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

623
036220/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192100,299982870,10730,10730,10730,10730,287
20241205,192000,299982870,10730,10730,10730,10730,0
20241205,191900,299982870,10730,10730,10730,10730,0
20241205,191800,299982870,10730,10730,10730,10730,0
20241205,191700,299982870,10730,10730,10730,10730,0
20241205,191600,299982870,10730,10730,10730,10730,0
20241205,191500,299982870,10730,10730,10730,10730,0
20241205,191400,299982870,10730,10730,10730,10730,0
20241205,191300,299982870,10730,10730,10730,10730,0
20241205,191200,299982870,10730,10730,10730,10730,0
20241205,191100,299982870,10730,10730,10730,10730,0
20241205,191000,299982870,10730,10730,10730,10730,0
20241205,190900,299982870,10730,10730,10730,10730,0
20241205,190800,299982870,10730,10730,10730,10730,0
20241205,190700,299982870,10730,10730,10730,10730,0
20241205,190600,299982870,10730,10730,10730,10730,0
20241205,190500,299982870,10730,10730,10730,10730,0
20241205,190400,299982870,10730,10730,10730,10730,0
20241205,190300,299982870,10730,10730,10730,10730,0
20241205,190200,299982870,10730,10730,10730,10730,0
20241205,190100,299982870,10730,10730,10730,10730,0
20241205,190000,299982870,10730,10730,10730,10730,0
20241205,185900,299982870,10730,10730,10730,10730,0
20241205,185800,299982870,10730,10730,10730,10730,0
20241205,185700,299982870,10730,10730,10730,10730,0
20241205,185600,299982870,10730,10730,10730,10730,0
20241205,185500,299982870,10730,10730,10730,10730,0
20241205,185400,299982870,10730,10730,10730,10730,0
20241205,185300,299982870,10730,10730,10730,10730,0
20241205,185200,299982870,10730,10730,10730,10730,0
20241205,185100,299982870,10730,10730,10730,10730,287
20241205,185000,299982870,10730,10730,10730,10730,0
20241205,184900,299982870,10730,10730,10730,10730,0
20241205,184800,299982870,10730,10730,10730,10730,0
20241205,184700,299982870,10730,10730,10730,10730,0
20241205,184600,299982870,10730,10730,10730,10730,0
20241205,184500,299982870,10730,10730,10730,10730,0
20241205,184400,299982870,10730,10730,10730,10730,0
20241205,184300,299982870,10730,10730,10730,10730,0
20241205,184200,299982870,10730,10730,10730,10730,0
20241205,184100,299982870,10730,10730,10730,10730,0
20241205,184000,299982870,10730,10730,10730,10730,0
20241205,183900,299982870,10730,10730,10730,10730,0
20241205,183800,299982870,10730,10730,10730,10730,0
20241205,183700,299982870,10730,10730,10730,10730,0
20241205,183600,299982870,10730,10730,10730,10730,0
20241205,183500,299982870,10730,10730,10730,10730,0
20241205,183400,299982870,10730,10730,10730,10730,0
20241205,183300,299982870,10730,10730,10730,10730,0
20241205,183200,299982870,10730,10730,10730,10730,0
20241205,183100,299982870,10730,10730,10730,10730,0
20241205,183000,299982870,10730,10730,10730,10730,0
20241205,182900,299982870,10730,10730,10730,10730,0
20241205,182800,299982870,10730,10730,10730,10730,0
20241205,182700,299982870,10730,10730,10730,10730,0
20241205,182600,299982870,10730,10730,10730,10730,0
20241205,182500,299982870,10730,10730,10730,10730,0
20241205,182400,299982870,10730,10730,10730,10730,0
20241205,182300,299982870,10730,10730,10730,10730,0
20241205,182200,299982870,10730,10730,10730,10730,0
20241205,182100,299982870,10730,10730,10730,10730,287
20241205,182000,299982870,10730,10730,10730,10730,0
20241205,181900,299982870,10730,10730,10730,10730,0
20241205,181800,299982870,10730,10730,10730,10730,0
20241205,181700,299982870,10730,10730,10730,10730,0
20241205,181600,299982870,10730,10730,10730,10730,0
20241205,181500,299982870,10730,10730,10730,10730,0
20241205,181400,299982870,10730,10730,10730,10730,0
20241205,181300,299982870,10730,10730,10730,10730,0
20241205,181200,299982870,10730,10730,10730,10730,0
20241205,181100,299982870,10730,10730,10730,10730,0
20241205,181000,299982870,10730,10730,10730,10730,0
20241205,180900,299982870,10730,10730,10730,10730,0
20241205,180800,299982870,10730,10730,10730,10730,0
20241205,180700,299982870,10730,10730,10730,10730,0
20241205,180600,299982870,10730,10730,10730,10730,0
20241205,180500,299982870,10730,10730,10730,10730,0
20241205,180400,299982870,10730,10730,10730,10730,0
20241205,180300,299982870,10730,10730,10730,10730,0
20241205,180200,299982870,10730,10730,10730,10730,0
20241205,180100,299982870,10730,10730,10730,10730,0
20241205,180000,299982870,10730,10730,10730,10730,0
20241205,175900,299982870,10730,10730,10730,10730,0
20241205,175800,299982870,10730,10730,10730,10730,0
20241205,175700,299982870,10730,10730,10730,10730,0
20241205,175600,299982870,10730,10730,10730,10730,0
20241205,175500,299982870,10730,10730,10730,10730,0
20241205,175400,299982870,10730,10730,10730,10730,0
20241205,175300,299982870,10730,10730,10730,10730,0
20241205,175200,299982870,10730,10730,10730,10730,0
20241205,175100,299982870,10730,10730,10730,10730,287
20241205,175000,299982870,10730,10730,10730,10730,0
20241205,174900,299982870,10730,10730,10730,10730,0
20241205,174800,299982870,10730,10730,10730,10730,0
20241205,174700,299982870,10730,10730,10730,10730,0
20241205,174600,299982870,10730,10730,10730,10730,0
20241205,174500,299982870,10730,10730,10730,10730,0
20241205,174400,299982870,10730,10730,10730,10730,0
20241205,174300,299982870,10730,10730,10730,10730,0
20241205,174200,299982870,10730,10730,10730,10730,0
20241205,174100,299982870,10730,10730,10730,10730,0
20241205,174000,299982870,10730,10730,10730,10730,0
20241205,173900,299982870,10730,10730,10730,10730,0
20241205,173800,299982870,10730,10730,10730,10730,0
20241205,173700,299982870,10730,10730,10730,10730,0
20241205,173600,299982870,10730,10730,10730,10730,0
20241205,173500,299982870,10730,10730,10730,10730,0
20241205,173400,299982870,10730,10730,10730,10730,0
20241205,173300,299982870,10730,10730,10730,10730,0
20241205,173200,299982870,10730,10730,10730,10730,0
20241205,173100,299982870,10730,10730,10730,10730,0
20241205,173000,299982870,10730,10730,10730,10730,0
20241205,172900,299982870,10730,10730,10730,10730,0
20241205,172800,299982870,10730,10730,10730,10730,0
20241205,172700,299982870,10730,10730,10730,10730,0
20241205,172600,299982870,10730,10730,10730,10730,0
20241205,172500,299982870,10730,10730,10730,10730,0
20241205,172400,299982870,10730,10730,10730,10730,0
20241205,172300,299982870,10730,10730,10730,10730,0
20241205,172200,299982870,10730,10730,10730,10730,0
20241205,172100,299982870,10730,10730,10730,10730,287
20241205,172000,299982870,10730,10730,10730,10730,0
20241205,171900,299982870,10730,10730,10730,10730,0
20241205,171800,299982870,10730,10730,10730,10730,0
20241205,171700,299982870,10730,10730,10730,10730,0
20241205,171600,299982870,10730,10730,10730,10730,0
20241205,171500,299982870,10730,10730,10730,10730,0
20241205,171400,299982870,10730,10730,10730,10730,0
20241205,171300,299982870,10730,10730,10730,10730,0
20241205,171200,299982870,10730,10730,10730,10730,0
20241205,171100,299982870,10730,10730,10730,10730,0
20241205,171000,299982870,10730,10730,10730,10730,0
20241205,170900,299982870,10730,10730,10730,10730,0
20241205,170800,299982870,10730,10730,10730,10730,0
20241205,170700,299982870,10730,10730,10730,10730,0
20241205,170600,299982870,10730,10730,10730,10730,0
20241205,170500,299982870,10730,10730,10730,10730,0
20241205,170400,299982870,10730,10730,10730,10730,0
20241205,170300,299982870,10730,10730,10730,10730,0
20241205,170200,299982870,10730,10730,10730,10730,0
20241205,170100,299982870,10730,10730,10730,10730,0
20241205,170000,299982870,10730,10730,10730,10730,0
20241205,165900,299982870,10730,10730,10730,10730,0
20241205,165800,299982870,10730,10730,10730,10730,0
20241205,165700,299982870,10730,10730,10730,10730,0
20241205,165600,299982870,10730,10730,10730,10730,0
20241205,165500,299982870,10730,10730,10730,10730,0
20241205,165400,299982870,10730,10730,10730,10730,0
20241205,165300,299982870,10730,10730,10730,10730,0
20241205,165200,299982870,10730,10730,10730,10730,0
20241205,165100,299982870,10730,10730,10730,10730,287
20241205,165000,299982870,10730,10730,10730,10730,0
20241205,164900,299982870,10730,10730,10730,10730,0
20241205,164800,299982870,10730,10730,10730,10730,0
20241205,164700,299982870,10730,10730,10730,10730,0
20241205,164600,299982870,10730,10730,10730,10730,0
20241205,164500,299982870,10730,10730,10730,10730,0
20241205,164400,299982870,10730,10730,10730,10730,0
20241205,164300,299982870,10730,10730,10730,10730,0
