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

Update 2024-12-03 2719 candle_min

Browse Source
This commit is contained in:
ened
2024-12-03 22:01:33 +09:00
parent e4c3d8981d
commit a3fbeb2c3a
2719 changed files with 1821283 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
034310/min/candle-20241203.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191800,317880740,11270,11270,11270,11270,148
20241203,191700,317880740,11270,11270,11270,11270,0
20241203,191600,317880740,11270,11270,11270,11270,0
20241203,191500,317880740,11270,11270,11270,11270,0
20241203,191400,317880740,11270,11270,11270,11270,0
20241203,191300,317880740,11270,11270,11270,11270,0
20241203,191200,317880740,11270,11270,11270,11270,0
20241203,191100,317880740,11270,11270,11270,11270,0
20241203,191000,317880740,11270,11270,11270,11270,0
20241203,190900,317880740,11270,11270,11270,11270,0
20241203,190800,317880740,11270,11270,11270,11270,0
20241203,190700,317880740,11270,11270,11270,11270,0
20241203,190600,317880740,11270,11270,11270,11270,0
20241203,190500,317880740,11270,11270,11270,11270,0
20241203,190400,317880740,11270,11270,11270,11270,0
20241203,190300,317880740,11270,11270,11270,11270,0
20241203,190200,317880740,11270,11270,11270,11270,0
20241203,190100,317880740,11270,11270,11270,11270,0
20241203,190000,317880740,11270,11270,11270,11270,0
20241203,185900,317880740,11270,11270,11270,11270,0
20241203,185800,317880740,11270,11270,11270,11270,0
20241203,185700,317880740,11270,11270,11270,11270,0
20241203,185600,317880740,11270,11270,11270,11270,0
20241203,185500,317880740,11270,11270,11270,11270,0
20241203,185400,317880740,11270,11270,11270,11270,0
20241203,185300,317880740,11270,11270,11270,11270,0
20241203,185200,317880740,11270,11270,11270,11270,0
20241203,185100,317880740,11270,11270,11270,11270,0
20241203,185000,317880740,11270,11270,11270,11270,0
20241203,184900,317880740,11270,11270,11270,11270,0
20241203,184800,317880740,11270,11270,11270,11270,148
20241203,184700,317880740,11270,11270,11270,11270,0
20241203,184600,317880740,11270,11270,11270,11270,0
20241203,184500,317880740,11270,11270,11270,11270,0
20241203,184400,317880740,11270,11270,11270,11270,0
20241203,184300,317880740,11270,11270,11270,11270,0
20241203,184200,317880740,11270,11270,11270,11270,0
20241203,184100,317880740,11270,11270,11270,11270,0
20241203,184000,317880740,11270,11270,11270,11270,0
20241203,183900,317880740,11270,11270,11270,11270,0
20241203,183800,317880740,11270,11270,11270,11270,0
20241203,183700,317880740,11270,11270,11270,11270,0
20241203,183600,317880740,11270,11270,11270,11270,0
20241203,183500,317880740,11270,11270,11270,11270,0
20241203,183400,317880740,11270,11270,11270,11270,0
20241203,183300,317880740,11270,11270,11270,11270,0
20241203,183200,317880740,11270,11270,11270,11270,0
20241203,183100,317880740,11270,11270,11270,11270,0
20241203,183000,317880740,11270,11270,11270,11270,0
20241203,182900,317880740,11270,11270,11270,11270,0
20241203,182800,317880740,11270,11270,11270,11270,0
20241203,182700,317880740,11270,11270,11270,11270,0
20241203,182600,317880740,11270,11270,11270,11270,0
20241203,182500,317880740,11270,11270,11270,11270,0
20241203,182400,317880740,11270,11270,11270,11270,0
20241203,182300,317880740,11270,11270,11270,11270,0
20241203,182200,317880740,11270,11270,11270,11270,0
20241203,182100,317880740,11270,11270,11270,11270,0
20241203,182000,317880740,11270,11270,11270,11270,0
20241203,181900,317880740,11270,11270,11270,11270,0
20241203,181800,317880740,11270,11270,11270,11270,148
20241203,181700,317880740,11270,11270,11270,11270,0
