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

Update 2024-12-05 2775 candle_min

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

611
023900/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190900,119212530,9510,9510,9510,9510,229
20241205,190800,119212530,9510,9510,9510,9510,0
20241205,190700,119212530,9510,9510,9510,9510,0
20241205,190600,119212530,9510,9510,9510,9510,0
20241205,190500,119212530,9510,9510,9510,9510,0
20241205,190400,119212530,9510,9510,9510,9510,0
20241205,190300,119212530,9510,9510,9510,9510,0
20241205,190200,119212530,9510,9510,9510,9510,0
20241205,190100,119212530,9510,9510,9510,9510,0
20241205,190000,119212530,9510,9510,9510,9510,0
20241205,185900,119212530,9510,9510,9510,9510,0
20241205,185800,119212530,9510,9510,9510,9510,0
20241205,185700,119212530,9510,9510,9510,9510,0
20241205,185600,119212530,9510,9510,9510,9510,0
20241205,185500,119212530,9510,9510,9510,9510,0
20241205,185400,119212530,9510,9510,9510,9510,0
20241205,185300,119212530,9510,9510,9510,9510,0
20241205,185200,119212530,9510,9510,9510,9510,0
20241205,185100,119212530,9510,9510,9510,9510,0
20241205,185000,119212530,9510,9510,9510,9510,0
20241205,184900,119212530,9510,9510,9510,9510,0
20241205,184800,119212530,9510,9510,9510,9510,0
20241205,184700,119212530,9510,9510,9510,9510,0
20241205,184600,119212530,9510,9510,9510,9510,0
20241205,184500,119212530,9510,9510,9510,9510,0
20241205,184400,119212530,9510,9510,9510,9510,0
20241205,184300,119212530,9510,9510,9510,9510,0
20241205,184200,119212530,9510,9510,9510,9510,0
20241205,184100,119212530,9510,9510,9510,9510,0
20241205,184000,119212530,9510,9510,9510,9510,0
20241205,183900,119212530,9510,9510,9510,9510,229
20241205,183800,119212530,9510,9510,9510,9510,0
20241205,183700,119212530,9510,9510,9510,9510,0
20241205,183600,119212530,9510,9510,9510,9510,0
20241205,183500,119212530,9510,9510,9510,9510,0
20241205,183400,119212530,9510,9510,9510,9510,0
20241205,183300,119212530,9510,9510,9510,9510,0
20241205,183200,119212530,9510,9510,9510,9510,0
20241205,183100,119212530,9510,9510,9510,9510,0
20241205,183000,119212530,9510,9510,9510,9510,0
20241205,182900,119212530,9510,9510,9510,9510,0
20241205,182800,119212530,9510,9510,9510,9510,0
20241205,182700,119212530,9510,9510,9510,9510,0
20241205,182600,119212530,9510,9510,9510,9510,0
20241205,182500,119212530,9510,9510,9510,9510,0
20241205,182400,119212530,9510,9510,9510,9510,0
20241205,182300,119212530,9510,9510,9510,9510,0
20241205,182200,119212530,9510,9510,9510,9510,0
20241205,182100,119212530,9510,9510,9510,9510,0
20241205,182000,119212530,9510,9510,9510,9510,0
20241205,181900,119212530,9510,9510,9510,9510,0
20241205,181800,119212530,9510,9510,9510,9510,0
20241205,181700,119212530,9510,9510,9510,9510,0
20241205,181600,119212530,9510,9510,9510,9510,0
20241205,181500,119212530,9510,9510,9510,9510,0
20241205,181400,119212530,9510,9510,9510,9510,0
20241205,181300,119212530,9510,9510,9510,9510,0
20241205,181200,119212530,9510,9510,9510,9510,0
20241205,181100,119212530,9510,9510,9510,9510,0
20241205,181000,119212530,9510,9510,9510,9510,0
20241205,180900,119212530,9510,9510,9510,9510,229
20241205,180800,119212530,9510,9510,9510,9510,0
20241205,180700,119212530,9510,9510,9510,9510,0
20241205,180600,119212530,9510,9510,9510,9510,0
20241205,180500,119212530,9510,9510,9510,9510,0
20241205,180400,119212530,9510,9510,9510,9510,0
20241205,180300,119212530,9510,9510,9510,9510,0
20241205,180200,119212530,9510,9510,9510,9510,0
20241205,180100,119212530,9510,9510,9510,9510,0
20241205,180000,119212530,9510,9510,9510,9510,0
20241205,175900,119212530,9510,9510,9510,9510,0
20241205,175800,119212530,9510,9510,9510,9510,0
20241205,175700,119212530,9510,9510,9510,9510,0
20241205,175600,119212530,9510,9510,9510,9510,0
20241205,175500,119212530,9510,9510,9510,9510,0
20241205,175400,119212530,9510,9510,9510,9510,0
20241205,175300,119212530,9510,9510,9510,9510,0
20241205,175200,119212530,9510,9510,9510,9510,0
20241205,175100,119212530,9510,9510,9510,9510,0
20241205,175000,119212530,9510,9510,9510,9510,0
20241205,174900,119212530,9510,9510,9510,9510,0
20241205,174800,119212530,9510,9510,9510,9510,0
20241205,174700,119212530,9510,9510,9510,9510,0
20241205,174600,119212530,9510,9510,9510,9510,0
20241205,174500,119212530,9510,9510,9510,9510,0
20241205,174400,119212530,9510,9510,9510,9510,0
20241205,174300,119212530,9510,9510,9510,9510,0
20241205,174200,119212530,9510,9510,9510,9510,0
20241205,174100,119212530,9510,9510,9510,9510,0
20241205,174000,119212530,9510,9510,9510,9510,0
20241205,173900,119212530,9510,9510,9510,9510,229
20241205,173800,119212530,9510,9510,9510,9510,0
20241205,173700,119212530,9510,9510,9510,9510,0
20241205,173600,119212530,9510,9510,9510,9510,0
20241205,173500,119212530,9510,9510,9510,9510,0
20241205,173400,119212530,9510,9510,9510,9510,0
20241205,173300,119212530,9510,9510,9510,9510,0
20241205,173200,119212530,9510,9510,9510,9510,0
20241205,173100,119212530,9510,9510,9510,9510,0
20241205,173000,119212530,9510,9510,9510,9510,0
20241205,172900,119212530,9510,9510,9510,9510,0
20241205,172800,119212530,9510,9510,9510,9510,0
20241205,172700,119212530,9510,9510,9510,9510,0
20241205,172600,119212530,9510,9510,9510,9510,0
20241205,172500,119212530,9510,9510,9510,9510,0
20241205,172400,119212530,9510,9510,9510,9510,0
20241205,172300,119212530,9510,9510,9510,9510,0
20241205,172200,119212530,9510,9510,9510,9510,0
20241205,172100,119212530,9510,9510,9510,9510,0
20241205,172000,119212530,9510,9510,9510,9510,0
20241205,171900,119212530,9510,9510,9510,9510,0
20241205,171800,119212530,9510,9510,9510,9510,0
20241205,171700,119212530,9510,9510,9510,9510,0
20241205,171600,119212530,9510,9510,9510,9510,0
20241205,171500,119212530,9510,9510,9510,9510,0
20241205,171400,119212530,9510,9510,9510,9510,0
20241205,171300,119212530,9510,9510,9510,9510,0
20241205,171200,119212530,9510,9510,9510,9510,0
20241205,171100,119212530,9510,9510,9510,9510,0
20241205,171000,119212530,9510,9510,9510,9510,0
20241205,170900,119212530,9510,9510,9510,9510,229
20241205,170800,119212530,9510,9510,9510,9510,0
20241205,170700,119212530,9510,9510,9510,9510,0
20241205,170600,119212530,9510,9510,9510,9510,0
20241205,170500,119212530,9510,9510,9510,9510,0
20241205,170400,119212530,9510,9510,9510,9510,0
20241205,170300,119212530,9510,9510,9510,9510,0
20241205,170200,119212530,9510,9510,9510,9510,0
20241205,170100,119212530,9510,9510,9510,9510,0
20241205,170000,119212530,9510,9510,9510,9510,0
20241205,165900,119212530,9510,9510,9510,9510,0
20241205,165800,119212530,9510,9510,9510,9510,0
20241205,165700,119212530,9510,9510,9510,9510,0
20241205,165600,119212530,9510,9510,9510,9510,0
20241205,165500,119212530,9510,9510,9510,9510,0
20241205,165400,119212530,9510,9510,9510,9510,0
20241205,165300,119212530,9510,9510,9510,9510,0
20241205,165200,119212530,9510,9510,9510,9510,0
20241205,165100,119212530,9510,9510,9510,9510,0
20241205,165000,119212530,9510,9510,9510,9510,0
20241205,164900,119212530,9510,9510,9510,9510,0
20241205,164800,119212530,9510,9510,9510,9510,0
20241205,164700,119212530,9510,9510,9510,9510,0
20241205,164600,119212530,9510,9510,9510,9510,0
20241205,164500,119212530,9510,9510,9510,9510,0
20241205,164400,119212530,9510,9510,9510,9510,0
20241205,164300,119212530,9510,9510,9510,9510,0
20241205,164200,119212530,9510,9510,9510,9510,0
20241205,164100,119212530,9510,9510,9510,9510,0
20241205,164000,119212530,9510,9510,9510,9510,0
20241205,163900,119212530,9510,9510,9510,9510,229
20241205,163800,119212530,9510,9510,9510,9510,0
20241205,163700,119212530,9510,9510,9510,9510,0
20241205,163600,119212530,9510,9510,9510,9510,0