20241205,164200,299982870,10730,10730,10730,10730,0
20241205,164100,299982870,10730,10730,10730,10730,0
20241205,164000,299982870,10730,10730,10730,10730,0
20241205,163900,299982870,10730,10730,10730,10730,0
20241205,163800,299982870,10730,10730,10730,10730,0
20241205,163700,299982870,10730,10730,10730,10730,0
20241205,163600,299982870,10730,10730,10730,10730,0
20241205,163500,299982870,10730,10730,10730,10730,0
20241205,163400,299982870,10730,10730,10730,10730,0
20241205,163300,299982870,10730,10730,10730,10730,0
20241205,163200,299982870,10730,10730,10730,10730,0
20241205,163100,299982870,10730,10730,10730,10730,0
20241205,163000,299982870,10730,10730,10730,10730,0
20241205,162900,299982870,10730,10730,10730,10730,0
20241205,162800,299982870,10730,10730,10730,10730,0
20241205,162700,299982870,10730,10730,10730,10730,0
20241205,162600,299982870,10730,10730,10730,10730,0
20241205,162500,299982870,10730,10730,10730,10730,0
20241205,162400,299982870,10730,10730,10730,10730,0
20241205,162300,299982870,10730,10730,10730,10730,0
20241205,162200,299982870,10730,10730,10730,10730,0
20241205,162100,299982870,10730,10730,10730,10730,287
20241205,162000,299982870,10730,10730,10730,10730,0
20241205,161900,299982870,10730,10730,10730,10730,0
20241205,161800,299982870,10730,10730,10730,10730,0
20241205,161700,299982870,10730,10730,10730,10730,0
20241205,161600,299982870,10730,10730,10730,10730,0
20241205,161500,299982870,10730,10730,10730,10730,0
20241205,161400,299982870,10730,10730,10730,10730,0
20241205,161300,299982870,10730,10730,10730,10730,0
20241205,161200,299982870,10730,10730,10730,10730,0
20241205,161100,299982870,10730,10730,10730,10730,0
20241205,161000,299982870,10730,10730,10730,10730,0
20241205,160900,299982870,10730,10730,10730,10730,0
20241205,160800,299982870,10730,10730,10730,10730,0
20241205,160700,299982870,10730,10730,10730,10730,0
20241205,160600,299982870,10730,10730,10730,10730,0
20241205,160500,299982870,10730,10730,10730,10730,0
20241205,160400,299982870,10730,10730,10730,10730,0
20241205,160300,299982870,10730,10730,10730,10730,0
20241205,160200,299982870,10730,10730,10730,10730,0
20241205,160100,299982870,10730,10730,10730,10730,0
20241205,160000,299982870,10730,10730,10730,10730,0
20241205,155900,299982870,10730,10730,10730,10730,0
20241205,155800,299982870,10730,10730,10730,10730,0
20241205,155700,299982870,10730,10730,10730,10730,0
20241205,155600,299982870,10730,10730,10730,10730,0
20241205,155500,299982870,10730,10730,10730,10730,0
20241205,155400,299982870,10730,10730,10730,10730,0
20241205,155300,299982870,10730,10730,10730,10730,0
20241205,155200,299982870,10730,10730,10730,10730,0
20241205,155100,299982870,10730,10730,10730,10730,287
20241205,155000,299982870,10730,10730,10730,10730,0
20241205,154900,299982870,10730,10730,10730,10730,0
20241205,154800,299982870,10730,10730,10730,10730,0
20241205,154700,299982870,10730,10730,10730,10730,0
20241205,154600,299982870,10730,10730,10730,10730,0
20241205,154500,299982870,10730,10730,10730,10730,0
20241205,154400,299982870,10730,10730,10730,10730,0
20241205,154300,299982870,10730,10730,10730,10730,0
20241205,154200,299982870,10730,10730,10730,10730,0
20241205,154100,299982870,10730,10730,10730,10730,0
20241205,154000,299982870,10730,10730,10730,10730,0
20241205,153900,299982870,10730,10730,10730,10730,0
20241205,153800,299982870,10730,10730,10730,10730,0
20241205,153700,299982870,10730,10730,10730,10730,0
20241205,153600,299982870,10730,10730,10730,10730,0
20241205,153500,299982870,10730,10730,10730,10730,0
20241205,153400,299982870,10730,10730,10730,10730,0
20241205,153300,299982870,10730,10730,10730,10730,0
20241205,153200,299982870,10730,10730,10730,10730,0
20241205,153100,299982870,10730,10730,10730,10730,0
20241205,153000,299982870,10730,10730,10730,10730,287
20241205,152900,296903360,10720,10720,10720,10720,0
20241205,152800,296903360,10720,10720,10720,10720,0
20241205,152700,296903360,10720,10720,10720,10720,0
20241205,152600,296903360,10720,10720,10720,10720,0
20241205,152500,296903360,10720,10720,10720,10720,0
20241205,152400,296903360,10720,10720,10720,10720,0
20241205,152300,296903360,10720,10720,10720,10720,0
20241205,152200,296903360,10720,10720,10720,10720,0
20241205,152100,296903360,10720,10720,10720,10720,0
20241205,152000,296903360,10720,10720,10720,10720,0
20241205,151900,296903360,10720,10780,10780,10720,11
20241205,151800,296785260,10780,10780,10780,10780,11
20241205,151700,296666680,10780,10730,10780,10730,8
20241205,151600,296580790,10790,10790,10790,10790,0
20241205,151500,296580790,10790,10790,10790,10790,0
20241205,151400,296580790,10790,10790,10790,10790,1
20241205,151300,296570000,10730,10730,10730,10720,9
20241205,151200,296473470,10790,10790,10790,10720,6
20241205,151100,296409000,10720,10750,10750,10720,315
20241205,151000,293023110,10750,10750,10750,10750,6
20241205,150900,292958610,10790,10790,10790,10790,0
20241205,150800,292958610,10790,10790,10790,10790,0
20241205,150700,292958610,10790,10790,10790,10790,0
20241205,150600,292958610,10790,10790,10790,10790,4
20241205,150500,292915450,10790,10790,10790,10790,0
20241205,150400,292915450,10790,10790,10790,10790,0
20241205,150300,292915450,10790,10790,10790,10790,0
20241205,150200,292915450,10790,10730,10790,10720,52
20241205,150100,292357440,10790,10790,10790,10790,6
20241205,150000,292292700,10790,10790,10790,10790,10
20241205,145900,292184800,10790,10790,10790,10790,6
20241205,145800,292120060,10790,10790,10790,10790,0
20241205,145700,292120060,10790,10790,10790,10790,10
20241205,145600,292012160,10790,10700,10790,10700,53
20241205,145500,291444970,10700,10710,10710,10700,50
20241205,145400,290909650,10700,10720,10720,10700,1100
20241205,145300,279138170,10730,10730,10730,10730,0
20241205,145200,279138170,10730,10730,10730,10730,6
20241205,145100,279073790,10800,10800,10800,10800,9
20241205,145000,278976590,10800,10750,10800,10740,95
20241205,144900,277956010,10800,10800,10800,10800,0
20241205,144800,277956010,10800,10800,10800,10800,0
20241205,144700,277956010,10800,10800,10800,10800,100
20241205,144600,276876010,10800,10800,10800,10800,140
20241205,144500,275364010,10800,10800,10800,10800,63
20241205,144400,274683610,10800,10770,10800,10760,130
20241205,144300,273281470,10800,10800,10800,10800,10
20241205,144200,273173470,10770,10800,10800,10770,92
20241205,144100,272181120,10800,10800,10800,10800,50
20241205,144000,271641120,10790,10800,10800,10790,2
20241205,143900,271619530,10780,10780,10780,10780,141
20241205,143800,270099550,10790,10790,10790,10790,0
20241205,143700,270099550,10790,10790,10790,10790,0
20241205,143600,270099550,10790,10810,10810,10790,607
20241205,143500,263545420,10830,10830,10830,10830,0
20241205,143400,263545420,10830,10830,10830,10830,50
20241205,143300,263003920,10830,10830,10830,10830,0
20241205,143200,263003920,10830,10830,10830,10830,0
20241205,143100,263003920,10830,10830,10830,10830,0
20241205,143000,263003920,10830,10830,10830,10830,0
20241205,142900,263003920,10830,10830,10830,10830,0
20241205,142800,263003920,10830,10830,10830,10830,0
20241205,142700,263003920,10830,10830,10830,10830,0
20241205,142600,263003920,10830,10830,10830,10830,0
20241205,142500,263003920,10830,10830,10830,10830,0
20241205,142400,263003920,10830,10830,10830,10830,300
20241205,142300,259754920,10870,10870,10870,10870,6
20241205,142200,259689700,10800,10800,10800,10800,0
20241205,142100,259689700,10800,10800,10800,10800,0
20241205,142000,259689700,10800,10810,10810,10800,252
20241205,141900,256966710,10810,10810,10810,10810,0
20241205,141800,256966710,10810,10810,10810,10810,0
20241205,141700,256966710,10810,10810,10810,10810,1
20241205,141600,256955900,10880,10880,10880,10880,0
20241205,141500,256955900,10880,10880,10880,10880,0
20241205,141400,256955900,10880,10880,10880,10880,0
20241205,141300,256955900,10880,10880,10880,10880,0
20241205,141200,256955900,10880,10880,10880,10880,3
20241205,141100,256923260,10880,10880,10880,10880,4
20241205,141000,256879740,10870,10870,10870,10870,9
20241205,140900,256781910,10870,10870,10870,10870,501
20241205,140800,251336040,10860,10830,10860,10830,250
20241205,140700,248623800,10800,10800,10800,10800,137
20241205,140600,247144200,10800,10800,10800,10800,385
20241205,140500,242986200,10830,10830,10830,10830,0
20241205,140400,242986200,10830,10830,10830,10830,0
20241205,140300,242986200,10830,10830,10830,10830,400
20241205,140200,238654200,10830,10830,10830,10830,0