20241203,181600,317880740,11270,11270,11270,11270,0
20241203,181500,317880740,11270,11270,11270,11270,0
20241203,181400,317880740,11270,11270,11270,11270,0
20241203,181300,317880740,11270,11270,11270,11270,0
20241203,181200,317880740,11270,11270,11270,11270,0
20241203,181100,317880740,11270,11270,11270,11270,0
20241203,181000,317880740,11270,11270,11270,11270,0
20241203,180900,317880740,11270,11270,11270,11270,0
20241203,180800,317880740,11270,11270,11270,11270,0
20241203,180700,317880740,11270,11270,11270,11270,0
20241203,180600,317880740,11270,11270,11270,11270,0
20241203,180500,317880740,11270,11270,11270,11270,0
20241203,180400,317880740,11270,11270,11270,11270,0
20241203,180300,317880740,11270,11270,11270,11270,0
20241203,180200,317880740,11270,11270,11270,11270,0
20241203,180100,317880740,11270,11270,11270,11270,0
20241203,180000,317880740,11270,11270,11270,11270,0
20241203,175900,317880740,11270,11270,11270,11270,0
20241203,175800,317880740,11270,11270,11270,11270,0
20241203,175700,317880740,11270,11270,11270,11270,0
20241203,175600,317880740,11270,11270,11270,11270,0
20241203,175500,317880740,11270,11270,11270,11270,0
20241203,175400,317880740,11270,11270,11270,11270,0
20241203,175300,317880740,11270,11270,11270,11270,0
20241203,175200,317880740,11270,11270,11270,11270,0
20241203,175100,317880740,11270,11270,11270,11270,0
20241203,175000,317880740,11270,11270,11270,11270,0
20241203,174900,317880740,11270,11270,11270,11270,0
20241203,174800,317880740,11270,11270,11270,11270,148
20241203,174700,317880740,11270,11270,11270,11270,0
20241203,174600,317880740,11270,11270,11270,11270,0
20241203,174500,317880740,11270,11270,11270,11270,0
20241203,174400,317880740,11270,11270,11270,11270,0
20241203,174300,317880740,11270,11270,11270,11270,0
20241203,174200,317880740,11270,11270,11270,11270,0
20241203,174100,317880740,11270,11270,11270,11270,0
20241203,174000,317880740,11270,11270,11270,11270,0
20241203,173900,317880740,11270,11270,11270,11270,0
20241203,173800,317880740,11270,11270,11270,11270,0
20241203,173700,317880740,11270,11270,11270,11270,0
20241203,173600,317880740,11270,11270,11270,11270,0
20241203,173500,317880740,11270,11270,11270,11270,0
20241203,173400,317880740,11270,11270,11270,11270,0
20241203,173300,317880740,11270,11270,11270,11270,0
20241203,173200,317880740,11270,11270,11270,11270,0
20241203,173100,317880740,11270,11270,11270,11270,0
20241203,173000,317880740,11270,11270,11270,11270,0
20241203,172900,317880740,11270,11270,11270,11270,0
20241203,172800,317880740,11270,11270,11270,11270,0
20241203,172700,317880740,11270,11270,11270,11270,0
20241203,172600,317880740,11270,11270,11270,11270,0
20241203,172500,317880740,11270,11270,11270,11270,0
20241203,172400,317880740,11270,11270,11270,11270,0
20241203,172300,317880740,11270,11270,11270,11270,0
20241203,172200,317880740,11270,11270,11270,11270,0
20241203,172100,317880740,11270,11270,11270,11270,0
20241203,172000,317880740,11270,11270,11270,11270,0
20241203,171900,317880740,11270,11270,11270,11270,0
20241203,171800,317880740,11270,11270,11270,11270,148
20241203,171700,317880740,11270,11270,11270,11270,0
20241203,171600,317880740,11270,11270,11270,11270,0
20241203,171500,317880740,11270,11270,11270,11270,0
20241203,171400,317880740,11270,11270,11270,11270,0
20241203,171300,317880740,11270,11270,11270,11270,0
20241203,171200,317880740,11270,11270,11270,11270,0
20241203,171100,317880740,11270,11270,11270,11270,0
20241203,171000,317880740,11270,11270,11270,11270,0
20241203,170900,317880740,11270,11270,11270,11270,0