20241205,163500,119212530,9510,9510,9510,9510,0
20241205,163400,119212530,9510,9510,9510,9510,0
20241205,163300,119212530,9510,9510,9510,9510,0
20241205,163200,119212530,9510,9510,9510,9510,0
20241205,163100,119212530,9510,9510,9510,9510,0
20241205,163000,119212530,9510,9510,9510,9510,0
20241205,162900,119212530,9510,9510,9510,9510,0
20241205,162800,119212530,9510,9510,9510,9510,0
20241205,162700,119212530,9510,9510,9510,9510,0
20241205,162600,119212530,9510,9510,9510,9510,0
20241205,162500,119212530,9510,9510,9510,9510,0
20241205,162400,119212530,9510,9510,9510,9510,0
20241205,162300,119212530,9510,9510,9510,9510,0
20241205,162200,119212530,9510,9510,9510,9510,0
20241205,162100,119212530,9510,9510,9510,9510,0
20241205,162000,119212530,9510,9510,9510,9510,0
20241205,161900,119212530,9510,9510,9510,9510,0
20241205,161800,119212530,9510,9510,9510,9510,0
20241205,161700,119212530,9510,9510,9510,9510,0
20241205,161600,119212530,9510,9510,9510,9510,0
20241205,161500,119212530,9510,9510,9510,9510,0
20241205,161400,119212530,9510,9510,9510,9510,0
20241205,161300,119212530,9510,9510,9510,9510,0
20241205,161200,119212530,9510,9510,9510,9510,0
20241205,161100,119212530,9510,9510,9510,9510,0
20241205,161000,119212530,9510,9510,9510,9510,0
20241205,160900,119212530,9510,9510,9510,9510,229
20241205,160800,119212530,9510,9510,9510,9510,0
20241205,160700,119212530,9510,9510,9510,9510,0
20241205,160600,119212530,9510,9510,9510,9510,0
20241205,160500,119212530,9510,9510,9510,9510,0
20241205,160400,119212530,9510,9510,9510,9510,0
20241205,160300,119212530,9510,9510,9510,9510,0
20241205,160200,119212530,9510,9510,9510,9510,0
20241205,160100,119212530,9510,9510,9510,9510,0
20241205,160000,119212530,9510,9510,9510,9510,0
20241205,155900,119212530,9510,9510,9510,9510,0
20241205,155800,119212530,9510,9510,9510,9510,0
20241205,155700,119212530,9510,9510,9510,9510,0
20241205,155600,119212530,9510,9510,9510,9510,0
20241205,155500,119212530,9510,9510,9510,9510,0
20241205,155400,119212530,9510,9510,9510,9510,0
20241205,155300,119212530,9510,9510,9510,9510,0
20241205,155200,119212530,9510,9510,9510,9510,0
20241205,155100,119212530,9510,9510,9510,9510,0
20241205,155000,119212530,9510,9510,9510,9510,0
20241205,154900,119212530,9510,9510,9510,9510,0
20241205,154800,119212530,9510,9510,9510,9510,0
20241205,154700,119212530,9510,9510,9510,9510,0
20241205,154600,119212530,9510,9510,9510,9510,0
20241205,154500,119212530,9510,9510,9510,9510,0
20241205,154400,119212530,9510,9510,9510,9510,0
20241205,154300,119212530,9510,9510,9510,9510,0
20241205,154200,119212530,9510,9510,9510,9510,0
20241205,154100,119212530,9510,9510,9510,9510,0
20241205,154000,119212530,9510,9510,9510,9510,0
20241205,153900,119212530,9510,9510,9510,9510,229
20241205,153800,119212530,9510,9510,9510,9510,0
20241205,153700,119212530,9510,9510,9510,9510,0
20241205,153600,119212530,9510,9510,9510,9510,0
20241205,153500,119212530,9510,9510,9510,9510,0
20241205,153400,119212530,9510,9510,9510,9510,0
20241205,153300,119212530,9510,9510,9510,9510,0
20241205,153200,119212530,9510,9510,9510,9510,0
20241205,153100,119212530,9510,9510,9510,9510,0
20241205,153000,119212530,9510,9510,9510,9510,229
20241205,152900,117034740,9510,9510,9510,9510,0
20241205,152800,117034740,9510,9510,9510,9510,0
20241205,152700,117034740,9510,9510,9510,9510,0
20241205,152600,117034740,9510,9510,9510,9510,0
20241205,152500,117034740,9510,9510,9510,9510,0
20241205,152400,117034740,9510,9510,9510,9510,0
20241205,152300,117034740,9510,9510,9510,9510,0
20241205,152200,117034740,9510,9510,9510,9510,0
20241205,152100,117034740,9510,9510,9510,9510,0
20241205,152000,117034740,9510,9510,9510,9510,0
20241205,151900,117034740,9510,9520,9580,9510,100
20241205,151800,116080730,9520,9520,9520,9520,83
20241205,151700,115290570,9520,9520,9520,9510,99
20241205,151600,114348370,9520,9520,9520,9520,50
20241205,151500,113872370,9520,9520,9520,9520,10
20241205,151400,113777170,9520,9520,9520,9520,0
20241205,151300,113777170,9520,9520,9520,9520,0
20241205,151200,113777170,9520,9520,9520,9520,1
20241205,151100,113767650,9520,9520,9520,9520,1
20241205,151000,113758130,9520,9520,9520,9520,1
20241205,150900,113748610,9520,9520,9520,9520,0
20241205,150800,113748610,9520,9520,9520,9520,0
20241205,150700,113748610,9520,9520,9520,9520,6
20241205,150600,113691490,9520,9520,9520,9520,0
20241205,150500,113691490,9520,9520,9520,9520,20
20241205,150400,113501090,9510,9510,9510,9510,0
20241205,150300,113501090,9510,9510,9510,9510,0
20241205,150200,113501090,9510,9510,9510,9510,0
20241205,150100,113501090,9510,9510,9510,9510,10
20241205,150000,113405990,9520,9520,9520,9520,0
20241205,145900,113405990,9520,9520,9520,9520,0
20241205,145800,113405990,9520,9510,9520,9510,15
20241205,145700,113263320,9520,9520,9520,9520,0
20241205,145600,113263320,9520,9510,9520,9510,254
20241205,145500,110845770,9520,9520,9520,9520,10
20241205,145400,110750570,9520,9520,9520,9520,0
20241205,145300,110750570,9520,9520,9520,9520,60
20241205,145200,110179370,9520,9520,9520,9520,0
20241205,145100,110179370,9520,9520,9520,9520,0
20241205,145000,110179370,9520,9520,9520,9520,0
20241205,144900,110179370,9520,9520,9520,9520,0
20241205,144800,110179370,9520,9520,9520,9520,0
20241205,144700,110179370,9520,9520,9520,9520,0
20241205,144600,110179370,9520,9520,9520,9520,0
20241205,144500,110179370,9520,9520,9520,9520,12
20241205,144400,110065130,9510,9510,9510,9510,0
20241205,144300,110065130,9510,9510,9510,9510,0
20241205,144200,110065130,9510,9510,9510,9510,30
20241205,144100,109779830,9520,9520,9520,9520,2
20241205,144000,109760790,9530,9530,9530,9530,0
20241205,143900,109760790,9530,9530,9530,9530,0
20241205,143800,109760790,9530,9530,9530,9530,0
20241205,143700,109760790,9530,9530,9530,9530,5
20241205,143600,109713140,9520,9520,9520,9520,3
20241205,143500,109684580,9510,9510,9510,9510,0
20241205,143400,109684580,9510,9510,9510,9510,166
20241205,143300,108105920,9510,9510,9510,9510,219
20241205,143200,106023230,9550,9520,9550,9520,22
20241205,143100,105813160,9520,9520,9560,9520,11
20241205,143000,105708360,9530,9530,9530,9530,117
20241205,142900,104593350,9520,9520,9520,9520,0
20241205,142800,104593350,9520,9520,9520,9520,1
20241205,142700,104583830,9520,9520,9520,9520,37
20241205,142600,104231590,9520,9520,9520,9520,40
20241205,142500,103850790,9520,9520,9520,9520,0
20241205,142400,103850790,9520,9520,9520,9520,6
20241205,142300,103793670,9520,9520,9520,9520,0
20241205,142200,103793670,9520,9520,9520,9520,530
20241205,142100,98748070,9560,9560,9560,9560,0
20241205,142000,98748070,9560,9560,9560,9560,0
20241205,141900,98748070,9560,9560,9560,9560,0
20241205,141800,98748070,9560,9530,9560,9530,12
20241205,141700,98633680,9530,9520,9530,9520,36
20241205,141600,98290780,9530,9530,9530,9530,0
20241205,141500,98290780,9530,9530,9530,9530,9
20241205,141400,98205010,9530,9530,9530,9530,2
20241205,141300,98185950,9530,9530,9530,9530,0
20241205,141200,98185950,9530,9530,9530,9530,0
20241205,141100,98185950,9530,9530,9530,9530,1
20241205,141000,98176420,9550,9550,9550,9550,0
20241205,140900,98176420,9550,9550,9550,9550,0
20241205,140800,98176420,9550,9550,9550,9550,0
20241205,140700,98176420,9550,9550,9550,9550,0
20241205,140600,98176420,9550,9530,9550,9530,211
20241205,140500,96161390,9530,9530,9530,9530,41
20241205,140400,95770660,9520,9520,9520,9520,0
20241205,140300,95770660,9520,9520,9520,9520,0
20241205,140200,95770660,9520,9530,9530,9520,2
20241205,140100,95751610,9530,9550,9550,9520,304
20241205,140000,92854170,9590,9590,9590,9590,0
20241205,135900,92854170,9590,9570,9590,9570,5