20241205,140100,238654200,10830,10830,10830,10830,0
20241205,140000,238654200,10830,10830,10830,10830,67
20241205,135900,237928590,10830,10830,10830,10830,5
20241205,135800,237874440,10830,10830,10830,10830,0
20241205,135700,237874440,10830,10830,10830,10830,0
20241205,135600,237874440,10830,10830,10830,10830,0
20241205,135500,237874440,10830,10830,10830,10830,1
20241205,135400,237863610,10800,10800,10800,10800,0
20241205,135300,237863610,10800,10800,10800,10800,0
20241205,135200,237863610,10800,10800,10800,10790,1524
20241205,135100,221409650,10860,10860,10860,10860,0
20241205,135000,221409650,10860,10860,10860,10860,1
20241205,134900,221398790,10800,10800,10800,10800,0
20241205,134800,221398790,10800,10830,10830,10800,2004
20241205,134700,199748320,10860,10860,10860,10860,0
20241205,134600,199748320,10860,10860,10860,10860,0
20241205,134500,199748320,10860,10860,10860,10860,0
20241205,134400,199748320,10860,10850,10860,10850,645
20241205,134300,192743920,10860,10860,10860,10860,0
20241205,134200,192743920,10860,10860,10860,10860,0
20241205,134100,192743920,10860,10830,10860,10820,697
20241205,134000,185198980,10860,10860,10860,10860,0
20241205,133900,185198980,10860,10860,10860,10860,0
20241205,133800,185198980,10860,10860,10860,10860,0
20241205,133700,185198980,10860,10860,10860,10860,0
20241205,133600,185198980,10860,10860,10860,10860,0
20241205,133500,185198980,10860,10840,10860,10840,43
20241205,133400,184732760,10840,10840,10840,10840,0
20241205,133300,184732760,10840,10840,10840,10840,0
20241205,133200,184732760,10840,10840,10840,10840,0
20241205,133100,184732760,10840,10840,10840,10840,0
20241205,133000,184732760,10840,10840,10840,10840,4
20241205,132900,184689400,10840,10840,10840,10840,6
20241205,132800,184624360,10860,10860,10860,10860,0
20241205,132700,184624360,10860,10860,10860,10860,0
20241205,132600,184624360,10860,10860,10860,10860,0
20241205,132500,184624360,10860,10860,10860,10860,0
20241205,132400,184624360,10860,10860,10860,10860,0
20241205,132300,184624360,10860,10860,10860,10860,0
20241205,132200,184624360,10860,10860,10860,10860,0
20241205,132100,184624360,10860,10860,10860,10860,0
20241205,132000,184624360,10860,10860,10860,10860,0
20241205,131900,184624360,10860,10860,10860,10860,0
20241205,131800,184624360,10860,10860,10860,10860,0
20241205,131700,184624360,10860,10860,10860,10860,13
20241205,131600,184483180,10830,10830,10830,10830,0
20241205,131500,184483180,10830,10830,10830,10830,0
20241205,131400,184483180,10830,10840,10840,10830,52
20241205,131300,183919520,10840,10840,10840,10840,65
20241205,131200,183214920,10840,10840,10840,10840,0
20241205,131100,183214920,10840,10840,10840,10840,0
20241205,131000,183214920,10840,10840,10840,10840,0
20241205,130900,183214920,10840,10840,10840,10840,528
20241205,130800,177491400,10820,10820,10820,10820,0
20241205,130700,177491400,10820,10820,10820,10820,0
20241205,130600,177491400,10820,10820,10820,10820,0
20241205,130500,177491400,10820,10820,10820,10820,0
20241205,130400,177491400,10820,10840,10840,10820,855
20241205,130300,168235620,10840,10840,10840,10840,0
20241205,130200,168235620,10840,10840,10840,10840,19
20241205,130100,168029660,10840,10860,10860,10840,1206
20241205,130000,154946060,10880,10880,10880,10880,1
20241205,125900,154935180,10850,10850,10850,10850,0
20241205,125800,154935180,10850,10850,10850,10850,4
20241205,125700,154891780,10860,10860,10860,10860,30
20241205,125600,154565980,10860,10860,10860,10860,5
20241205,125500,154511680,10860,10860,10860,10860,0
20241205,125400,154511680,10860,10860,10860,10860,70
20241205,125300,153751480,10860,10860,10860,10860,91
20241205,125200,152763220,10860,10860,10860,10860,143
20241205,125100,151210240,10860,10860,10860,10860,0
20241205,125000,151210240,10860,10860,10860,10860,0
20241205,124900,151210240,10860,10860,10860,10860,0
20241205,124800,151210240,10860,10860,10860,10860,0
20241205,124700,151210240,10860,10860,10860,10860,7
20241205,124600,151134220,10860,10860,10860,10860,14
20241205,124500,150982180,10860,10860,10860,10860,0
20241205,124400,150982180,10860,10860,10860,10860,0
20241205,124300,150982180,10860,10860,10860,10860,0
20241205,124200,150982180,10860,10860,10860,10860,175
20241205,124100,149081680,10900,10900,10900,10900,0
20241205,124000,149081680,10900,10900,10900,10900,0
20241205,123900,149081680,10900,10900,10900,10900,2
20241205,123800,149059880,10900,10900,10900,10900,0
20241205,123700,149059880,10900,10900,10900,10900,10
20241205,123600,148950880,10900,10900,10900,10900,0
20241205,123500,148950880,10900,10900,10900,10900,0
20241205,123400,148950880,10900,10900,10900,10900,0
20241205,123300,148950880,10900,10900,10900,10900,0
20241205,123200,148950880,10900,10900,10900,10900,13
20241205,123100,148809180,10900,10900,10900,10900,19
20241205,123000,148602080,10900,10900,10900,10900,0
20241205,122900,148602080,10900,10900,10900,10900,15
20241205,122800,148438580,10900,10900,10900,10900,1
20241205,122700,148427680,10870,10880,10880,10870,20
20241205,122600,148210270,10900,10900,10900,10900,0
20241205,122500,148210270,10900,10900,10900,10900,0
20241205,122400,148210270,10900,10900,10900,10900,0
20241205,122300,148210270,10900,10900,10900,10900,25
20241205,122200,147937770,10870,10880,10880,10870,118
20241205,122100,146655090,10900,10900,10900,10900,0
20241205,122000,146655090,10900,10900,10900,10900,0
20241205,121900,146655090,10900,10900,10900,10900,0
20241205,121800,146655090,10900,10900,10900,10900,0
20241205,121700,146655090,10900,10900,10900,10900,11
20241205,121600,146535190,10900,10900,10900,10900,0
20241205,121500,146535190,10900,10900,10900,10900,0
20241205,121400,146535190,10900,10900,10900,10900,0
20241205,121300,146535190,10900,10900,10900,10900,0
20241205,121200,146535190,10900,10900,10900,10900,0
20241205,121100,146535190,10900,10900,10900,10900,0
20241205,121000,146535190,10900,10900,10900,10900,0
20241205,120900,146535190,10900,10900,10900,10900,0
20241205,120800,146535190,10900,10900,10900,10900,0
20241205,120700,146535190,10900,10900,10900,10900,0
20241205,120600,146535190,10900,10900,10900,10900,0
20241205,120500,146535190,10900,10900,10900,10900,0
20241205,120400,146535190,10900,10900,10900,10900,0
20241205,120300,146535190,10900,10900,10900,10900,0
20241205,120200,146535190,10900,10900,10900,10900,0
20241205,120100,146535190,10900,10900,10900,10900,0
20241205,120000,146535190,10900,10900,10900,10900,0
20241205,115900,146535190,10900,10900,10900,10900,0
20241205,115800,146535190,10900,10900,10900,10900,0
20241205,115700,146535190,10900,10900,10900,10900,0
20241205,115600,146535190,10900,10900,10900,10900,0
20241205,115500,146535190,10900,10900,10900,10900,100
20241205,115400,145445190,10960,10960,10960,10960,0
20241205,115300,145445190,10960,10960,10960,10960,10
20241205,115200,145335590,10960,10960,10960,10960,0
20241205,115100,145335590,10960,10900,10960,10900,44
20241205,115000,144855930,10900,10900,10900,10900,0
20241205,114900,144855930,10900,10910,10910,10900,5
20241205,114800,144801420,10960,10960,10960,10960,0
20241205,114700,144801420,10960,10960,10960,10960,0
20241205,114600,144801420,10960,10960,10960,10960,0
20241205,114500,144801420,10960,10960,10960,10960,6
20241205,114400,144735660,10960,10960,10960,10960,0
20241205,114300,144735660,10960,10960,10960,10960,0
20241205,114200,144735660,10960,10960,10960,10960,10
20241205,114100,144626060,10960,10960,10960,10960,0
20241205,114000,144626060,10960,10960,10960,10960,4
20241205,113900,144582220,10960,10960,10960,10960,0
20241205,113800,144582220,10960,10960,10960,10960,0
20241205,113700,144582220,10960,10960,10960,10960,0
20241205,113600,144582220,10960,10960,10960,10960,0
20241205,113500,144582220,10960,10960,10960,10960,0
20241205,113400,144582220,10960,10960,10960,10960,0
20241205,113300,144582220,10960,10960,10960,10960,0
20241205,113200,144582220,10960,10960,10960,10960,0
20241205,113100,144582220,10960,10960,10960,10960,4
20241205,113000,144538380,10960,10930,10960,10930,4
20241205,112900,144494570,10900,10900,10900,10900,399
20241205,112800,140145470,10900,10900,10900,10900,0
20241205,112700,140145470,10900,10900,10900,10900,2
20241205,112600,140123670,10870,10870,10870,10870,0
20241205,112500,140123670,10870,10870,10870,10870,0
20241205,112400,140123670,10870,10870,10870,10870,0
20241205,112300,140123670,10870,10870,10870,10870,0
20241205,112200,140123670,10870,10870,10870,10870,0
20241205,112100,140123670,10870,10870,10870,10870,86