20241203,170800,317880740,11270,11270,11270,11270,0
20241203,170700,317880740,11270,11270,11270,11270,0
20241203,170600,317880740,11270,11270,11270,11270,0
20241203,170500,317880740,11270,11270,11270,11270,0
20241203,170400,317880740,11270,11270,11270,11270,0
20241203,170300,317880740,11270,11270,11270,11270,0
20241203,170200,317880740,11270,11270,11270,11270,0
20241203,170100,317880740,11270,11270,11270,11270,0
20241203,170000,317880740,11270,11270,11270,11270,0
20241203,165900,317880740,11270,11270,11270,11270,0
20241203,165800,317880740,11270,11270,11270,11270,0
20241203,165700,317880740,11270,11270,11270,11270,0
20241203,165600,317880740,11270,11270,11270,11270,0
20241203,165500,317880740,11270,11270,11270,11270,0
20241203,165400,317880740,11270,11270,11270,11270,0
20241203,165300,317880740,11270,11270,11270,11270,0
20241203,165200,317880740,11270,11270,11270,11270,0
20241203,165100,317880740,11270,11270,11270,11270,0
20241203,165000,317880740,11270,11270,11270,11270,0
20241203,164900,317880740,11270,11270,11270,11270,0
20241203,164800,317880740,11270,11270,11270,11270,148
20241203,164700,317880740,11270,11270,11270,11270,0
20241203,164600,317880740,11270,11270,11270,11270,0
20241203,164500,317880740,11270,11270,11270,11270,0
20241203,164400,317880740,11270,11270,11270,11270,0
20241203,164300,317880740,11270,11270,11270,11270,0
20241203,164200,317880740,11270,11270,11270,11270,0
20241203,164100,317880740,11270,11270,11270,11270,0
20241203,164000,317880740,11270,11270,11270,11270,0
20241203,163900,317880740,11270,11270,11270,11270,0
20241203,163800,317880740,11270,11270,11270,11270,0
20241203,163700,317880740,11270,11270,11270,11270,0
20241203,163600,317880740,11270,11270,11270,11270,0
20241203,163500,317880740,11270,11270,11270,11270,0
20241203,163400,317880740,11270,11270,11270,11270,0
20241203,163300,317880740,11270,11270,11270,11270,0
20241203,163200,317880740,11270,11270,11270,11270,0
20241203,163100,317880740,11270,11270,11270,11270,0
20241203,163000,317880740,11270,11270,11270,11270,0
20241203,162900,317880740,11270,11270,11270,11270,0
20241203,162800,317880740,11270,11270,11270,11270,0
20241203,162700,317880740,11270,11270,11270,11270,0
20241203,162600,317880740,11270,11270,11270,11270,0
20241203,162500,317880740,11270,11270,11270,11270,0
20241203,162400,317880740,11270,11270,11270,11270,0
20241203,162300,317880740,11270,11270,11270,11270,0
20241203,162200,317880740,11270,11270,11270,11270,0
20241203,162100,317880740,11270,11270,11270,11270,0
20241203,162000,317880740,11270,11270,11270,11270,0
20241203,161900,317880740,11270,11270,11270,11270,0
20241203,161800,317880740,11270,11270,11270,11270,148
20241203,161700,317880740,11270,11270,11270,11270,0
20241203,161600,317880740,11270,11270,11270,11270,0
20241203,161500,317880740,11270,11270,11270,11270,0
20241203,161400,317880740,11270,11270,11270,11270,0
20241203,161300,317880740,11270,11270,11270,11270,0
20241203,161200,317880740,11270,11270,11270,11270,0
20241203,161100,317880740,11270,11270,11270,11270,0
20241203,161000,317880740,11270,11270,11270,11270,0
20241203,160900,317880740,11270,11270,11270,11270,0
20241203,160800,317880740,11270,11270,11270,11270,0
20241203,160700,317880740,11270,11270,11270,11270,0
20241203,160600,317880740,11270,11270,11270,11270,0
20241203,160500,317880740,11270,11270,11270,11270,0
20241203,160400,317880740,11270,11270,11270,11270,0
20241203,160300,317880740,11270,11270,11270,11270,0
20241203,160200,317880740,11270,11270,11270,11270,0
20241203,160100,317880740,11270,11270,11270,11270,0
20241203,160000,317880740,11270,11270,11270,11270,0