20241205,135800,92806240,9590,9590,9590,9590,0
20241205,135700,92806240,9590,9590,9590,9590,0
20241205,135600,92806240,9590,9590,9590,9590,0
20241205,135500,92806240,9590,9590,9590,9590,0
20241205,135400,92806240,9590,9590,9590,9590,0
20241205,135300,92806240,9590,9550,9590,9540,2020
20241205,135200,73525600,9560,9560,9560,9560,12
20241205,135100,73410880,9560,9560,9560,9560,0
20241205,135000,73410880,9560,9560,9560,9560,0
20241205,134900,73410880,9560,9560,9560,9560,0
20241205,134800,73410880,9560,9560,9560,9560,9
20241205,134700,73324840,9560,9560,9560,9560,26
20241205,134600,73076280,9570,9570,9570,9570,0
20241205,134500,73076280,9570,9570,9570,9570,0
20241205,134400,73076280,9570,9570,9570,9570,0
20241205,134300,73076280,9570,9570,9570,9570,0
20241205,134200,73076280,9570,9570,9570,9570,0
20241205,134100,73076280,9570,9560,9570,9560,58
20241205,134000,72521790,9590,9580,9590,9580,2
20241205,133900,72502620,9550,9550,9550,9550,0
20241205,133800,72502620,9550,9550,9550,9550,0
20241205,133700,72502620,9550,9550,9550,9550,0
20241205,133600,72502620,9550,9550,9550,9550,0
20241205,133500,72502620,9550,9550,9550,9550,0
20241205,133400,72502620,9550,9550,9550,9550,5
20241205,133300,72454870,9550,9550,9550,9550,1
20241205,133200,72445320,9560,9560,9560,9560,0
20241205,133100,72445320,9560,9560,9560,9560,0
20241205,133000,72445320,9560,9560,9560,9560,10
20241205,132900,72349720,9560,9560,9560,9560,0
20241205,132800,72349720,9560,9560,9560,9560,0
20241205,132700,72349720,9560,9560,9560,9560,0
20241205,132600,72349720,9560,9560,9560,9560,0
20241205,132500,72349720,9560,9560,9560,9560,5
20241205,132400,72301920,9590,9590,9590,9590,0
20241205,132300,72301920,9590,9570,9590,9570,2
20241205,132200,72282760,9550,9550,9550,9550,0
20241205,132100,72282760,9550,9560,9560,9550,20
20241205,132000,72091660,9560,9560,9560,9560,35
20241205,131900,71757060,9550,9550,9550,9550,0
20241205,131800,71757060,9550,9550,9550,9550,0
20241205,131700,71757060,9550,9550,9550,9550,0
20241205,131600,71757060,9550,9570,9570,9550,880
20241205,131500,63344290,9590,9590,9590,9590,0
20241205,131400,63344290,9590,9590,9590,9590,0
20241205,131300,63344290,9590,9590,9590,9590,0
20241205,131200,63344290,9590,9590,9590,9590,0
20241205,131100,63344290,9590,9590,9590,9590,1
20241205,131000,63334700,9590,9590,9590,9590,1
20241205,130900,63325110,9590,9580,9590,9580,2
20241205,130800,63305940,9580,9580,9580,9580,29
20241205,130700,63028120,9570,9570,9570,9570,0
20241205,130600,63028120,9570,9570,9570,9570,0
20241205,130500,63028120,9570,9570,9570,9570,100
20241205,130400,62071120,9580,9580,9580,9580,0
20241205,130300,62071120,9580,9590,9590,9580,284
20241205,130200,59350270,9600,9600,9600,9600,0
20241205,130100,59350270,9600,9600,9600,9600,0
20241205,130000,59350270,9600,9600,9600,9600,0
20241205,125900,59350270,9600,9600,9600,9600,0
20241205,125800,59350270,9600,9600,9600,9600,2
20241205,125700,59331070,9600,9600,9600,9600,0
20241205,125600,59331070,9600,9600,9600,9600,0
20241205,125500,59331070,9600,9600,9600,9600,0
20241205,125400,59331070,9600,9600,9600,9600,10
20241205,125300,59235070,9580,9580,9580,9580,0
20241205,125200,59235070,9580,9590,9590,9580,150
20241205,125100,57798020,9600,9600,9600,9600,0
20241205,125000,57798020,9600,9600,9600,9600,10
20241205,124900,57702020,9600,9600,9600,9600,0
20241205,124800,57702020,9600,9600,9600,9600,0
20241205,124700,57702020,9600,9600,9600,9600,0
20241205,124600,57702020,9600,9600,9600,9600,0
20241205,124500,57702020,9600,9600,9600,9600,0
20241205,124400,57702020,9600,9600,9600,9600,0
20241205,124300,57702020,9600,9600,9600,9600,0
20241205,124200,57702020,9600,9600,9600,9600,0
20241205,124100,57702020,9600,9600,9600,9600,1
20241205,124000,57692420,9600,9600,9600,9600,0
20241205,123900,57692420,9600,9600,9600,9600,0
20241205,123800,57692420,9600,9600,9600,9600,0
20241205,123700,57692420,9600,9600,9600,9600,11
20241205,123600,57586820,9600,9600,9600,9600,0
20241205,123500,57586820,9600,9600,9600,9600,0
20241205,123400,57586820,9600,9600,9600,9600,0
20241205,123300,57586820,9600,9600,9600,9600,2
20241205,123200,57567620,9610,9610,9610,9610,182
20241205,123100,55818600,9600,9600,9600,9600,0
20241205,123000,55818600,9600,9600,9600,9600,0
20241205,122900,55818600,9600,9600,9600,9600,0
20241205,122800,55818600,9600,9600,9600,9600,0
20241205,122700,55818600,9600,9600,9600,9600,0
20241205,122600,55818600,9600,9600,9600,9600,1
20241205,122500,55809000,9640,9640,9640,9640,0
20241205,122400,55809000,9640,9640,9640,9640,0
20241205,122300,55809000,9640,9600,9640,9600,2
20241205,122200,55789760,9590,9590,9590,9590,0
20241205,122100,55789760,9590,9590,9590,9590,0
20241205,122000,55789760,9590,9590,9590,9590,0
20241205,121900,55789760,9590,9590,9590,9590,0
20241205,121800,55789760,9590,9590,9590,9590,0
20241205,121700,55789760,9590,9590,9590,9590,0
20241205,121600,55789760,9590,9590,9590,9590,1
20241205,121500,55780170,9580,9590,9590,9580,10
20241205,121400,55684360,9590,9590,9590,9590,30
20241205,121300,55396660,9580,9580,9580,9580,0
20241205,121200,55396660,9580,9590,9590,9580,202
20241205,121100,53461400,9580,9580,9580,9580,0
20241205,121000,53461400,9580,9580,9580,9580,0
20241205,120900,53461400,9580,9580,9580,9580,0
20241205,120800,53461400,9580,9580,9580,9580,0
20241205,120700,53461400,9580,9580,9580,9580,0
20241205,120600,53461400,9580,9580,9580,9580,1
20241205,120500,53451820,9640,9580,9640,9580,20
20241205,120400,53259660,9580,9580,9580,9580,0
20241205,120300,53259660,9580,9580,9580,9580,0
20241205,120200,53259660,9580,9580,9580,9580,0
20241205,120100,53259660,9580,9580,9580,9580,0
20241205,120000,53259660,9580,9580,9580,9580,0
20241205,115900,53259660,9580,9580,9580,9580,0
20241205,115800,53259660,9580,9580,9580,9580,0
20241205,115700,53259660,9580,9580,9580,9580,0
20241205,115600,53259660,9580,9580,9580,9580,0
20241205,115500,53259660,9580,9580,9580,9580,1
20241205,115400,53250080,9580,9580,9580,9580,0
20241205,115300,53250080,9580,9580,9580,9580,0
20241205,115200,53250080,9580,9580,9580,9580,402
20241205,115100,49398920,9580,9580,9580,9580,0
20241205,115000,49398920,9580,9580,9580,9580,0
20241205,114900,49398920,9580,9580,9580,9580,0
20241205,114800,49398920,9580,9580,9580,9580,0
20241205,114700,49398920,9580,9580,9580,9580,0
20241205,114600,49398920,9580,9580,9580,9580,0
20241205,114500,49398920,9580,9580,9580,9580,0
20241205,114400,49398920,9580,9580,9580,9580,0
20241205,114300,49398920,9580,9580,9580,9580,0
20241205,114200,49398920,9580,9580,9580,9580,0
20241205,114100,49398920,9580,9580,9580,9580,1
20241205,114000,49389340,9580,9580,9580,9580,0
20241205,113900,49389340,9580,9580,9580,9580,0
20241205,113800,49389340,9580,9580,9580,9580,0
20241205,113700,49389340,9580,9580,9580,9580,0
20241205,113600,49389340,9580,9580,9580,9580,1
20241205,113500,49379760,9580,9580,9580,9580,0
20241205,113400,49379760,9580,9580,9580,9580,0
20241205,113300,49379760,9580,9580,9580,9580,0
20241205,113200,49379760,9580,9580,9580,9580,0
20241205,113100,49379760,9580,9580,9580,9580,0
20241205,113000,49379760,9580,9580,9580,9580,0
20241205,112900,49379760,9580,9580,9580,9580,0
20241205,112800,49379760,9580,9580,9580,9580,0
20241205,112700,49379760,9580,9590,9630,9580,62
20241205,112600,48784640,9590,9580,9590,9580,30
20241205,112500,48497230,9580,9580,9580,9580,0
20241205,112400,48497230,9580,9580,9580,9580,0
20241205,112300,48497230,9580,9580,9580,9580,1
20241205,112200,48487650,9570,9570,9570,9570,0
20241205,112100,48487650,9570,9570,9570,9570,0
20241205,112000,48487650,9570,9570,9570,9570,0
20241205,111900,48487650,9570,9570,9570,9570,1
20241205,111800,48478080,9580,9580,9580,9580,0