20241205,112000,139188850,10860,10860,10860,10860,0
20241205,111900,139188850,10860,10860,10860,10860,0
20241205,111800,139188850,10860,10860,10860,10860,0
20241205,111700,139188850,10860,10860,10860,10860,26
20241205,111600,138906490,10870,10870,10870,10870,0
20241205,111500,138906490,10870,10870,10870,10870,2
20241205,111400,138884750,10870,10870,10870,10870,2
20241205,111300,138863010,10870,10870,10870,10870,0
20241205,111200,138863010,10870,10850,10870,10850,2
20241205,111100,138841290,10850,10860,10860,10850,100
20241205,111000,137756150,10860,10860,10860,10860,0
20241205,110900,137756150,10860,10860,10860,10860,295
20241205,110800,134552450,10860,10860,10860,10860,50
20241205,110700,134009450,10860,10860,10860,10860,2
20241205,110600,133987730,10850,10850,10850,10850,0
20241205,110500,133987730,10850,10860,10860,10850,120
20241205,110400,132684730,10860,10860,10860,10860,0
20241205,110300,132684730,10860,10860,10860,10860,2
20241205,110200,132663010,10860,10860,10860,10860,0
20241205,110100,132663010,10860,10860,10860,10860,100
20241205,110000,131577010,10860,10850,10860,10850,151
20241205,105900,129938370,10850,10850,10850,10850,0
20241205,105800,129938370,10850,10850,10850,10850,12
20241205,105700,129808170,10850,10850,10850,10850,101
20241205,105600,128712320,10850,10850,10850,10850,0
20241205,105500,128712320,10850,10850,10850,10850,21
20241205,105400,128484470,10850,10850,10850,10850,597
20241205,105300,122007020,10860,10860,10860,10860,68
20241205,105200,121268540,10870,10870,10870,10870,10
20241205,105100,121159840,10870,10880,10880,10870,385
20241205,105000,116971910,10890,10900,10900,10890,110
20241205,104900,115773010,10900,10900,10900,10900,3
20241205,104800,115740310,10890,10890,10890,10890,0
20241205,104700,115740310,10890,10890,10890,10890,0
20241205,104600,115740310,10890,10890,10890,10890,11
20241205,104500,115620520,10900,10900,10900,10900,1
20241205,104400,115609620,10930,10930,10930,10930,0
20241205,104300,115609620,10930,10930,10930,10930,1
20241205,104200,115598690,10910,10910,10910,10910,0
20241205,104100,115598690,10910,10910,10910,10910,0
20241205,104000,115598690,10910,10910,10910,10910,1
20241205,103900,115587780,10890,10890,10890,10890,0
20241205,103800,115587780,10890,10890,10890,10880,101
20241205,103700,114488510,10930,10890,10930,10890,68
20241205,103600,113747950,10890,10890,10890,10890,35
20241205,103500,113366800,10890,10900,10900,10890,698
20241205,103400,105763880,10900,10900,10900,10900,0
20241205,103300,105763880,10900,10900,10900,10900,939
20241205,103200,95528780,10910,10930,10930,10910,10
20241205,103100,95419560,10940,10960,10960,10940,12
20241205,103000,95288160,10960,10960,10960,10960,0
20241205,102900,95288160,10960,10960,10960,10960,0
20241205,102800,95288160,10960,10960,10960,10960,0
20241205,102700,95288160,10960,10960,10960,10960,0
20241205,102600,95288160,10960,10960,10960,10960,0
20241205,102500,95288160,10960,10960,10960,10960,0
20241205,102400,95288160,10960,10960,10960,10960,1
20241205,102300,95277200,10900,10900,10900,10900,0
20241205,102200,95277200,10900,10900,10900,10900,0
20241205,102100,95277200,10900,10900,10900,10900,0
20241205,102000,95277200,10900,10920,10920,10900,4791
20241205,101900,43041180,10920,10920,10920,10920,0
20241205,101800,43041180,10920,10940,10940,10920,81
20241205,101700,42155310,10960,10960,10960,10960,0
20241205,101600,42155310,10960,10960,10960,10960,1
20241205,101500,42144350,10960,10960,10960,10960,10
20241205,101400,42034750,10960,10960,10960,10960,0
20241205,101300,42034750,10960,10960,10960,10960,20
20241205,101200,41815550,11000,11000,11000,11000,0
20241205,101100,41815550,11000,11000,11000,11000,0
20241205,101000,41815550,11000,11000,11000,11000,0
20241205,100900,41815550,11000,11000,11000,11000,0
20241205,100800,41815550,11000,11000,11000,11000,12
20241205,100700,41683550,11000,11000,11000,11000,12
20241205,100600,41551550,10990,10980,10990,10980,31
20241205,100500,41211100,10980,10980,10980,10980,2
20241205,100400,41189140,10980,10980,10980,10980,0
20241205,100300,41189140,10980,10980,10980,10980,12
20241205,100200,41057380,10980,10980,10980,10980,1
20241205,100100,41046400,10980,10980,10980,10980,0
20241205,100000,41046400,10980,10980,10980,10980,4
20241205,095900,41002480,10980,10980,10980,10980,0
20241205,095800,41002480,10980,10980,10980,10980,1
20241205,095700,40991500,10980,10980,10980,10980,1
20241205,095600,40980520,10980,10980,10980,10980,0
20241205,095500,40980520,10980,10980,10980,10980,7
20241205,095400,40903660,10920,10920,10920,10920,0
20241205,095300,40903660,10920,10920,10920,10920,0
20241205,095200,40903660,10920,10930,10930,10920,220
20241205,095100,38501110,10990,10990,10990,10990,0
20241205,095000,38501110,10990,10990,10990,10990,0
20241205,094900,38501110,10990,10990,10990,10990,0
20241205,094800,38501110,10990,10990,10990,10990,0
20241205,094700,38501110,10990,10990,10990,10990,0
20241205,094600,38501110,10990,10990,10990,10990,1
20241205,094500,38490120,10990,10990,10990,10990,0
20241205,094400,38490120,10990,10990,10990,10990,0
20241205,094300,38490120,10990,10990,10990,10990,1
20241205,094200,38479130,10990,10990,10990,10900,1602
20241205,094100,21006570,10990,10990,10990,10990,6
20241205,094000,20940630,10930,10930,10930,10930,70
20241205,093900,20175530,10990,10990,10990,10990,0
20241205,093800,20175530,10990,10990,10990,10990,0
20241205,093700,20175530,10990,10990,10990,10990,0
20241205,093600,20175530,10990,10990,10990,10990,8
20241205,093500,20087610,10980,10980,10980,10980,101
20241205,093400,18978630,11010,11010,11010,11010,0
20241205,093300,18978630,11010,11010,11010,11010,0
20241205,093200,18978630,11010,11010,11010,11010,3
20241205,093100,18945600,10930,10930,10930,10920,260
20241205,093000,16105590,10930,10930,10930,10930,228
20241205,092900,13613550,10920,10930,10930,10920,52
20241205,092800,13045650,10930,10930,10930,10930,0
20241205,092700,13045650,10930,10950,10950,10930,40
20241205,092600,12608210,10950,10980,10980,10950,361
20241205,092500,8650840,11070,11070,11070,11070,1
20241205,092400,8639770,11120,11120,11120,11120,0
20241205,092300,8639770,11120,11120,11120,11120,0
20241205,092200,8639770,11120,11000,11120,11000,3
20241205,092100,8606650,10980,11010,11010,10980,334
20241205,092000,4934960,11140,11140,11140,11140,0
20241205,091900,4934960,11140,11140,11140,11140,9
20241205,091800,4834700,11140,11140,11140,11140,2
20241205,091700,4812420,11000,11000,11000,11000,4
20241205,091600,4768420,11120,11120,11120,11120,0
20241205,091500,4768420,11120,11120,11120,11120,41
20241205,091400,4312500,11000,11000,11000,11000,0
20241205,091300,4312500,11000,11100,11150,11000,121
20241205,091200,2979150,11150,11150,11150,11150,2
20241205,091100,2956850,11160,11160,11160,11160,0
20241205,091000,2956850,11160,11160,11160,11160,0
20241205,090900,2956850,11160,11160,11160,11160,0
20241205,090800,2956850,11160,11160,11160,11160,0
20241205,090700,2956850,11160,11160,11160,11160,1
20241205,090600,2945690,11160,11160,11160,11160,0
20241205,090500,2945690,11160,11160,11160,11160,1
20241205,090400,2934530,10980,10980,10980,10980,254
20241205,090300,145610,11180,11180,11180,11180,0
20241205,090200,145610,11180,11180,11180,11180,10
20241205,090100,33810,11270,11270,11270,11270,0
20241205,090000,33810,11270,11270,11270,11270,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192100 299982870 10730 10730 10730 10730 287
3 20241205 192000 299982870 10730 10730 10730 10730 0
4 20241205 191900 299982870 10730 10730 10730 10730 0
5 20241205 191800 299982870 10730 10730 10730 10730 0
6 20241205 191700 299982870 10730 10730 10730 10730 0
7 20241205 191600 299982870 10730 10730 10730 10730 0
8 20241205 191500 299982870 10730 10730 10730 10730 0
9 20241205 191400 299982870 10730 10730 10730 10730 0
10 20241205 191300 299982870 10730 10730 10730 10730 0
11 20241205 191200 299982870 10730 10730 10730 10730 0
12 20241205 191100 299982870 10730 10730 10730 10730 0
13 20241205 191000 299982870 10730 10730 10730 10730 0
14 20241205 190900 299982870 10730 10730 10730 10730 0
15 20241205 190800 299982870 10730 10730 10730 10730 0
16 20241205 190700 299982870 10730 10730 10730 10730 0
17 20241205 190600 299982870 10730 10730 10730 10730 0
18 20241205 190500 299982870 10730 10730 10730 10730 0
19 20241205 190400 299982870 10730 10730 10730 10730 0
20 20241205 190300 299982870 10730 10730 10730 10730 0
21 20241205 190200 299982870 10730 10730 10730 10730 0