20241203,155900,317880740,11270,11270,11270,11270,0
20241203,155800,317880740,11270,11270,11270,11270,0
20241203,155700,317880740,11270,11270,11270,11270,0
20241203,155600,317880740,11270,11270,11270,11270,0
20241203,155500,317880740,11270,11270,11270,11270,0
20241203,155400,317880740,11270,11270,11270,11270,0
20241203,155300,317880740,11270,11270,11270,11270,0
20241203,155200,317880740,11270,11270,11270,11270,0
20241203,155100,317880740,11270,11270,11270,11270,0
20241203,155000,317880740,11270,11270,11270,11270,0
20241203,154900,317880740,11270,11270,11270,11270,0
20241203,154800,317880740,11270,11270,11270,11270,148
20241203,154700,317880740,11270,11270,11270,11270,0
20241203,154600,317880740,11270,11270,11270,11270,0
20241203,154500,317880740,11270,11270,11270,11270,0
20241203,154400,317880740,11270,11270,11270,11270,0
20241203,154300,317880740,11270,11270,11270,11270,0
20241203,154200,317880740,11270,11270,11270,11270,0
20241203,154100,317880740,11270,11270,11270,11270,0
20241203,154000,317880740,11270,11270,11270,11270,0
20241203,153900,317880740,11270,11270,11270,11270,0
20241203,153800,317880740,11270,11270,11270,11270,0
20241203,153700,317880740,11270,11270,11270,11270,0
20241203,153600,317880740,11270,11270,11270,11270,0
20241203,153500,317880740,11270,11270,11270,11270,0
20241203,153400,317880740,11270,11270,11270,11270,0
20241203,153300,317880740,11270,11270,11270,11270,0
20241203,153200,317880740,11270,11270,11270,11270,0
20241203,153100,317880740,11270,11270,11270,11270,0
20241203,153000,317880740,11270,11270,11270,11270,148
20241203,152900,316212780,11260,11260,11260,11260,0
20241203,152800,316212780,11260,11260,11260,11260,0
20241203,152700,316212780,11260,11260,11260,11260,0
20241203,152600,316212780,11260,11260,11260,11260,0
20241203,152500,316212780,11260,11260,11260,11260,0
20241203,152400,316212780,11260,11260,11260,11260,0
20241203,152300,316212780,11260,11260,11260,11260,0
20241203,152200,316212780,11260,11260,11260,11260,0
20241203,152100,316212780,11260,11260,11260,11260,0
20241203,152000,316212780,11260,11260,11260,11260,0
20241203,151900,316212780,11260,11240,11260,11240,66
20241203,151800,315470360,11240,11260,11260,11240,12
20241203,151700,315335320,11260,11260,11260,11220,325
20241203,151600,311684060,11260,11260,11260,11250,75
20241203,151500,310839600,11260,11250,11260,11250,25
20241203,151400,310558160,11260,11260,11260,11260,25
20241203,151300,310276660,11260,11260,11260,11260,67
20241203,151200,309522240,11260,11260,11260,11260,143
20241203,151100,307912060,11250,11250,11250,11250,6
20241203,151000,307844560,11260,11250,11260,11250,19
20241203,150900,307630630,11250,11250,11250,11250,1
20241203,150800,307619380,11250,11260,11260,11250,1250
20241203,150700,293556480,11260,11260,11260,11260,0
20241203,150600,293556480,11260,11260,11260,11260,73
20241203,150500,292734500,11260,11260,11260,11260,0
20241203,150400,292734500,11260,11260,11260,11260,41
20241203,150300,292272840,11260,11260,11260,11260,30
20241203,150200,291935040,11260,11260,11260,11260,40
20241203,150100,291484640,11260,11260,11260,11260,40
20241203,150000,291034240,11260,11260,11260,11260,74
20241203,145900,290201000,11260,11260,11260,11260,68
20241203,145800,289435320,11260,11260,11260,11260,0
20241203,145700,289435320,11260,11260,11260,11260,66
20241203,145600,288692160,11260,11260,11260,11260,72
20241203,145500,287881440,11260,11260,11260,11260,41
20241203,145400,287419780,11260,11260,11260,11260,32
20241203,145300,287059460,11260,11260,11260,11260,77
20241203,145200,286192440,11260,11260,11260,11260,0