20241205,111700,48478080,9580,9580,9580,9580,1
20241205,111600,48468500,9580,9580,9580,9580,1
20241205,111500,48458920,9570,9570,9570,9570,0
20241205,111400,48458920,9570,9570,9570,9570,0
20241205,111300,48458920,9570,9570,9570,9570,0
20241205,111200,48458920,9570,9570,9570,9570,0
20241205,111100,48458920,9570,9570,9570,9570,0
20241205,111000,48458920,9570,9570,9570,9570,90
20241205,110900,47597620,9570,9570,9570,9570,0
20241205,110800,47597620,9570,9570,9570,9570,0
20241205,110700,47597620,9570,9570,9570,9570,0
20241205,110600,47597620,9570,9570,9570,9570,0
20241205,110500,47597620,9570,9570,9570,9570,0
20241205,110400,47597620,9570,9570,9570,9570,1
20241205,110300,47588050,9570,9570,9570,9570,0
20241205,110200,47588050,9570,9570,9570,9570,2
20241205,110100,47568910,9580,9580,9580,9580,0
20241205,110000,47568910,9580,9580,9580,9580,0
20241205,105900,47568910,9580,9580,9580,9580,0
20241205,105800,47568910,9580,9580,9580,9580,0
20241205,105700,47568910,9580,9580,9580,9580,0
20241205,105600,47568910,9580,9580,9580,9580,158
20241205,105500,46055270,9580,9580,9580,9580,0
20241205,105400,46055270,9580,9580,9580,9580,0
20241205,105300,46055270,9580,9580,9580,9580,0
20241205,105200,46055270,9580,9580,9580,9580,0
20241205,105100,46055270,9580,9580,9580,9580,0
20241205,105000,46055270,9580,9580,9580,9580,0
20241205,104900,46055270,9580,9580,9580,9580,0
20241205,104800,46055270,9580,9580,9580,9580,0
20241205,104700,46055270,9580,9580,9580,9580,0
20241205,104600,46055270,9580,9580,9580,9580,210
20241205,104500,44043470,9580,9580,9580,9580,0
20241205,104400,44043470,9580,9580,9580,9580,1
20241205,104300,44033890,9580,9580,9580,9580,0
20241205,104200,44033890,9580,9570,9580,9570,20
20241205,104100,43842390,9580,9580,9580,9580,1
20241205,104000,43832810,9580,9580,9580,9580,13
20241205,103900,43708270,9590,9590,9590,9590,0
20241205,103800,43708270,9590,9590,9590,9590,0
20241205,103700,43708270,9590,9590,9590,9590,0
20241205,103600,43708270,9590,9590,9590,9590,0
20241205,103500,43708270,9590,9590,9590,9590,346
20241205,103400,40390130,9590,9590,9590,9590,0
20241205,103300,40390130,9590,9590,9590,9590,0
20241205,103200,40390130,9590,9590,9590,9590,0
20241205,103100,40390130,9590,9590,9590,9590,0
20241205,103000,40390130,9590,9590,9590,9590,0
20241205,102900,40390130,9590,9590,9590,9590,0
20241205,102800,40390130,9590,9590,9590,9590,0
20241205,102700,40390130,9590,9590,9590,9590,0
20241205,102600,40390130,9590,9590,9590,9590,0
20241205,102500,40390130,9590,9590,9590,9590,0
20241205,102400,40390130,9590,9580,9590,9580,10
20241205,102300,40294280,9580,9580,9580,9580,0
20241205,102200,40294280,9580,9580,9580,9580,100
20241205,102100,39336280,9590,9590,9590,9590,0
20241205,102000,39336280,9590,9590,9590,9590,0
20241205,101900,39336280,9590,9590,9590,9590,0
20241205,101800,39336280,9590,9590,9590,9590,0
20241205,101700,39336280,9590,9590,9590,9590,0
20241205,101600,39336280,9590,9590,9590,9590,0
20241205,101500,39336280,9590,9590,9590,9590,0
20241205,101400,39336280,9590,9590,9590,9590,0
20241205,101300,39336280,9590,9590,9590,9590,0
20241205,101200,39336280,9590,9590,9590,9590,0
20241205,101100,39336280,9590,9590,9590,9590,100
20241205,101000,38377280,9560,9560,9560,9560,0
20241205,100900,38377280,9560,9560,9560,9560,5
20241205,100800,38329480,9590,9590,9590,9590,0
20241205,100700,38329480,9590,9590,9590,9590,1
20241205,100600,38319890,9560,9560,9560,9560,0
20241205,100500,38319890,9560,9560,9560,9560,74
20241205,100400,37612450,9590,9570,9590,9560,415
20241205,100300,33643800,9580,9580,9580,9580,10
20241205,100200,33548000,9570,9570,9570,9570,0
20241205,100100,33548000,9570,9590,9590,9570,40
20241205,100000,33164600,9600,9600,9600,9600,0
20241205,095900,33164600,9600,9600,9600,9600,0
20241205,095800,33164600,9600,9600,9600,9600,0
20241205,095700,33164600,9600,9600,9600,9600,0
20241205,095600,33164600,9600,9600,9600,9600,0
20241205,095500,33164600,9600,9600,9600,9600,0
20241205,095400,33164600,9600,9570,9600,9570,18
20241205,095300,32992250,9590,9590,9590,9590,0
20241205,095200,32992250,9590,9590,9590,9590,50
20241205,095100,32512750,9570,9570,9570,9570,0
20241205,095000,32512750,9570,9570,9570,9570,0
20241205,094900,32512750,9570,9570,9570,9570,3
20241205,094800,32484040,9580,9580,9580,9580,137
20241205,094700,31171580,9590,9590,9590,9590,0
20241205,094600,31171580,9590,9590,9590,9590,0
20241205,094500,31171580,9590,9590,9590,9590,5
20241205,094400,31123630,9600,9600,9600,9600,1
20241205,094300,31114030,9600,9600,9600,9600,7
20241205,094200,31046830,9600,9600,9600,9600,0
20241205,094100,31046830,9600,9600,9600,9600,2
20241205,094000,31027630,9600,9580,9600,9580,123
20241205,093900,29849030,9570,9570,9570,9570,0
20241205,093800,29849030,9570,9570,9570,9570,0
20241205,093700,29849030,9570,9590,9590,9570,73
20241205,093600,29150180,9580,9580,9580,9580,1
20241205,093500,29140600,9600,9600,9650,9560,936
20241205,093400,20173290,9600,9600,9600,9600,0
20241205,093300,20173290,9600,9610,9610,9600,250
20241205,093200,17772770,9620,9620,9620,9620,0
20241205,093100,17772770,9620,9620,9620,9620,3
20241205,093000,17743910,9610,9610,9610,9610,0
20241205,092900,17743910,9610,9620,9620,9610,500
20241205,092800,12938820,9620,9610,9650,9610,12
20241205,092700,12823330,9610,9610,9610,9610,147
20241205,092600,11410660,9600,9630,9630,9600,372
20241205,092500,7835470,9630,9630,9630,9630,122
20241205,092400,6660610,9630,9630,9630,9630,0
20241205,092300,6660610,9630,9630,9630,9630,0
20241205,092200,6660610,9630,9630,9630,9630,0
20241205,092100,6660610,9630,9630,9630,9630,0
20241205,092000,6660610,9630,9630,9630,9630,0
20241205,091900,6660610,9630,9630,9630,9630,0
20241205,091800,6660610,9630,9630,9630,9630,90
20241205,091700,5793910,9640,9640,9640,9640,1
20241205,091600,5784270,9650,9650,9650,9650,0
20241205,091500,5784270,9650,9650,9650,9650,2
20241205,091400,5764970,9640,9640,9640,9640,0
20241205,091300,5764970,9640,9640,9640,9640,3
20241205,091200,5736050,9650,9690,9750,9650,38
20241205,091100,5367030,9610,9610,9610,9610,0
20241205,091000,5367030,9610,9610,9610,9610,0
20241205,090900,5367030,9610,9610,9610,9610,0
20241205,090800,5367030,9610,9610,9610,9610,0
20241205,090700,5367030,9610,9610,9610,9610,0
20241205,090600,5367030,9610,9660,9660,9610,163
20241205,090500,3798230,9690,9640,9690,9640,6
20241205,090400,3740340,9690,9690,9690,9690,0
20241205,090300,3740340,9690,9690,9690,9690,0
20241205,090200,3740340,9690,9690,9690,9690,0
20241205,090100,3740340,9690,9690,9690,9690,0
20241205,090000,3740340,9690,9690,9690,9690,386
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190900 119212530 9510 9510 9510 9510 229
3 20241205 190800 119212530 9510 9510 9510 9510 0
4 20241205 190700 119212530 9510 9510 9510 9510 0
5 20241205 190600 119212530 9510 9510 9510 9510 0
6 20241205 190500 119212530 9510 9510 9510 9510 0
7 20241205 190400 119212530 9510 9510 9510 9510 0
8 20241205 190300 119212530 9510 9510 9510 9510 0
9 20241205 190200 119212530 9510 9510 9510 9510 0
10 20241205 190100 119212530 9510 9510 9510 9510 0
11 20241205 190000 119212530 9510 9510 9510 9510 0
12 20241205 185900 119212530 9510 9510 9510 9510 0
13 20241205 185800 119212530 9510 9510 9510 9510 0
14 20241205 185700 119212530 9510 9510 9510 9510 0
15 20241205 185600 119212530 9510 9510 9510 9510 0
16 20241205 185500 119212530 9510 9510 9510 9510 0
17 20241205 185400 119212530 9510 9510 9510 9510 0
18 20241205 185300 119212530 9510 9510 9510 9510 0
19 20241205 185200 119212530 9510 9510 9510 9510 0
20 20241205 185100 119212530 9510 9510 9510 9510 0
21 20241205 185000 119212530 9510 9510 9510 9510 0
22 20241205 184900 119212530 9510 9510 9510 9510 0