22 20241205 190100 299982870 10730 10730 10730 10730 0
23 20241205 190000 299982870 10730 10730 10730 10730 0
24 20241205 185900 299982870 10730 10730 10730 10730 0
25 20241205 185800 299982870 10730 10730 10730 10730 0
26 20241205 185700 299982870 10730 10730 10730 10730 0
27 20241205 185600 299982870 10730 10730 10730 10730 0
28 20241205 185500 299982870 10730 10730 10730 10730 0
29 20241205 185400 299982870 10730 10730 10730 10730 0
30 20241205 185300 299982870 10730 10730 10730 10730 0
31 20241205 185200 299982870 10730 10730 10730 10730 0
32 20241205 185100 299982870 10730 10730 10730 10730 287
33 20241205 185000 299982870 10730 10730 10730 10730 0
34 20241205 184900 299982870 10730 10730 10730 10730 0
35 20241205 184800 299982870 10730 10730 10730 10730 0
36 20241205 184700 299982870 10730 10730 10730 10730 0
37 20241205 184600 299982870 10730 10730 10730 10730 0
38 20241205 184500 299982870 10730 10730 10730 10730 0
39 20241205 184400 299982870 10730 10730 10730 10730 0
40 20241205 184300 299982870 10730 10730 10730 10730 0
41 20241205 184200 299982870 10730 10730 10730 10730 0
42 20241205 184100 299982870 10730 10730 10730 10730 0
43 20241205 184000 299982870 10730 10730 10730 10730 0
44 20241205 183900 299982870 10730 10730 10730 10730 0
45 20241205 183800 299982870 10730 10730 10730 10730 0
46 20241205 183700 299982870 10730 10730 10730 10730 0
47 20241205 183600 299982870 10730 10730 10730 10730 0
48 20241205 183500 299982870 10730 10730 10730 10730 0
49 20241205 183400 299982870 10730 10730 10730 10730 0
50 20241205 183300 299982870 10730 10730 10730 10730 0
51 20241205 183200 299982870 10730 10730 10730 10730 0
52 20241205 183100 299982870 10730 10730 10730 10730 0
53 20241205 183000 299982870 10730 10730 10730 10730 0
54 20241205 182900 299982870 10730 10730 10730 10730 0
55 20241205 182800 299982870 10730 10730 10730 10730 0
56 20241205 182700 299982870 10730 10730 10730 10730 0
57 20241205 182600 299982870 10730 10730 10730 10730 0
58 20241205 182500 299982870 10730 10730 10730 10730 0
59 20241205 182400 299982870 10730 10730 10730 10730 0
60 20241205 182300 299982870 10730 10730 10730 10730 0
61 20241205 182200 299982870 10730 10730 10730 10730 0
62 20241205 182100 299982870 10730 10730 10730 10730 287
63 20241205 182000 299982870 10730 10730 10730 10730 0
64 20241205 181900 299982870 10730 10730 10730 10730 0
65 20241205 181800 299982870 10730 10730 10730 10730 0
66 20241205 181700 299982870 10730 10730 10730 10730 0
67 20241205 181600 299982870 10730 10730 10730 10730 0
68 20241205 181500 299982870 10730 10730 10730 10730 0
69 20241205 181400 299982870 10730 10730 10730 10730 0
70 20241205 181300 299982870 10730 10730 10730 10730 0
71 20241205 181200 299982870 10730 10730 10730 10730 0
72 20241205 181100 299982870 10730 10730 10730 10730 0
73 20241205 181000 299982870 10730 10730 10730 10730 0
74 20241205 180900 299982870 10730 10730 10730 10730 0
75 20241205 180800 299982870 10730 10730 10730 10730 0
76 20241205 180700 299982870 10730 10730 10730 10730 0
77 20241205 180600 299982870 10730 10730 10730 10730 0
78 20241205 180500 299982870 10730 10730 10730 10730 0
79 20241205 180400 299982870 10730 10730 10730 10730 0
80 20241205 180300 299982870 10730 10730 10730 10730 0
81 20241205 180200 299982870 10730 10730 10730 10730 0
82 20241205 180100 299982870 10730 10730 10730 10730 0
83 20241205 180000 299982870 10730 10730 10730 10730 0
84 20241205 175900 299982870 10730 10730 10730 10730 0
85 20241205 175800 299982870 10730 10730 10730 10730 0
86 20241205 175700 299982870 10730 10730 10730 10730 0
87 20241205 175600 299982870 10730 10730 10730 10730 0
88 20241205 175500 299982870 10730 10730 10730 10730 0
89 20241205 175400 299982870 10730 10730 10730 10730 0
90 20241205 175300 299982870 10730 10730 10730 10730 0
91 20241205 175200 299982870 10730 10730 10730 10730 0
92 20241205 175100 299982870 10730 10730 10730 10730 287
93 20241205 175000 299982870 10730 10730 10730 10730 0
94 20241205 174900 299982870 10730 10730 10730 10730 0
95 20241205 174800 299982870 10730 10730 10730 10730 0
96 20241205 174700 299982870 10730 10730 10730 10730 0
97 20241205 174600 299982870 10730 10730 10730 10730 0
98 20241205 174500 299982870 10730 10730 10730 10730 0
99 20241205 174400 299982870 10730 10730 10730 10730 0
100 20241205 174300 299982870 10730 10730 10730 10730 0
101 20241205 174200 299982870 10730 10730 10730 10730 0
102 20241205 174100 299982870 10730 10730 10730 10730 0
103 20241205 174000 299982870 10730 10730 10730 10730 0
104 20241205 173900 299982870 10730 10730 10730 10730 0
105 20241205 173800 299982870 10730 10730 10730 10730 0
106 20241205 173700 299982870 10730 10730 10730 10730 0
107 20241205 173600 299982870 10730 10730 10730 10730 0
108 20241205 173500 299982870 10730 10730 10730 10730 0
109 20241205 173400 299982870 10730 10730 10730 10730 0
110 20241205 173300 299982870 10730 10730 10730 10730 0
111 20241205 173200 299982870 10730 10730 10730 10730 0
112 20241205 173100 299982870 10730 10730 10730 10730 0
113 20241205 173000 299982870 10730 10730 10730 10730 0
114 20241205 172900 299982870 10730 10730 10730 10730 0
115 20241205 172800 299982870 10730 10730 10730 10730 0
116 20241205 172700 299982870 10730 10730 10730 10730 0
117 20241205 172600 299982870 10730 10730 10730 10730 0
118 20241205 172500 299982870 10730 10730 10730 10730 0
119 20241205 172400 299982870 10730 10730 10730 10730 0
120 20241205 172300 299982870 10730 10730 10730 10730 0
121 20241205 172200 299982870 10730 10730 10730 10730 0
122 20241205 172100 299982870 10730 10730 10730 10730 287
123 20241205 172000 299982870 10730 10730 10730 10730 0
124 20241205 171900 299982870 10730 10730 10730 10730 0
125 20241205 171800 299982870 10730 10730 10730 10730 0
126 20241205 171700 299982870 10730 10730 10730 10730 0
127 20241205 171600 299982870 10730 10730 10730 10730 0
128 20241205 171500 299982870 10730 10730 10730 10730 0
129 20241205 171400 299982870 10730 10730 10730 10730 0
130 20241205 171300 299982870 10730 10730 10730 10730 0
131 20241205 171200 299982870 10730 10730 10730 10730 0
132 20241205 171100 299982870 10730 10730 10730 10730 0
133 20241205 171000 299982870 10730 10730 10730 10730 0
134 20241205 170900 299982870 10730 10730 10730 10730 0
135 20241205 170800 299982870 10730 10730 10730 10730 0
136 20241205 170700 299982870 10730 10730 10730 10730 0
137 20241205 170600 299982870 10730 10730 10730 10730 0
138 20241205 170500 299982870 10730 10730 10730 10730 0
139 20241205 170400 299982870 10730 10730 10730 10730 0
140 20241205 170300 299982870 10730 10730 10730 10730 0
141 20241205 170200 299982870 10730 10730 10730 10730 0
142 20241205 170100 299982870 10730 10730 10730 10730 0
143 20241205 170000 299982870 10730 10730 10730 10730 0
144 20241205 165900 299982870 10730 10730 10730 10730 0
145 20241205 165800 299982870 10730 10730 10730 10730 0
146 20241205 165700 299982870 10730 10730 10730 10730 0
147 20241205 165600 299982870 10730 10730 10730 10730 0
148 20241205 165500 299982870 10730 10730 10730 10730 0
149 20241205 165400 299982870 10730 10730 10730 10730 0
150 20241205 165300 299982870 10730 10730 10730 10730 0
151 20241205 165200 299982870 10730 10730 10730 10730 0
152 20241205 165100 299982870 10730 10730 10730 10730 287
153 20241205 165000 299982870 10730 10730 10730 10730 0
154 20241205 164900 299982870 10730 10730 10730 10730 0
155 20241205 164800 299982870 10730 10730 10730 10730 0
156 20241205 164700 299982870 10730 10730 10730 10730 0
157 20241205 164600 299982870 10730 10730 10730 10730 0
158 20241205 164500 299982870 10730 10730 10730 10730 0
159 20241205 164400 299982870 10730 10730 10730 10730 0
160 20241205 164300 299982870 10730 10730 10730 10730 0
161 20241205 164200 299982870 10730 10730 10730 10730 0
162 20241205 164100 299982870 10730 10730 10730 10730 0
163 20241205 164000 299982870 10730 10730 10730 10730 0
164 20241205 163900 299982870 10730 10730 10730 10730 0
165 20241205 163800 299982870 10730 10730 10730 10730 0
166 20241205 163700 299982870 10730 10730 10730 10730 0
167 20241205 163600 299982870 10730 10730 10730 10730 0
168 20241205 163500 299982870 10730 10730 10730 10730 0
169 20241205 163400 299982870 10730 10730 10730 10730 0
170 20241205 163300 299982870 10730 10730 10730 10730 0
171 20241205 163200 299982870 10730 10730 10730 10730 0
172 20241205 163100 299982870 10730 10730 10730 10730 0
173 20241205 163000 299982870 10730 10730 10730 10730 0