20241203,145100,286192440,11260,11260,11260,11260,74
20241203,145000,285359200,11260,11260,11260,11260,0
20241203,144900,285359200,11260,11260,11260,11260,110
20241203,144800,284120600,11260,11260,11260,11260,70
20241203,144700,283332400,11260,11260,11260,11260,0
20241203,144600,283332400,11260,11260,11260,11260,111
20241203,144500,282082540,11260,11260,11260,11260,47
20241203,144400,281553320,11260,11260,11260,11260,35
20241203,144300,281159220,11260,11260,11260,11260,78
20241203,144200,280280940,11270,11260,11270,11260,70
20241203,144100,279492150,11270,11260,11270,11260,31
20241203,144000,279143030,11260,11260,11260,11260,40
20241203,143900,278692630,11260,11260,11260,11260,18
20241203,143800,278489950,11260,11260,11260,11260,61
20241203,143700,277803090,11250,11260,11260,11250,9
20241203,143600,277701760,11260,11260,11260,11260,68
20241203,143500,276936080,11260,11260,11260,11260,74
20241203,143400,276102840,11260,11260,11260,11260,21
20241203,143300,275866380,11260,11260,11260,11260,22
20241203,143200,275618660,11250,11250,11250,11250,175
20241203,143100,273649910,11260,11260,11260,11260,100
20241203,143000,272523910,11260,11260,11260,11260,20
20241203,142900,272298710,11260,11260,11260,11260,69
20241203,142800,271521770,11260,11260,11260,11260,30
20241203,142700,271183970,11260,11260,11260,11260,30
20241203,142600,270846170,11260,11260,11260,11260,0
20241203,142500,270846170,11260,11260,11260,11260,33
20241203,142400,270474590,11260,11260,11260,11260,0
20241203,142300,270474590,11260,11250,11260,11220,527
20241203,142200,264560210,11260,11260,11260,11260,16
20241203,142100,264380050,11250,11250,11250,11250,65
20241203,142000,263648800,11260,11260,11260,11260,16
20241203,141900,263468640,11260,11260,11260,11260,0
20241203,141800,263468640,11260,11260,11260,11260,142
20241203,141700,261869720,11280,11280,11280,11280,0
20241203,141600,261869720,11280,11250,11280,11250,501
20241203,141500,256233440,11290,11290,11290,11290,36
20241203,141400,255827000,11280,11280,11280,11280,1
20241203,141300,255815720,11280,11280,11280,11280,274
20241203,141200,252725000,11280,11280,11280,11280,74
20241203,141100,251890280,11280,11280,11280,11280,0
20241203,141000,251890280,11280,11270,11280,11270,33
20241203,140900,251518050,11280,11280,11280,11280,41
20241203,140800,251055570,11280,11280,11280,11280,333
20241203,140700,247299330,11280,11280,11280,11280,0
20241203,140600,247299330,11280,11280,11280,11280,70
20241203,140500,246509730,11280,11270,11280,11270,409
20241203,140400,241896440,11270,11270,11270,11270,600
20241203,140300,235134440,11270,11250,11270,11250,673
20241203,140200,227556380,11250,11250,11250,11250,88
20241203,140100,226566380,11240,11230,11240,11230,98
20241203,140000,225465620,11230,11230,11230,11230,75
20241203,135900,224623370,11230,11230,11230,11230,0
20241203,135800,224623370,11230,11230,11230,11230,34
20241203,135700,224241550,11220,11220,11220,11220,73
20241203,135600,223422490,11220,11220,11220,11220,33
20241203,135500,223052230,11220,11220,11220,11220,0
20241203,135400,223052230,11220,11210,11220,11210,114
20241203,135300,221774050,11220,11220,11220,11220,0
20241203,135200,221774050,11220,11220,11220,11220,138
20241203,135100,220225690,11240,11240,11240,11240,0
20241203,135000,220225690,11240,11240,11240,11240,31
20241203,134900,219877250,11240,11240,11240,11240,7
20241203,134800,219798570,11240,11240,11240,11240,26
20241203,134700,219506330,11240,11240,11240,11240,0
20241203,134600,219506330,11240,11240,11240,11240,81
20241203,134500,218595890,11240,11260,11260,11240,89