23 20241205 184800 119212530 9510 9510 9510 9510 0
24 20241205 184700 119212530 9510 9510 9510 9510 0
25 20241205 184600 119212530 9510 9510 9510 9510 0
26 20241205 184500 119212530 9510 9510 9510 9510 0
27 20241205 184400 119212530 9510 9510 9510 9510 0
28 20241205 184300 119212530 9510 9510 9510 9510 0
29 20241205 184200 119212530 9510 9510 9510 9510 0
30 20241205 184100 119212530 9510 9510 9510 9510 0
31 20241205 184000 119212530 9510 9510 9510 9510 0
32 20241205 183900 119212530 9510 9510 9510 9510 229
33 20241205 183800 119212530 9510 9510 9510 9510 0
34 20241205 183700 119212530 9510 9510 9510 9510 0
35 20241205 183600 119212530 9510 9510 9510 9510 0
36 20241205 183500 119212530 9510 9510 9510 9510 0
37 20241205 183400 119212530 9510 9510 9510 9510 0
38 20241205 183300 119212530 9510 9510 9510 9510 0
39 20241205 183200 119212530 9510 9510 9510 9510 0
40 20241205 183100 119212530 9510 9510 9510 9510 0
41 20241205 183000 119212530 9510 9510 9510 9510 0
42 20241205 182900 119212530 9510 9510 9510 9510 0
43 20241205 182800 119212530 9510 9510 9510 9510 0
44 20241205 182700 119212530 9510 9510 9510 9510 0
45 20241205 182600 119212530 9510 9510 9510 9510 0
46 20241205 182500 119212530 9510 9510 9510 9510 0
47 20241205 182400 119212530 9510 9510 9510 9510 0
48 20241205 182300 119212530 9510 9510 9510 9510 0
49 20241205 182200 119212530 9510 9510 9510 9510 0
50 20241205 182100 119212530 9510 9510 9510 9510 0
51 20241205 182000 119212530 9510 9510 9510 9510 0
52 20241205 181900 119212530 9510 9510 9510 9510 0
53 20241205 181800 119212530 9510 9510 9510 9510 0
54 20241205 181700 119212530 9510 9510 9510 9510 0
55 20241205 181600 119212530 9510 9510 9510 9510 0
56 20241205 181500 119212530 9510 9510 9510 9510 0
57 20241205 181400 119212530 9510 9510 9510 9510 0
58 20241205 181300 119212530 9510 9510 9510 9510 0
59 20241205 181200 119212530 9510 9510 9510 9510 0
60 20241205 181100 119212530 9510 9510 9510 9510 0
61 20241205 181000 119212530 9510 9510 9510 9510 0
62 20241205 180900 119212530 9510 9510 9510 9510 229
63 20241205 180800 119212530 9510 9510 9510 9510 0
64 20241205 180700 119212530 9510 9510 9510 9510 0
65 20241205 180600 119212530 9510 9510 9510 9510 0
66 20241205 180500 119212530 9510 9510 9510 9510 0
67 20241205 180400 119212530 9510 9510 9510 9510 0
68 20241205 180300 119212530 9510 9510 9510 9510 0
69 20241205 180200 119212530 9510 9510 9510 9510 0
70 20241205 180100 119212530 9510 9510 9510 9510 0
71 20241205 180000 119212530 9510 9510 9510 9510 0
72 20241205 175900 119212530 9510 9510 9510 9510 0
73 20241205 175800 119212530 9510 9510 9510 9510 0
74 20241205 175700 119212530 9510 9510 9510 9510 0
75 20241205 175600 119212530 9510 9510 9510 9510 0
76 20241205 175500 119212530 9510 9510 9510 9510 0
77 20241205 175400 119212530 9510 9510 9510 9510 0
78 20241205 175300 119212530 9510 9510 9510 9510 0
79 20241205 175200 119212530 9510 9510 9510 9510 0
80 20241205 175100 119212530 9510 9510 9510 9510 0
81 20241205 175000 119212530 9510 9510 9510 9510 0
82 20241205 174900 119212530 9510 9510 9510 9510 0
83 20241205 174800 119212530 9510 9510 9510 9510 0
84 20241205 174700 119212530 9510 9510 9510 9510 0
85 20241205 174600 119212530 9510 9510 9510 9510 0
86 20241205 174500 119212530 9510 9510 9510 9510 0
87 20241205 174400 119212530 9510 9510 9510 9510 0
88 20241205 174300 119212530 9510 9510 9510 9510 0
89 20241205 174200 119212530 9510 9510 9510 9510 0
90 20241205 174100 119212530 9510 9510 9510 9510 0
91 20241205 174000 119212530 9510 9510 9510 9510 0
92 20241205 173900 119212530 9510 9510 9510 9510 229
93 20241205 173800 119212530 9510 9510 9510 9510 0
94 20241205 173700 119212530 9510 9510 9510 9510 0
95 20241205 173600 119212530 9510 9510 9510 9510 0
96 20241205 173500 119212530 9510 9510 9510 9510 0
97 20241205 173400 119212530 9510 9510 9510 9510 0
98 20241205 173300 119212530 9510 9510 9510 9510 0
99 20241205 173200 119212530 9510 9510 9510 9510 0
100 20241205 173100 119212530 9510 9510 9510 9510 0
101 20241205 173000 119212530 9510 9510 9510 9510 0
102 20241205 172900 119212530 9510 9510 9510 9510 0
103 20241205 172800 119212530 9510 9510 9510 9510 0
104 20241205 172700 119212530 9510 9510 9510 9510 0
105 20241205 172600 119212530 9510 9510 9510 9510 0
106 20241205 172500 119212530 9510 9510 9510 9510 0
107 20241205 172400 119212530 9510 9510 9510 9510 0
108 20241205 172300 119212530 9510 9510 9510 9510 0
109 20241205 172200 119212530 9510 9510 9510 9510 0
110 20241205 172100 119212530 9510 9510 9510 9510 0
111 20241205 172000 119212530 9510 9510 9510 9510 0
112 20241205 171900 119212530 9510 9510 9510 9510 0
113 20241205 171800 119212530 9510 9510 9510 9510 0
114 20241205 171700 119212530 9510 9510 9510 9510 0
115 20241205 171600 119212530 9510 9510 9510 9510 0
116 20241205 171500 119212530 9510 9510 9510 9510 0
117 20241205 171400 119212530 9510 9510 9510 9510 0
118 20241205 171300 119212530 9510 9510 9510 9510 0
119 20241205 171200 119212530 9510 9510 9510 9510 0
120 20241205 171100 119212530 9510 9510 9510 9510 0
121 20241205 171000 119212530 9510 9510 9510 9510 0
122 20241205 170900 119212530 9510 9510 9510 9510 229
123 20241205 170800 119212530 9510 9510 9510 9510 0
124 20241205 170700 119212530 9510 9510 9510 9510 0
125 20241205 170600 119212530 9510 9510 9510 9510 0
126 20241205 170500 119212530 9510 9510 9510 9510 0
127 20241205 170400 119212530 9510 9510 9510 9510 0
128 20241205 170300 119212530 9510 9510 9510 9510 0
129 20241205 170200 119212530 9510 9510 9510 9510 0
130 20241205 170100 119212530 9510 9510 9510 9510 0
131 20241205 170000 119212530 9510 9510 9510 9510 0
132 20241205 165900 119212530 9510 9510 9510 9510 0
133 20241205 165800 119212530 9510 9510 9510 9510 0
134 20241205 165700 119212530 9510 9510 9510 9510 0
135 20241205 165600 119212530 9510 9510 9510 9510 0
136 20241205 165500 119212530 9510 9510 9510 9510 0
137 20241205 165400 119212530 9510 9510 9510 9510 0
138 20241205 165300 119212530 9510 9510 9510 9510 0
139 20241205 165200 119212530 9510 9510 9510 9510 0
140 20241205 165100 119212530 9510 9510 9510 9510 0
141 20241205 165000 119212530 9510 9510 9510 9510 0
142 20241205 164900 119212530 9510 9510 9510 9510 0
143 20241205 164800 119212530 9510 9510 9510 9510 0
144 20241205 164700 119212530 9510 9510 9510 9510 0
145 20241205 164600 119212530 9510 9510 9510 9510 0
146 20241205 164500 119212530 9510 9510 9510 9510 0
147 20241205 164400 119212530 9510 9510 9510 9510 0
148 20241205 164300 119212530 9510 9510 9510 9510 0
149 20241205 164200 119212530 9510 9510 9510 9510 0
150 20241205 164100 119212530 9510 9510 9510 9510 0
151 20241205 164000 119212530 9510 9510 9510 9510 0
152 20241205 163900 119212530 9510 9510 9510 9510 229
153 20241205 163800 119212530 9510 9510 9510 9510 0
154 20241205 163700 119212530 9510 9510 9510 9510 0
155 20241205 163600 119212530 9510 9510 9510 9510 0
156 20241205 163500 119212530 9510 9510 9510 9510 0
157 20241205 163400 119212530 9510 9510 9510 9510 0
158 20241205 163300 119212530 9510 9510 9510 9510 0
159 20241205 163200 119212530 9510 9510 9510 9510 0
160 20241205 163100 119212530 9510 9510 9510 9510 0
161 20241205 163000 119212530 9510 9510 9510 9510 0
162 20241205 162900 119212530 9510 9510 9510 9510 0
163 20241205 162800 119212530 9510 9510 9510 9510 0
164 20241205 162700 119212530 9510 9510 9510 9510 0
165 20241205 162600 119212530 9510 9510 9510 9510 0
166 20241205 162500 119212530 9510 9510 9510 9510 0
167 20241205 162400 119212530 9510 9510 9510 9510 0
168 20241205 162300 119212530 9510 9510 9510 9510 0
169 20241205 162200 119212530 9510 9510 9510 9510 0