174 20241205 162900 299982870 10730 10730 10730 10730 0
175 20241205 162800 299982870 10730 10730 10730 10730 0
176 20241205 162700 299982870 10730 10730 10730 10730 0
177 20241205 162600 299982870 10730 10730 10730 10730 0
178 20241205 162500 299982870 10730 10730 10730 10730 0
179 20241205 162400 299982870 10730 10730 10730 10730 0
180 20241205 162300 299982870 10730 10730 10730 10730 0
181 20241205 162200 299982870 10730 10730 10730 10730 0
182 20241205 162100 299982870 10730 10730 10730 10730 287
183 20241205 162000 299982870 10730 10730 10730 10730 0
184 20241205 161900 299982870 10730 10730 10730 10730 0
185 20241205 161800 299982870 10730 10730 10730 10730 0
186 20241205 161700 299982870 10730 10730 10730 10730 0
187 20241205 161600 299982870 10730 10730 10730 10730 0
188 20241205 161500 299982870 10730 10730 10730 10730 0
189 20241205 161400 299982870 10730 10730 10730 10730 0
190 20241205 161300 299982870 10730 10730 10730 10730 0
191 20241205 161200 299982870 10730 10730 10730 10730 0
192 20241205 161100 299982870 10730 10730 10730 10730 0
193 20241205 161000 299982870 10730 10730 10730 10730 0
194 20241205 160900 299982870 10730 10730 10730 10730 0
195 20241205 160800 299982870 10730 10730 10730 10730 0
196 20241205 160700 299982870 10730 10730 10730 10730 0
197 20241205 160600 299982870 10730 10730 10730 10730 0
198 20241205 160500 299982870 10730 10730 10730 10730 0
199 20241205 160400 299982870 10730 10730 10730 10730 0
200 20241205 160300 299982870 10730 10730 10730 10730 0
201 20241205 160200 299982870 10730 10730 10730 10730 0
202 20241205 160100 299982870 10730 10730 10730 10730 0
203 20241205 160000 299982870 10730 10730 10730 10730 0
204 20241205 155900 299982870 10730 10730 10730 10730 0
205 20241205 155800 299982870 10730 10730 10730 10730 0
206 20241205 155700 299982870 10730 10730 10730 10730 0
207 20241205 155600 299982870 10730 10730 10730 10730 0
208 20241205 155500 299982870 10730 10730 10730 10730 0
209 20241205 155400 299982870 10730 10730 10730 10730 0
210 20241205 155300 299982870 10730 10730 10730 10730 0
211 20241205 155200 299982870 10730 10730 10730 10730 0
212 20241205 155100 299982870 10730 10730 10730 10730 287
213 20241205 155000 299982870 10730 10730 10730 10730 0
214 20241205 154900 299982870 10730 10730 10730 10730 0
215 20241205 154800 299982870 10730 10730 10730 10730 0
216 20241205 154700 299982870 10730 10730 10730 10730 0
217 20241205 154600 299982870 10730 10730 10730 10730 0
218 20241205 154500 299982870 10730 10730 10730 10730 0
219 20241205 154400 299982870 10730 10730 10730 10730 0
220 20241205 154300 299982870 10730 10730 10730 10730 0
221 20241205 154200 299982870 10730 10730 10730 10730 0
222 20241205 154100 299982870 10730 10730 10730 10730 0
223 20241205 154000 299982870 10730 10730 10730 10730 0
224 20241205 153900 299982870 10730 10730 10730 10730 0
225 20241205 153800 299982870 10730 10730 10730 10730 0
226 20241205 153700 299982870 10730 10730 10730 10730 0
227 20241205 153600 299982870 10730 10730 10730 10730 0
228 20241205 153500 299982870 10730 10730 10730 10730 0
229 20241205 153400 299982870 10730 10730 10730 10730 0
230 20241205 153300 299982870 10730 10730 10730 10730 0
231 20241205 153200 299982870 10730 10730 10730 10730 0
232 20241205 153100 299982870 10730 10730 10730 10730 0
233 20241205 153000 299982870 10730 10730 10730 10730 287
234 20241205 152900 296903360 10720 10720 10720 10720 0
235 20241205 152800 296903360 10720 10720 10720 10720 0
236 20241205 152700 296903360 10720 10720 10720 10720 0
237 20241205 152600 296903360 10720 10720 10720 10720 0
238 20241205 152500 296903360 10720 10720 10720 10720 0
239 20241205 152400 296903360 10720 10720 10720 10720 0
240 20241205 152300 296903360 10720 10720 10720 10720 0
241 20241205 152200 296903360 10720 10720 10720 10720 0
242 20241205 152100 296903360 10720 10720 10720 10720 0
243 20241205 152000 296903360 10720 10720 10720 10720 0
244 20241205 151900 296903360 10720 10780 10780 10720 11
245 20241205 151800 296785260 10780 10780 10780 10780 11
246 20241205 151700 296666680 10780 10730 10780 10730 8
247 20241205 151600 296580790 10790 10790 10790 10790 0
248 20241205 151500 296580790 10790 10790 10790 10790 0
249 20241205 151400 296580790 10790 10790 10790 10790 1
250 20241205 151300 296570000 10730 10730 10730 10720 9
251 20241205 151200 296473470 10790 10790 10790 10720 6
252 20241205 151100 296409000 10720 10750 10750 10720 315
253 20241205 151000 293023110 10750 10750 10750 10750 6
254 20241205 150900 292958610 10790 10790 10790 10790 0
255 20241205 150800 292958610 10790 10790 10790 10790 0
256 20241205 150700 292958610 10790 10790 10790 10790 0
257 20241205 150600 292958610 10790 10790 10790 10790 4
258 20241205 150500 292915450 10790 10790 10790 10790 0
259 20241205 150400 292915450 10790 10790 10790 10790 0
260 20241205 150300 292915450 10790 10790 10790 10790 0
261 20241205 150200 292915450 10790 10730 10790 10720 52
262 20241205 150100 292357440 10790 10790 10790 10790 6
263 20241205 150000 292292700 10790 10790 10790 10790 10
264 20241205 145900 292184800 10790 10790 10790 10790 6
265 20241205 145800 292120060 10790 10790 10790 10790 0
266 20241205 145700 292120060 10790 10790 10790 10790 10
267 20241205 145600 292012160 10790 10700 10790 10700 53
268 20241205 145500 291444970 10700 10710 10710 10700 50
269 20241205 145400 290909650 10700 10720 10720 10700 1100
270 20241205 145300 279138170 10730 10730 10730 10730 0
271 20241205 145200 279138170 10730 10730 10730 10730 6
272 20241205 145100 279073790 10800 10800 10800 10800 9
273 20241205 145000 278976590 10800 10750 10800 10740 95
274 20241205 144900 277956010 10800 10800 10800 10800 0
275 20241205 144800 277956010 10800 10800 10800 10800 0
276 20241205 144700 277956010 10800 10800 10800 10800 100
277 20241205 144600 276876010 10800 10800 10800 10800 140
278 20241205 144500 275364010 10800 10800 10800 10800 63
279 20241205 144400 274683610 10800 10770 10800 10760 130
280 20241205 144300 273281470 10800 10800 10800 10800 10
281 20241205 144200 273173470 10770 10800 10800 10770 92
282 20241205 144100 272181120 10800 10800 10800 10800 50
283 20241205 144000 271641120 10790 10800 10800 10790 2
284 20241205 143900 271619530 10780 10780 10780 10780 141
285 20241205 143800 270099550 10790 10790 10790 10790 0
286 20241205 143700 270099550 10790 10790 10790 10790 0
287 20241205 143600 270099550 10790 10810 10810 10790 607
288 20241205 143500 263545420 10830 10830 10830 10830 0
289 20241205 143400 263545420 10830 10830 10830 10830 50
290 20241205 143300 263003920 10830 10830 10830 10830 0
291 20241205 143200 263003920 10830 10830 10830 10830 0
292 20241205 143100 263003920 10830 10830 10830 10830 0
293 20241205 143000 263003920 10830 10830 10830 10830 0
294 20241205 142900 263003920 10830 10830 10830 10830 0
295 20241205 142800 263003920 10830 10830 10830 10830 0
296 20241205 142700 263003920 10830 10830 10830 10830 0
297 20241205 142600 263003920 10830 10830 10830 10830 0
298 20241205 142500 263003920 10830 10830 10830 10830 0
299 20241205 142400 263003920 10830 10830 10830 10830 300
300 20241205 142300 259754920 10870 10870 10870 10870 6
301 20241205 142200 259689700 10800 10800 10800 10800 0
302 20241205 142100 259689700 10800 10800 10800 10800 0
303 20241205 142000 259689700 10800 10810 10810 10800 252
304 20241205 141900 256966710 10810 10810 10810 10810 0
305 20241205 141800 256966710 10810 10810 10810 10810 0
306 20241205 141700 256966710 10810 10810 10810 10810 1
307 20241205 141600 256955900 10880 10880 10880 10880 0
308 20241205 141500 256955900 10880 10880 10880 10880 0
309 20241205 141400 256955900 10880 10880 10880 10880 0
310 20241205 141300 256955900 10880 10880 10880 10880 0
311 20241205 141200 256955900 10880 10880 10880 10880 3
312 20241205 141100 256923260 10880 10880 10880 10880 4
313 20241205 141000 256879740 10870 10870 10870 10870 9
314 20241205 140900 256781910 10870 10870 10870 10870 501
315 20241205 140800 251336040 10860 10830 10860 10830 250
316 20241205 140700 248623800 10800 10800 10800 10800 137
317 20241205 140600 247144200 10800 10800 10800 10800 385
318 20241205 140500 242986200 10830 10830 10830 10830 0
319 20241205 140400 242986200 10830 10830 10830 10830 0
320 20241205 140300 242986200 10830 10830 10830 10830 400
321 20241205 140200 238654200 10830 10830 10830 10830 0
322 20241205 140100 238654200 10830 10830 10830 10830 0