20241203,134400,217594910,11260,11260,11260,11260,40
20241203,134300,217144510,11260,11260,11260,11260,112
20241203,134200,215883390,11260,11260,11260,11260,73
20241203,134100,215061410,11260,11260,11260,11260,7
20241203,134000,214982590,11260,11260,11260,11260,76
20241203,133900,214126830,11260,11260,11260,11260,0
20241203,133800,214126830,11260,11250,11260,11250,76
20241203,133700,213271520,11250,11250,11250,11250,40
20241203,133600,212821520,11250,11250,11250,11250,74
20241203,133500,211989020,11250,11250,11250,11250,18
20241203,133400,211786520,11260,11260,11260,11260,0
20241203,133300,211786520,11260,11270,11270,11260,129
20241203,133200,210333910,11270,11270,11270,11270,0
20241203,133100,210333910,11270,11270,11270,11270,30
20241203,133000,209995810,11280,11280,11280,11280,113
20241203,132900,208721170,11280,11280,11280,11280,0
20241203,132800,208721170,11280,11280,11280,11280,31
20241203,132700,208371490,11280,11260,11280,11260,421
20241203,132600,203626180,11260,11260,11260,11260,253
20241203,132500,200777400,11260,11230,11260,11230,1890
20241203,132400,179531700,11230,11210,11230,11210,849
20241203,132300,170001320,11210,11210,11210,11210,362
20241203,132200,165943300,11210,11210,11210,11210,49
20241203,132100,165394010,11210,11190,11210,11190,666
20241203,132000,157935710,11190,11160,11190,11160,1548
20241203,131900,140644860,11160,11160,11160,11160,0
20241203,131800,140644860,11160,11160,11160,11160,30
20241203,131700,140310060,11150,11150,11150,11150,8
20241203,131600,140220860,11150,11150,11150,11150,32
20241203,131500,139864060,11140,11150,11150,11140,792
20241203,131400,131039380,11150,11150,11150,11150,50
20241203,131300,130481880,11150,11150,11150,11150,300
20241203,131200,127136880,11140,11140,11140,11140,0
20241203,131100,127136880,11140,11140,11140,11140,0
20241203,131000,127136880,11140,11140,11140,11140,0
20241203,130900,127136880,11140,11140,11140,11140,0
20241203,130800,127136880,11140,11140,11140,11140,0
20241203,130700,127136880,11140,11140,11140,11140,0
20241203,130600,127136880,11140,11140,11140,11140,0
20241203,130500,127136880,11140,11140,11140,11140,0
20241203,130400,127136880,11140,11140,11140,11140,0
20241203,130300,127136880,11140,11140,11140,11140,0
20241203,130200,127136880,11140,11140,11140,11140,0
20241203,130100,127136880,11140,11140,11140,11140,0
20241203,130000,127136880,11140,11150,11150,11140,4
20241203,125900,127092310,11150,11150,11150,11150,0
20241203,125800,127092310,11150,11150,11150,11150,0
20241203,125700,127092310,11150,11140,11150,11140,14
20241203,125600,126936340,11150,11150,11150,11150,0
20241203,125500,126936340,11150,11150,11150,11150,41
20241203,125400,126479190,11150,11150,11150,11150,1
20241203,125300,126468040,11140,11140,11140,11140,1
20241203,125200,126456900,11150,11150,11150,11150,8
20241203,125100,126367700,11150,11150,11150,11150,0
20241203,125000,126367700,11150,11150,11150,11150,0
20241203,124900,126367700,11150,11150,11150,11150,1
20241203,124800,126356550,11150,11150,11150,11150,40
20241203,124700,125910550,11150,11140,11150,11140,783
20241203,124600,117187140,11140,11140,11140,11140,0
20241203,124500,117187140,11140,11140,11140,11140,0
20241203,124400,117187140,11140,11140,11140,11140,1
20241203,124300,117176000,11130,11130,11130,11130,20
20241203,124200,116953400,11140,11140,11140,11140,1
20241203,124100,116942260,11140,11140,11140,11140,0
20241203,124000,116942260,11140,11140,11140,11140,0
20241203,123900,116942260,11140,11140,11140,11140,1
20241203,123800,116931120,11140,11140,11140,11140,0
20241203,123700,116931120,11140,11140,11140,11140,1