170 20241205 162100 119212530 9510 9510 9510 9510 0
171 20241205 162000 119212530 9510 9510 9510 9510 0
172 20241205 161900 119212530 9510 9510 9510 9510 0
173 20241205 161800 119212530 9510 9510 9510 9510 0
174 20241205 161700 119212530 9510 9510 9510 9510 0
175 20241205 161600 119212530 9510 9510 9510 9510 0
176 20241205 161500 119212530 9510 9510 9510 9510 0
177 20241205 161400 119212530 9510 9510 9510 9510 0
178 20241205 161300 119212530 9510 9510 9510 9510 0
179 20241205 161200 119212530 9510 9510 9510 9510 0
180 20241205 161100 119212530 9510 9510 9510 9510 0
181 20241205 161000 119212530 9510 9510 9510 9510 0
182 20241205 160900 119212530 9510 9510 9510 9510 229
183 20241205 160800 119212530 9510 9510 9510 9510 0
184 20241205 160700 119212530 9510 9510 9510 9510 0
185 20241205 160600 119212530 9510 9510 9510 9510 0
186 20241205 160500 119212530 9510 9510 9510 9510 0
187 20241205 160400 119212530 9510 9510 9510 9510 0
188 20241205 160300 119212530 9510 9510 9510 9510 0
189 20241205 160200 119212530 9510 9510 9510 9510 0
190 20241205 160100 119212530 9510 9510 9510 9510 0
191 20241205 160000 119212530 9510 9510 9510 9510 0
192 20241205 155900 119212530 9510 9510 9510 9510 0
193 20241205 155800 119212530 9510 9510 9510 9510 0
194 20241205 155700 119212530 9510 9510 9510 9510 0
195 20241205 155600 119212530 9510 9510 9510 9510 0
196 20241205 155500 119212530 9510 9510 9510 9510 0
197 20241205 155400 119212530 9510 9510 9510 9510 0
198 20241205 155300 119212530 9510 9510 9510 9510 0
199 20241205 155200 119212530 9510 9510 9510 9510 0
200 20241205 155100 119212530 9510 9510 9510 9510 0
201 20241205 155000 119212530 9510 9510 9510 9510 0
202 20241205 154900 119212530 9510 9510 9510 9510 0
203 20241205 154800 119212530 9510 9510 9510 9510 0
204 20241205 154700 119212530 9510 9510 9510 9510 0
205 20241205 154600 119212530 9510 9510 9510 9510 0
206 20241205 154500 119212530 9510 9510 9510 9510 0
207 20241205 154400 119212530 9510 9510 9510 9510 0
208 20241205 154300 119212530 9510 9510 9510 9510 0
209 20241205 154200 119212530 9510 9510 9510 9510 0
210 20241205 154100 119212530 9510 9510 9510 9510 0
211 20241205 154000 119212530 9510 9510 9510 9510 0
212 20241205 153900 119212530 9510 9510 9510 9510 229
213 20241205 153800 119212530 9510 9510 9510 9510 0
214 20241205 153700 119212530 9510 9510 9510 9510 0
215 20241205 153600 119212530 9510 9510 9510 9510 0
216 20241205 153500 119212530 9510 9510 9510 9510 0
217 20241205 153400 119212530 9510 9510 9510 9510 0
218 20241205 153300 119212530 9510 9510 9510 9510 0
219 20241205 153200 119212530 9510 9510 9510 9510 0
220 20241205 153100 119212530 9510 9510 9510 9510 0
221 20241205 153000 119212530 9510 9510 9510 9510 229
222 20241205 152900 117034740 9510 9510 9510 9510 0
223 20241205 152800 117034740 9510 9510 9510 9510 0
224 20241205 152700 117034740 9510 9510 9510 9510 0
225 20241205 152600 117034740 9510 9510 9510 9510 0
226 20241205 152500 117034740 9510 9510 9510 9510 0
227 20241205 152400 117034740 9510 9510 9510 9510 0
228 20241205 152300 117034740 9510 9510 9510 9510 0
229 20241205 152200 117034740 9510 9510 9510 9510 0
230 20241205 152100 117034740 9510 9510 9510 9510 0
231 20241205 152000 117034740 9510 9510 9510 9510 0
232 20241205 151900 117034740 9510 9520 9580 9510 100
233 20241205 151800 116080730 9520 9520 9520 9520 83
234 20241205 151700 115290570 9520 9520 9520 9510 99
235 20241205 151600 114348370 9520 9520 9520 9520 50
236 20241205 151500 113872370 9520 9520 9520 9520 10
237 20241205 151400 113777170 9520 9520 9520 9520 0
238 20241205 151300 113777170 9520 9520 9520 9520 0
239 20241205 151200 113777170 9520 9520 9520 9520 1
240 20241205 151100 113767650 9520 9520 9520 9520 1
241 20241205 151000 113758130 9520 9520 9520 9520 1
242 20241205 150900 113748610 9520 9520 9520 9520 0
243 20241205 150800 113748610 9520 9520 9520 9520 0
244 20241205 150700 113748610 9520 9520 9520 9520 6
245 20241205 150600 113691490 9520 9520 9520 9520 0
246 20241205 150500 113691490 9520 9520 9520 9520 20
247 20241205 150400 113501090 9510 9510 9510 9510 0
248 20241205 150300 113501090 9510 9510 9510 9510 0
249 20241205 150200 113501090 9510 9510 9510 9510 0
250 20241205 150100 113501090 9510 9510 9510 9510 10
251 20241205 150000 113405990 9520 9520 9520 9520 0
252 20241205 145900 113405990 9520 9520 9520 9520 0
253 20241205 145800 113405990 9520 9510 9520 9510 15
254 20241205 145700 113263320 9520 9520 9520 9520 0
255 20241205 145600 113263320 9520 9510 9520 9510 254
256 20241205 145500 110845770 9520 9520 9520 9520 10
257 20241205 145400 110750570 9520 9520 9520 9520 0
258 20241205 145300 110750570 9520 9520 9520 9520 60
259 20241205 145200 110179370 9520 9520 9520 9520 0
260 20241205 145100 110179370 9520 9520 9520 9520 0
261 20241205 145000 110179370 9520 9520 9520 9520 0
262 20241205 144900 110179370 9520 9520 9520 9520 0
263 20241205 144800 110179370 9520 9520 9520 9520 0
264 20241205 144700 110179370 9520 9520 9520 9520 0
265 20241205 144600 110179370 9520 9520 9520 9520 0
266 20241205 144500 110179370 9520 9520 9520 9520 12
267 20241205 144400 110065130 9510 9510 9510 9510 0
268 20241205 144300 110065130 9510 9510 9510 9510 0
269 20241205 144200 110065130 9510 9510 9510 9510 30
270 20241205 144100 109779830 9520 9520 9520 9520 2
271 20241205 144000 109760790 9530 9530 9530 9530 0
272 20241205 143900 109760790 9530 9530 9530 9530 0
273 20241205 143800 109760790 9530 9530 9530 9530 0
274 20241205 143700 109760790 9530 9530 9530 9530 5
275 20241205 143600 109713140 9520 9520 9520 9520 3
276 20241205 143500 109684580 9510 9510 9510 9510 0
277 20241205 143400 109684580 9510 9510 9510 9510 166
278 20241205 143300 108105920 9510 9510 9510 9510 219
279 20241205 143200 106023230 9550 9520 9550 9520 22
280 20241205 143100 105813160 9520 9520 9560 9520 11
281 20241205 143000 105708360 9530 9530 9530 9530 117
282 20241205 142900 104593350 9520 9520 9520 9520 0
283 20241205 142800 104593350 9520 9520 9520 9520 1
284 20241205 142700 104583830 9520 9520 9520 9520 37
285 20241205 142600 104231590 9520 9520 9520 9520 40
286 20241205 142500 103850790 9520 9520 9520 9520 0
287 20241205 142400 103850790 9520 9520 9520 9520 6
288 20241205 142300 103793670 9520 9520 9520 9520 0
289 20241205 142200 103793670 9520 9520 9520 9520 530
290 20241205 142100 98748070 9560 9560 9560 9560 0
291 20241205 142000 98748070 9560 9560 9560 9560 0
292 20241205 141900 98748070 9560 9560 9560 9560 0
293 20241205 141800 98748070 9560 9530 9560 9530 12
294 20241205 141700 98633680 9530 9520 9530 9520 36
295 20241205 141600 98290780 9530 9530 9530 9530 0
296 20241205 141500 98290780 9530 9530 9530 9530 9
297 20241205 141400 98205010 9530 9530 9530 9530 2
298 20241205 141300 98185950 9530 9530 9530 9530 0
299 20241205 141200 98185950 9530 9530 9530 9530 0
300 20241205 141100 98185950 9530 9530 9530 9530 1
301 20241205 141000 98176420 9550 9550 9550 9550 0
302 20241205 140900 98176420 9550 9550 9550 9550 0
303 20241205 140800 98176420 9550 9550 9550 9550 0
304 20241205 140700 98176420 9550 9550 9550 9550 0
305 20241205 140600 98176420 9550 9530 9550 9530 211
306 20241205 140500 96161390 9530 9530 9530 9530 41
307 20241205 140400 95770660 9520 9520 9520 9520 0
308 20241205 140300 95770660 9520 9520 9520 9520 0
309 20241205 140200 95770660 9520 9530 9530 9520 2
310 20241205 140100 95751610 9530 9550 9550 9520 304
311 20241205 140000 92854170 9590 9590 9590 9590 0
312 20241205 135900 92854170 9590 9570 9590 9570 5
313 20241205 135800 92806240 9590 9590 9590 9590 0
314 20241205 135700 92806240 9590 9590 9590 9590 0