323 20241205 140000 238654200 10830 10830 10830 10830 67
324 20241205 135900 237928590 10830 10830 10830 10830 5
325 20241205 135800 237874440 10830 10830 10830 10830 0
326 20241205 135700 237874440 10830 10830 10830 10830 0
327 20241205 135600 237874440 10830 10830 10830 10830 0
328 20241205 135500 237874440 10830 10830 10830 10830 1
329 20241205 135400 237863610 10800 10800 10800 10800 0
330 20241205 135300 237863610 10800 10800 10800 10800 0
331 20241205 135200 237863610 10800 10800 10800 10790 1524
332 20241205 135100 221409650 10860 10860 10860 10860 0
333 20241205 135000 221409650 10860 10860 10860 10860 1
334 20241205 134900 221398790 10800 10800 10800 10800 0
335 20241205 134800 221398790 10800 10830 10830 10800 2004
336 20241205 134700 199748320 10860 10860 10860 10860 0
337 20241205 134600 199748320 10860 10860 10860 10860 0
338 20241205 134500 199748320 10860 10860 10860 10860 0
339 20241205 134400 199748320 10860 10850 10860 10850 645
340 20241205 134300 192743920 10860 10860 10860 10860 0
341 20241205 134200 192743920 10860 10860 10860 10860 0
342 20241205 134100 192743920 10860 10830 10860 10820 697
343 20241205 134000 185198980 10860 10860 10860 10860 0
344 20241205 133900 185198980 10860 10860 10860 10860 0
345 20241205 133800 185198980 10860 10860 10860 10860 0
346 20241205 133700 185198980 10860 10860 10860 10860 0
347 20241205 133600 185198980 10860 10860 10860 10860 0
348 20241205 133500 185198980 10860 10840 10860 10840 43
349 20241205 133400 184732760 10840 10840 10840 10840 0
350 20241205 133300 184732760 10840 10840 10840 10840 0
351 20241205 133200 184732760 10840 10840 10840 10840 0
352 20241205 133100 184732760 10840 10840 10840 10840 0
353 20241205 133000 184732760 10840 10840 10840 10840 4
354 20241205 132900 184689400 10840 10840 10840 10840 6
355 20241205 132800 184624360 10860 10860 10860 10860 0
356 20241205 132700 184624360 10860 10860 10860 10860 0
357 20241205 132600 184624360 10860 10860 10860 10860 0
358 20241205 132500 184624360 10860 10860 10860 10860 0
359 20241205 132400 184624360 10860 10860 10860 10860 0
360 20241205 132300 184624360 10860 10860 10860 10860 0
361 20241205 132200 184624360 10860 10860 10860 10860 0
362 20241205 132100 184624360 10860 10860 10860 10860 0
363 20241205 132000 184624360 10860 10860 10860 10860 0
364 20241205 131900 184624360 10860 10860 10860 10860 0
365 20241205 131800 184624360 10860 10860 10860 10860 0
366 20241205 131700 184624360 10860 10860 10860 10860 13
367 20241205 131600 184483180 10830 10830 10830 10830 0
368 20241205 131500 184483180 10830 10830 10830 10830 0
369 20241205 131400 184483180 10830 10840 10840 10830 52
370 20241205 131300 183919520 10840 10840 10840 10840 65
371 20241205 131200 183214920 10840 10840 10840 10840 0
372 20241205 131100 183214920 10840 10840 10840 10840 0
373 20241205 131000 183214920 10840 10840 10840 10840 0
374 20241205 130900 183214920 10840 10840 10840 10840 528
375 20241205 130800 177491400 10820 10820 10820 10820 0
376 20241205 130700 177491400 10820 10820 10820 10820 0
377 20241205 130600 177491400 10820 10820 10820 10820 0
378 20241205 130500 177491400 10820 10820 10820 10820 0
379 20241205 130400 177491400 10820 10840 10840 10820 855
380 20241205 130300 168235620 10840 10840 10840 10840 0
381 20241205 130200 168235620 10840 10840 10840 10840 19
382 20241205 130100 168029660 10840 10860 10860 10840 1206
383 20241205 130000 154946060 10880 10880 10880 10880 1
384 20241205 125900 154935180 10850 10850 10850 10850 0
385 20241205 125800 154935180 10850 10850 10850 10850 4
386 20241205 125700 154891780 10860 10860 10860 10860 30
387 20241205 125600 154565980 10860 10860 10860 10860 5
388 20241205 125500 154511680 10860 10860 10860 10860 0
389 20241205 125400 154511680 10860 10860 10860 10860 70
390 20241205 125300 153751480 10860 10860 10860 10860 91
391 20241205 125200 152763220 10860 10860 10860 10860 143
392 20241205 125100 151210240 10860 10860 10860 10860 0
393 20241205 125000 151210240 10860 10860 10860 10860 0
394 20241205 124900 151210240 10860 10860 10860 10860 0
395 20241205 124800 151210240 10860 10860 10860 10860 0
396 20241205 124700 151210240 10860 10860 10860 10860 7
397 20241205 124600 151134220 10860 10860 10860 10860 14
398 20241205 124500 150982180 10860 10860 10860 10860 0
399 20241205 124400 150982180 10860 10860 10860 10860 0
400 20241205 124300 150982180 10860 10860 10860 10860 0
401 20241205 124200 150982180 10860 10860 10860 10860 175
402 20241205 124100 149081680 10900 10900 10900 10900 0
403 20241205 124000 149081680 10900 10900 10900 10900 0
404 20241205 123900 149081680 10900 10900 10900 10900 2
405 20241205 123800 149059880 10900 10900 10900 10900 0
406 20241205 123700 149059880 10900 10900 10900 10900 10
407 20241205 123600 148950880 10900 10900 10900 10900 0
408 20241205 123500 148950880 10900 10900 10900 10900 0
409 20241205 123400 148950880 10900 10900 10900 10900 0
410 20241205 123300 148950880 10900 10900 10900 10900 0
411 20241205 123200 148950880 10900 10900 10900 10900 13
412 20241205 123100 148809180 10900 10900 10900 10900 19
413 20241205 123000 148602080 10900 10900 10900 10900 0
414 20241205 122900 148602080 10900 10900 10900 10900 15
415 20241205 122800 148438580 10900 10900 10900 10900 1
416 20241205 122700 148427680 10870 10880 10880 10870 20
417 20241205 122600 148210270 10900 10900 10900 10900 0
418 20241205 122500 148210270 10900 10900 10900 10900 0
419 20241205 122400 148210270 10900 10900 10900 10900 0
420 20241205 122300 148210270 10900 10900 10900 10900 25
421 20241205 122200 147937770 10870 10880 10880 10870 118
422 20241205 122100 146655090 10900 10900 10900 10900 0
423 20241205 122000 146655090 10900 10900 10900 10900 0
424 20241205 121900 146655090 10900 10900 10900 10900 0
425 20241205 121800 146655090 10900 10900 10900 10900 0
426 20241205 121700 146655090 10900 10900 10900 10900 11
427 20241205 121600 146535190 10900 10900 10900 10900 0
428 20241205 121500 146535190 10900 10900 10900 10900 0
429 20241205 121400 146535190 10900 10900 10900 10900 0
430 20241205 121300 146535190 10900 10900 10900 10900 0
431 20241205 121200 146535190 10900 10900 10900 10900 0
432 20241205 121100 146535190 10900 10900 10900 10900 0
433 20241205 121000 146535190 10900 10900 10900 10900 0
434 20241205 120900 146535190 10900 10900 10900 10900 0
435 20241205 120800 146535190 10900 10900 10900 10900 0
436 20241205 120700 146535190 10900 10900 10900 10900 0
437 20241205 120600 146535190 10900 10900 10900 10900 0
438 20241205 120500 146535190 10900 10900 10900 10900 0
439 20241205 120400 146535190 10900 10900 10900 10900 0
440 20241205 120300 146535190 10900 10900 10900 10900 0
441 20241205 120200 146535190 10900 10900 10900 10900 0
442 20241205 120100 146535190 10900 10900 10900 10900 0
443 20241205 120000 146535190 10900 10900 10900 10900 0
444 20241205 115900 146535190 10900 10900 10900 10900 0
445 20241205 115800 146535190 10900 10900 10900 10900 0
446 20241205 115700 146535190 10900 10900 10900 10900 0
447 20241205 115600 146535190 10900 10900 10900 10900 0
448 20241205 115500 146535190 10900 10900 10900 10900 100
449 20241205 115400 145445190 10960 10960 10960 10960 0
450 20241205 115300 145445190 10960 10960 10960 10960 10
451 20241205 115200 145335590 10960 10960 10960 10960 0
452 20241205 115100 145335590 10960 10900 10960 10900 44
453 20241205 115000 144855930 10900 10900 10900 10900 0
454 20241205 114900 144855930 10900 10910 10910 10900 5
455 20241205 114800 144801420 10960 10960 10960 10960 0
456 20241205 114700 144801420 10960 10960 10960 10960 0
457 20241205 114600 144801420 10960 10960 10960 10960 0
458 20241205 114500 144801420 10960 10960 10960 10960 6
459 20241205 114400 144735660 10960 10960 10960 10960 0
460 20241205 114300 144735660 10960 10960 10960 10960 0
461 20241205 114200 144735660 10960 10960 10960 10960 10
462 20241205 114100 144626060 10960 10960 10960 10960 0
463 20241205 114000 144626060 10960 10960 10960 10960 4
464 20241205 113900 144582220 10960 10960 10960 10960 0
465 20241205 113800 144582220 10960 10960 10960 10960 0
466 20241205 113700 144582220 10960 10960 10960 10960 0
467 20241205 113600 144582220 10960 10960 10960 10960 0
468 20241205 113500 144582220 10960 10960 10960 10960 0
469 20241205 113400 144582220 10960 10960 10960 10960 0
470 20241205 113300 144582220 10960 10960 10960 10960 0
471 20241205 113200 144582220 10960 10960 10960 10960 0
472 20241205 113100 144582220 10960 10960 10960 10960 4
473 20241205 113000 144538380 10960 10930 10960 10930 4
474 20241205 112900 144494570 10900 10900 10900 10900 399
475 20241205 112800 140145470 10900 10900 10900 10900 0
476 20241205 112700 140145470 10900 10900 10900 10900 2
477 20241205 112600 140123670 10870 10870 10870 10870 0
478 20241205 112500 140123670 10870 10870 10870 10870 0
479 20241205 112400 140123670 10870 10870 10870 10870 0
480 20241205 112300 140123670 10870 10870 10870 10870 0
481 20241205 112200 140123670 10870 10870 10870 10870 0
482 20241205 112100 140123670 10870 10870 10870 10870 86
483 20241205 112000 139188850 10860 10860 10860 10860 0
484 20241205 111900 139188850 10860 10860 10860 10860 0
485 20241205 111800 139188850 10860 10860 10860 10860 0
486 20241205 111700 139188850 10860 10860 10860 10860 26
487 20241205 111600 138906490 10870 10870 10870 10870 0
488 20241205 111500 138906490 10870 10870 10870 10870 2
489 20241205 111400 138884750 10870 10870 10870 10870 2
490 20241205 111300 138863010 10870 10870 10870 10870 0
491 20241205 111200 138863010 10870 10850 10870 10850 2
492 20241205 111100 138841290 10850 10860 10860 10850 100
493 20241205 111000 137756150 10860 10860 10860 10860 0
494 20241205 110900 137756150 10860 10860 10860 10860 295
495 20241205 110800 134552450 10860 10860 10860 10860 50
496 20241205 110700 134009450 10860 10860 10860 10860 2
497 20241205 110600 133987730 10850 10850 10850 10850 0
498 20241205 110500 133987730 10850 10860 10860 10850 120
499 20241205 110400 132684730 10860 10860 10860 10860 0
500 20241205 110300 132684730 10860 10860 10860 10860 2
501 20241205 110200 132663010 10860 10860 10860 10860 0
502 20241205 110100 132663010 10860 10860 10860 10860 100
503 20241205 110000 131577010 10860 10850 10860 10850 151
504 20241205 105900 129938370 10850 10850 10850 10850 0
505 20241205 105800 129938370 10850 10850 10850 10850 12
506 20241205 105700 129808170 10850 10850 10850 10850 101
507 20241205 105600 128712320 10850 10850 10850 10850 0
508 20241205 105500 128712320 10850 10850 10850 10850 21
509 20241205 105400 128484470 10850 10850 10850 10850 597
510 20241205 105300 122007020 10860 10860 10860 10860 68
511 20241205 105200 121268540 10870 10870 10870 10870 10
512 20241205 105100 121159840 10870 10880 10880 10870 385
513 20241205 105000 116971910 10890 10900 10900 10890 110
514 20241205 104900 115773010 10900 10900 10900 10900 3
515 20241205 104800 115740310 10890 10890 10890 10890 0
516 20241205 104700 115740310 10890 10890 10890 10890 0
517 20241205 104600 115740310 10890 10890 10890 10890 11
518 20241205 104500 115620520 10900 10900 10900 10900 1
519 20241205 104400 115609620 10930 10930 10930 10930 0
520 20241205 104300 115609620 10930 10930 10930 10930 1
521 20241205 104200 115598690 10910 10910 10910 10910 0
522 20241205 104100 115598690 10910 10910 10910 10910 0
523 20241205 104000 115598690 10910 10910 10910 10910 1
524 20241205 103900 115587780 10890 10890 10890 10890 0
525 20241205 103800 115587780 10890 10890 10890 10880 101
526 20241205 103700 114488510 10930 10890 10930 10890 68
527 20241205 103600 113747950 10890 10890 10890 10890 35
528 20241205 103500 113366800 10890 10900 10900 10890 698
529 20241205 103400 105763880 10900 10900 10900 10900 0
530 20241205 103300 105763880 10900 10900 10900 10900 939
531 20241205 103200 95528780 10910 10930 10930 10910 10
532 20241205 103100 95419560 10940 10960 10960 10940 12
533 20241205 103000 95288160 10960 10960 10960 10960 0
534 20241205 102900 95288160 10960 10960 10960 10960 0
535 20241205 102800 95288160 10960 10960 10960 10960 0
536 20241205 102700 95288160 10960 10960 10960 10960 0
537 20241205 102600 95288160 10960 10960 10960 10960 0
538 20241205 102500 95288160 10960 10960 10960 10960 0
539 20241205 102400 95288160 10960 10960 10960 10960 1
540 20241205 102300 95277200 10900 10900 10900 10900 0
541 20241205 102200 95277200 10900 10900 10900 10900 0
542 20241205 102100 95277200 10900 10900 10900 10900 0
543 20241205 102000 95277200 10900 10920 10920 10900 4791
544 20241205 101900 43041180 10920 10920 10920 10920 0
545 20241205 101800 43041180 10920 10940 10940 10920 81
546 20241205 101700 42155310 10960 10960 10960 10960 0
547 20241205 101600 42155310 10960 10960 10960 10960 1
548 20241205 101500 42144350 10960 10960 10960 10960 10
549 20241205 101400 42034750 10960 10960 10960 10960 0
550 20241205 101300 42034750 10960 10960 10960 10960 20
551 20241205 101200 41815550 11000 11000 11000 11000 0
552 20241205 101100 41815550 11000 11000 11000 11000 0
553 20241205 101000 41815550 11000 11000 11000 11000 0
554 20241205 100900 41815550 11000 11000 11000 11000 0
555 20241205 100800 41815550 11000 11000 11000 11000 12
556 20241205 100700 41683550 11000 11000 11000 11000 12
557 20241205 100600 41551550 10990 10980 10990 10980 31
558 20241205 100500 41211100 10980 10980 10980 10980 2
559 20241205 100400 41189140 10980 10980 10980 10980 0
560 20241205 100300 41189140 10980 10980 10980 10980 12
561 20241205 100200 41057380 10980 10980 10980 10980 1
562 20241205 100100 41046400 10980 10980 10980 10980 0
563 20241205 100000 41046400 10980 10980 10980 10980 4
564 20241205 095900 41002480 10980 10980 10980 10980 0
565 20241205 095800 41002480 10980 10980 10980 10980 1
566 20241205 095700 40991500 10980 10980 10980 10980 1
567 20241205 095600 40980520 10980 10980 10980 10980 0
568 20241205 095500 40980520 10980 10980 10980 10980 7
569 20241205 095400 40903660 10920 10920 10920 10920 0
570 20241205 095300 40903660 10920 10920 10920 10920 0
571 20241205 095200 40903660 10920 10930 10930 10920 220
572 20241205 095100 38501110 10990 10990 10990 10990 0
573 20241205 095000 38501110 10990 10990 10990 10990 0
574 20241205 094900 38501110 10990 10990 10990 10990 0
575 20241205 094800 38501110 10990 10990 10990 10990 0
576 20241205 094700 38501110 10990 10990 10990 10990 0
577 20241205 094600 38501110 10990 10990 10990 10990 1
578 20241205 094500 38490120 10990 10990 10990 10990 0
579 20241205 094400 38490120 10990 10990 10990 10990 0
580 20241205 094300 38490120 10990 10990 10990 10990 1
581 20241205 094200 38479130 10990 10990 10990 10900 1602
582 20241205 094100 21006570 10990 10990 10990 10990 6
583 20241205 094000 20940630 10930 10930 10930 10930 70
584 20241205 093900 20175530 10990 10990 10990 10990 0
585 20241205 093800 20175530 10990 10990 10990 10990 0
586 20241205 093700 20175530 10990 10990 10990 10990 0
587 20241205 093600 20175530 10990 10990 10990 10990 8
588 20241205 093500 20087610 10980 10980 10980 10980 101
589 20241205 093400 18978630 11010 11010 11010 11010 0
590 20241205 093300 18978630 11010 11010 11010 11010 0
591 20241205 093200 18978630 11010 11010 11010 11010 3
592 20241205 093100 18945600 10930 10930 10930 10920 260
593 20241205 093000 16105590 10930 10930 10930 10930 228
594 20241205 092900 13613550 10920 10930 10930 10920 52
595 20241205 092800 13045650 10930 10930 10930 10930 0
596 20241205 092700 13045650 10930 10950 10950 10930 40
597 20241205 092600 12608210 10950 10980 10980 10950 361
598 20241205 092500 8650840 11070 11070 11070 11070 1
599 20241205 092400 8639770 11120 11120 11120 11120 0
600 20241205 092300 8639770 11120 11120 11120 11120 0
601 20241205 092200 8639770 11120 11000 11120 11000 3
602 20241205 092100 8606650 10980 11010 11010 10980 334
603 20241205 092000 4934960 11140 11140 11140 11140 0
604 20241205 091900 4934960 11140 11140 11140 11140 9
605 20241205 091800 4834700 11140 11140 11140 11140 2
606 20241205 091700 4812420 11000 11000 11000 11000 4
607 20241205 091600 4768420 11120 11120 11120 11120 0
608 20241205 091500 4768420 11120 11120 11120 11120 41
609 20241205 091400 4312500 11000 11000 11000 11000 0
610 20241205 091300 4312500 11000 11100 11150 11000 121
611 20241205 091200 2979150 11150 11150 11150 11150 2
612 20241205 091100 2956850 11160 11160 11160 11160 0
613 20241205 091000 2956850 11160 11160 11160 11160 0
614 20241205 090900 2956850 11160 11160 11160 11160 0
615 20241205 090800 2956850 11160 11160 11160 11160 0
616 20241205 090700 2956850 11160 11160 11160 11160 1
617 20241205 090600 2945690 11160 11160 11160 11160 0
618 20241205 090500 2945690 11160 11160 11160 11160 1
619 20241205 090400 2934530 10980 10980 10980 10980 254
620 20241205 090300 145610 11180 11180 11180 11180 0
621 20241205 090200 145610 11180 11180 11180 11180 10
622 20241205 090100 33810 11270 11270 11270 11270 0
623 20241205 090000 33810 11270 11270 11270 11270 3