315 20241205 135600 92806240 9590 9590 9590 9590 0
316 20241205 135500 92806240 9590 9590 9590 9590 0
317 20241205 135400 92806240 9590 9590 9590 9590 0
318 20241205 135300 92806240 9590 9550 9590 9540 2020
319 20241205 135200 73525600 9560 9560 9560 9560 12
320 20241205 135100 73410880 9560 9560 9560 9560 0
321 20241205 135000 73410880 9560 9560 9560 9560 0
322 20241205 134900 73410880 9560 9560 9560 9560 0
323 20241205 134800 73410880 9560 9560 9560 9560 9
324 20241205 134700 73324840 9560 9560 9560 9560 26
325 20241205 134600 73076280 9570 9570 9570 9570 0
326 20241205 134500 73076280 9570 9570 9570 9570 0
327 20241205 134400 73076280 9570 9570 9570 9570 0
328 20241205 134300 73076280 9570 9570 9570 9570 0
329 20241205 134200 73076280 9570 9570 9570 9570 0
330 20241205 134100 73076280 9570 9560 9570 9560 58
331 20241205 134000 72521790 9590 9580 9590 9580 2
332 20241205 133900 72502620 9550 9550 9550 9550 0
333 20241205 133800 72502620 9550 9550 9550 9550 0
334 20241205 133700 72502620 9550 9550 9550 9550 0
335 20241205 133600 72502620 9550 9550 9550 9550 0
336 20241205 133500 72502620 9550 9550 9550 9550 0
337 20241205 133400 72502620 9550 9550 9550 9550 5
338 20241205 133300 72454870 9550 9550 9550 9550 1
339 20241205 133200 72445320 9560 9560 9560 9560 0
340 20241205 133100 72445320 9560 9560 9560 9560 0
341 20241205 133000 72445320 9560 9560 9560 9560 10
342 20241205 132900 72349720 9560 9560 9560 9560 0
343 20241205 132800 72349720 9560 9560 9560 9560 0
344 20241205 132700 72349720 9560 9560 9560 9560 0
345 20241205 132600 72349720 9560 9560 9560 9560 0
346 20241205 132500 72349720 9560 9560 9560 9560 5
347 20241205 132400 72301920 9590 9590 9590 9590 0
348 20241205 132300 72301920 9590 9570 9590 9570 2
349 20241205 132200 72282760 9550 9550 9550 9550 0
350 20241205 132100 72282760 9550 9560 9560 9550 20
351 20241205 132000 72091660 9560 9560 9560 9560 35
352 20241205 131900 71757060 9550 9550 9550 9550 0
353 20241205 131800 71757060 9550 9550 9550 9550 0
354 20241205 131700 71757060 9550 9550 9550 9550 0
355 20241205 131600 71757060 9550 9570 9570 9550 880
356 20241205 131500 63344290 9590 9590 9590 9590 0
357 20241205 131400 63344290 9590 9590 9590 9590 0
358 20241205 131300 63344290 9590 9590 9590 9590 0
359 20241205 131200 63344290 9590 9590 9590 9590 0
360 20241205 131100 63344290 9590 9590 9590 9590 1
361 20241205 131000 63334700 9590 9590 9590 9590 1
362 20241205 130900 63325110 9590 9580 9590 9580 2
363 20241205 130800 63305940 9580 9580 9580 9580 29
364 20241205 130700 63028120 9570 9570 9570 9570 0
365 20241205 130600 63028120 9570 9570 9570 9570 0
366 20241205 130500 63028120 9570 9570 9570 9570 100
367 20241205 130400 62071120 9580 9580 9580 9580 0
368 20241205 130300 62071120 9580 9590 9590 9580 284
369 20241205 130200 59350270 9600 9600 9600 9600 0
370 20241205 130100 59350270 9600 9600 9600 9600 0
371 20241205 130000 59350270 9600 9600 9600 9600 0
372 20241205 125900 59350270 9600 9600 9600 9600 0
373 20241205 125800 59350270 9600 9600 9600 9600 2
374 20241205 125700 59331070 9600 9600 9600 9600 0
375 20241205 125600 59331070 9600 9600 9600 9600 0
376 20241205 125500 59331070 9600 9600 9600 9600 0
377 20241205 125400 59331070 9600 9600 9600 9600 10
378 20241205 125300 59235070 9580 9580 9580 9580 0
379 20241205 125200 59235070 9580 9590 9590 9580 150
380 20241205 125100 57798020 9600 9600 9600 9600 0
381 20241205 125000 57798020 9600 9600 9600 9600 10
382 20241205 124900 57702020 9600 9600 9600 9600 0
383 20241205 124800 57702020 9600 9600 9600 9600 0
384 20241205 124700 57702020 9600 9600 9600 9600 0
385 20241205 124600 57702020 9600 9600 9600 9600 0
386 20241205 124500 57702020 9600 9600 9600 9600 0
387 20241205 124400 57702020 9600 9600 9600 9600 0
388 20241205 124300 57702020 9600 9600 9600 9600 0
389 20241205 124200 57702020 9600 9600 9600 9600 0
390 20241205 124100 57702020 9600 9600 9600 9600 1
391 20241205 124000 57692420 9600 9600 9600 9600 0
392 20241205 123900 57692420 9600 9600 9600 9600 0
393 20241205 123800 57692420 9600 9600 9600 9600 0
394 20241205 123700 57692420 9600 9600 9600 9600 11
395 20241205 123600 57586820 9600 9600 9600 9600 0
396 20241205 123500 57586820 9600 9600 9600 9600 0
397 20241205 123400 57586820 9600 9600 9600 9600 0
398 20241205 123300 57586820 9600 9600 9600 9600 2
399 20241205 123200 57567620 9610 9610 9610 9610 182
400 20241205 123100 55818600 9600 9600 9600 9600 0
401 20241205 123000 55818600 9600 9600 9600 9600 0
402 20241205 122900 55818600 9600 9600 9600 9600 0
403 20241205 122800 55818600 9600 9600 9600 9600 0
404 20241205 122700 55818600 9600 9600 9600 9600 0
405 20241205 122600 55818600 9600 9600 9600 9600 1
406 20241205 122500 55809000 9640 9640 9640 9640 0
407 20241205 122400 55809000 9640 9640 9640 9640 0
408 20241205 122300 55809000 9640 9600 9640 9600 2
409 20241205 122200 55789760 9590 9590 9590 9590 0
410 20241205 122100 55789760 9590 9590 9590 9590 0
411 20241205 122000 55789760 9590 9590 9590 9590 0
412 20241205 121900 55789760 9590 9590 9590 9590 0
413 20241205 121800 55789760 9590 9590 9590 9590 0
414 20241205 121700 55789760 9590 9590 9590 9590 0
415 20241205 121600 55789760 9590 9590 9590 9590 1
416 20241205 121500 55780170 9580 9590 9590 9580 10
417 20241205 121400 55684360 9590 9590 9590 9590 30
418 20241205 121300 55396660 9580 9580 9580 9580 0
419 20241205 121200 55396660 9580 9590 9590 9580 202
420 20241205 121100 53461400 9580 9580 9580 9580 0
421 20241205 121000 53461400 9580 9580 9580 9580 0
422 20241205 120900 53461400 9580 9580 9580 9580 0
423 20241205 120800 53461400 9580 9580 9580 9580 0
424 20241205 120700 53461400 9580 9580 9580 9580 0
425 20241205 120600 53461400 9580 9580 9580 9580 1
426 20241205 120500 53451820 9640 9580 9640 9580 20
427 20241205 120400 53259660 9580 9580 9580 9580 0
428 20241205 120300 53259660 9580 9580 9580 9580 0
429 20241205 120200 53259660 9580 9580 9580 9580 0
430 20241205 120100 53259660 9580 9580 9580 9580 0
431 20241205 120000 53259660 9580 9580 9580 9580 0
432 20241205 115900 53259660 9580 9580 9580 9580 0
433 20241205 115800 53259660 9580 9580 9580 9580 0
434 20241205 115700 53259660 9580 9580 9580 9580 0
435 20241205 115600 53259660 9580 9580 9580 9580 0
436 20241205 115500 53259660 9580 9580 9580 9580 1
437 20241205 115400 53250080 9580 9580 9580 9580 0
438 20241205 115300 53250080 9580 9580 9580 9580 0
439 20241205 115200 53250080 9580 9580 9580 9580 402
440 20241205 115100 49398920 9580 9580 9580 9580 0
441 20241205 115000 49398920 9580 9580 9580 9580 0
442 20241205 114900 49398920 9580 9580 9580 9580 0
443 20241205 114800 49398920 9580 9580 9580 9580 0
444 20241205 114700 49398920 9580 9580 9580 9580 0
445 20241205 114600 49398920 9580 9580 9580 9580 0
446 20241205 114500 49398920 9580 9580 9580 9580 0
447 20241205 114400 49398920 9580 9580 9580 9580 0
448 20241205 114300 49398920 9580 9580 9580 9580 0
449 20241205 114200 49398920 9580 9580 9580 9580 0
450 20241205 114100 49398920 9580 9580 9580 9580 1
451 20241205 114000 49389340 9580 9580 9580 9580 0
452 20241205 113900 49389340 9580 9580 9580 9580 0
453 20241205 113800 49389340 9580 9580 9580 9580 0
454 20241205 113700 49389340 9580 9580 9580 9580 0
455 20241205 113600 49389340 9580 9580 9580 9580 1
456 20241205 113500 49379760 9580 9580 9580 9580 0
457 20241205 113400 49379760 9580 9580 9580 9580 0
458 20241205 113300 49379760 9580 9580 9580 9580 0
459 20241205 113200 49379760 9580 9580 9580 9580 0
460 20241205 113100 49379760 9580 9580 9580 9580 0
461 20241205 113000 49379760 9580 9580 9580 9580 0
462 20241205 112900 49379760 9580 9580 9580 9580 0
463 20241205 112800 49379760 9580 9580 9580 9580 0
464 20241205 112700 49379760 9580 9590 9630 9580 62
465 20241205 112600 48784640 9590 9580 9590 9580 30
466 20241205 112500 48497230 9580 9580 9580 9580 0
467 20241205 112400 48497230 9580 9580 9580 9580 0
468 20241205 112300 48497230 9580 9580 9580 9580 1
469 20241205 112200 48487650 9570 9570 9570 9570 0
470 20241205 112100 48487650 9570 9570 9570 9570 0
471 20241205 112000 48487650 9570 9570 9570 9570 0
472 20241205 111900 48487650 9570 9570 9570 9570 1
473 20241205 111800 48478080 9580 9580 9580 9580 0
474 20241205 111700 48478080 9580 9580 9580 9580 1
475 20241205 111600 48468500 9580 9580 9580 9580 1
476 20241205 111500 48458920 9570 9570 9570 9570 0
477 20241205 111400 48458920 9570 9570 9570 9570 0
478 20241205 111300 48458920 9570 9570 9570 9570 0
479 20241205 111200 48458920 9570 9570 9570 9570 0
480 20241205 111100 48458920 9570 9570 9570 9570 0
481 20241205 111000 48458920 9570 9570 9570 9570 90
482 20241205 110900 47597620 9570 9570 9570 9570 0
483 20241205 110800 47597620 9570 9570 9570 9570 0
484 20241205 110700 47597620 9570 9570 9570 9570 0
485 20241205 110600 47597620 9570 9570 9570 9570 0
486 20241205 110500 47597620 9570 9570 9570 9570 0
487 20241205 110400 47597620 9570 9570 9570 9570 1
488 20241205 110300 47588050 9570 9570 9570 9570 0
489 20241205 110200 47588050 9570 9570 9570 9570 2
490 20241205 110100 47568910 9580 9580 9580 9580 0
491 20241205 110000 47568910 9580 9580 9580 9580 0
492 20241205 105900 47568910 9580 9580 9580 9580 0
493 20241205 105800 47568910 9580 9580 9580 9580 0
494 20241205 105700 47568910 9580 9580 9580 9580 0
495 20241205 105600 47568910 9580 9580 9580 9580 158
496 20241205 105500 46055270 9580 9580 9580 9580 0
497 20241205 105400 46055270 9580 9580 9580 9580 0
498 20241205 105300 46055270 9580 9580 9580 9580 0
499 20241205 105200 46055270 9580 9580 9580 9580 0
500 20241205 105100 46055270 9580 9580 9580 9580 0
501 20241205 105000 46055270 9580 9580 9580 9580 0
502 20241205 104900 46055270 9580 9580 9580 9580 0
503 20241205 104800 46055270 9580 9580 9580 9580 0
504 20241205 104700 46055270 9580 9580 9580 9580 0
505 20241205 104600 46055270 9580 9580 9580 9580 210
506 20241205 104500 44043470 9580 9580 9580 9580 0
507 20241205 104400 44043470 9580 9580 9580 9580 1
508 20241205 104300 44033890 9580 9580 9580 9580 0
509 20241205 104200 44033890 9580 9570 9580 9570 20
510 20241205 104100 43842390 9580 9580 9580 9580 1
511 20241205 104000 43832810 9580 9580 9580 9580 13
512 20241205 103900 43708270 9590 9590 9590 9590 0
513 20241205 103800 43708270 9590 9590 9590 9590 0
514 20241205 103700 43708270 9590 9590 9590 9590 0
515 20241205 103600 43708270 9590 9590 9590 9590 0
516 20241205 103500 43708270 9590 9590 9590 9590 346
517 20241205 103400 40390130 9590 9590 9590 9590 0
518 20241205 103300 40390130 9590 9590 9590 9590 0
519 20241205 103200 40390130 9590 9590 9590 9590 0
520 20241205 103100 40390130 9590 9590 9590 9590 0
521 20241205 103000 40390130 9590 9590 9590 9590 0
522 20241205 102900 40390130 9590 9590 9590 9590 0
523 20241205 102800 40390130 9590 9590 9590 9590 0
524 20241205 102700 40390130 9590 9590 9590 9590 0
525 20241205 102600 40390130 9590 9590 9590 9590 0
526 20241205 102500 40390130 9590 9590 9590 9590 0
527 20241205 102400 40390130 9590 9580 9590 9580 10
528 20241205 102300 40294280 9580 9580 9580 9580 0
529 20241205 102200 40294280 9580 9580 9580 9580 100
530 20241205 102100 39336280 9590 9590 9590 9590 0
531 20241205 102000 39336280 9590 9590 9590 9590 0
532 20241205 101900 39336280 9590 9590 9590 9590 0
533 20241205 101800 39336280 9590 9590 9590 9590 0
534 20241205 101700 39336280 9590 9590 9590 9590 0
535 20241205 101600 39336280 9590 9590 9590 9590 0
536 20241205 101500 39336280 9590 9590 9590 9590 0
537 20241205 101400 39336280 9590 9590 9590 9590 0
538 20241205 101300 39336280 9590 9590 9590 9590 0
539 20241205 101200 39336280 9590 9590 9590 9590 0
540 20241205 101100 39336280 9590 9590 9590 9590 100
541 20241205 101000 38377280 9560 9560 9560 9560 0
542 20241205 100900 38377280 9560 9560 9560 9560 5
543 20241205 100800 38329480 9590 9590 9590 9590 0
544 20241205 100700 38329480 9590 9590 9590 9590 1
545 20241205 100600 38319890 9560 9560 9560 9560 0
546 20241205 100500 38319890 9560 9560 9560 9560 74
547 20241205 100400 37612450 9590 9570 9590 9560 415
548 20241205 100300 33643800 9580 9580 9580 9580 10
549 20241205 100200 33548000 9570 9570 9570 9570 0
550 20241205 100100 33548000 9570 9590 9590 9570 40
551 20241205 100000 33164600 9600 9600 9600 9600 0
552 20241205 095900 33164600 9600 9600 9600 9600 0
553 20241205 095800 33164600 9600 9600 9600 9600 0
554 20241205 095700 33164600 9600 9600 9600 9600 0
555 20241205 095600 33164600 9600 9600 9600 9600 0
556 20241205 095500 33164600 9600 9600 9600 9600 0
557 20241205 095400 33164600 9600 9570 9600 9570 18
558 20241205 095300 32992250 9590 9590 9590 9590 0
559 20241205 095200 32992250 9590 9590 9590 9590 50
560 20241205 095100 32512750 9570 9570 9570 9570 0
561 20241205 095000 32512750 9570 9570 9570 9570 0
562 20241205 094900 32512750 9570 9570 9570 9570 3
563 20241205 094800 32484040 9580 9580 9580 9580 137
564 20241205 094700 31171580 9590 9590 9590 9590 0
565 20241205 094600 31171580 9590 9590 9590 9590 0
566 20241205 094500 31171580 9590 9590 9590 9590 5
567 20241205 094400 31123630 9600 9600 9600 9600 1
568 20241205 094300 31114030 9600 9600 9600 9600 7
569 20241205 094200 31046830 9600 9600 9600 9600 0
570 20241205 094100 31046830 9600 9600 9600 9600 2
571 20241205 094000 31027630 9600 9580 9600 9580 123
572 20241205 093900 29849030 9570 9570 9570 9570 0
573 20241205 093800 29849030 9570 9570 9570 9570 0
574 20241205 093700 29849030 9570 9590 9590 9570 73
575 20241205 093600 29150180 9580 9580 9580 9580 1
576 20241205 093500 29140600 9600 9600 9650 9560 936
577 20241205 093400 20173290 9600 9600 9600 9600 0
578 20241205 093300 20173290 9600 9610 9610 9600 250
579 20241205 093200 17772770 9620 9620 9620 9620 0
580 20241205 093100 17772770 9620 9620 9620 9620 3
581 20241205 093000 17743910 9610 9610 9610 9610 0
582 20241205 092900 17743910 9610 9620 9620 9610 500
583 20241205 092800 12938820 9620 9610 9650 9610 12
584 20241205 092700 12823330 9610 9610 9610 9610 147
585 20241205 092600 11410660 9600 9630 9630 9600 372
586 20241205 092500 7835470 9630 9630 9630 9630 122
587 20241205 092400 6660610 9630 9630 9630 9630 0
588 20241205 092300 6660610 9630 9630 9630 9630 0
589 20241205 092200 6660610 9630 9630 9630 9630 0
590 20241205 092100 6660610 9630 9630 9630 9630 0
591 20241205 092000 6660610 9630 9630 9630 9630 0
592 20241205 091900 6660610 9630 9630 9630 9630 0
593 20241205 091800 6660610 9630 9630 9630 9630 90
594 20241205 091700 5793910 9640 9640 9640 9640 1
595 20241205 091600 5784270 9650 9650 9650 9650 0
596 20241205 091500 5784270 9650 9650 9650 9650 2
597 20241205 091400 5764970 9640 9640 9640 9640 0
598 20241205 091300 5764970 9640 9640 9640 9640 3
599 20241205 091200 5736050 9650 9690 9750 9650 38
600 20241205 091100 5367030 9610 9610 9610 9610 0
601 20241205 091000 5367030 9610 9610 9610 9610 0
602 20241205 090900 5367030 9610 9610 9610 9610 0
603 20241205 090800 5367030 9610 9610 9610 9610 0
604 20241205 090700 5367030 9610 9610 9610 9610 0
605 20241205 090600 5367030 9610 9660 9660 9610 163
606 20241205 090500 3798230 9690 9640 9690 9640 6
607 20241205 090400 3740340 9690 9690 9690 9690 0
608 20241205 090300 3740340 9690 9690 9690 9690 0
609 20241205 090200 3740340 9690 9690 9690 9690 0
610 20241205 090100 3740340 9690 9690 9690 9690 0
611 20241205 090000 3740340 9690 9690 9690 9690 386