20241203,123600,116919980,11130,11130,11130,11130,0
20241203,123500,116919980,11130,11130,11130,11130,100
20241203,123400,115806980,11140,11140,11140,11140,1
20241203,123300,115795840,11140,11140,11140,11140,0
20241203,123200,115795840,11140,11140,11140,11140,1
20241203,123100,115784700,11140,11140,11140,11140,0
20241203,123000,115784700,11140,11140,11140,11140,0
20241203,122900,115784700,11140,11140,11140,11140,1
20241203,122800,115773560,11130,11140,11140,11130,54
20241203,122700,115172130,11140,11140,11140,11140,40
20241203,122600,114726530,11140,11140,11140,11140,0
20241203,122500,114726530,11140,11140,11140,11140,40
20241203,122400,114280930,11140,11140,11140,11140,1
20241203,122300,114269790,11140,11140,11140,11140,0
20241203,122200,114269790,11140,11140,11140,11140,1
20241203,122100,114258650,11140,11140,11140,11140,41
20241203,122000,113801910,11140,11140,11140,11140,7
20241203,121900,113723930,11140,11140,11140,11140,1
20241203,121800,113712790,11140,11140,11140,11140,0
20241203,121700,113712790,11140,11140,11140,11140,1
20241203,121600,113701650,11130,11130,11130,11130,41
20241203,121500,113245320,11130,11130,11130,11130,0
20241203,121400,113245320,11130,11130,11130,11130,15
20241203,121300,113078370,11110,11110,11110,11110,100
20241203,121200,111967370,11120,11140,11140,11120,95
20241203,121100,110910810,11140,11140,11140,11140,0
20241203,121000,110910810,11140,11140,11140,11140,0
20241203,120900,110910810,11140,11140,11140,11140,40
20241203,120800,110465210,11140,11140,11140,11140,0
20241203,120700,110465210,11140,11140,11140,11140,1
20241203,120600,110454070,11130,11130,11130,11130,80
20241203,120500,109563670,11130,11130,11130,11130,39
20241203,120400,109129600,11130,11130,11130,11130,8
20241203,120300,109040560,11130,11130,11130,11130,0
20241203,120200,109040560,11130,11130,11130,11130,40
20241203,120100,108595360,11130,11130,11130,11130,41
20241203,120000,108139030,11130,11130,11130,11130,0
20241203,115900,108139030,11130,11130,11130,11130,43
20241203,115800,107660440,11130,11130,11130,11130,0
20241203,115700,107660440,11130,11130,11130,11130,42
20241203,115600,107192980,11130,11130,11130,11130,9
20241203,115500,107092810,11130,11130,11130,11130,0
20241203,115400,107092810,11130,11130,11130,11130,42
20241203,115300,106625350,11120,11120,11120,11120,0
20241203,115200,106625350,11120,11120,11120,11120,0
20241203,115100,106625350,11120,11120,11120,11120,1
20241203,115000,106614230,11120,11120,11120,11120,0
20241203,114900,106614230,11120,11120,11120,11100,1345
20241203,114800,91682570,11140,11140,11140,11140,50
20241203,114700,91125570,11140,11140,11140,11140,0
20241203,114600,91125570,11140,11140,11140,11140,42
20241203,114500,90657690,11130,11130,11130,11130,40
20241203,114400,90212490,11130,11120,11130,11120,34
20241203,114300,89834400,11140,11140,11140,11140,0
20241203,114200,89834400,11140,11140,11140,11140,0
20241203,114100,89834400,11140,11140,11140,11140,1
20241203,114000,89823260,11140,11140,11140,11140,7
20241203,113900,89745280,11140,11140,11140,11140,1
20241203,113800,89734140,11140,11140,11140,11140,0
20241203,113700,89734140,11140,11140,11140,11140,0
20241203,113600,89734140,11140,11140,11140,11140,1
20241203,113500,89723000,11110,11110,11110,11110,500
20241203,113400,84168000,11120,11160,11160,11120,1861
20241203,113300,63470020,11160,11160,11160,11160,0
20241203,113200,63470020,11160,11160,11160,11160,7
20241203,113100,63391900,11160,11160,11160,11160,1
20241203,113000,63380740,11160,11160,11160,11160,0
20241203,112900,63380740,11160,11160,11160,11160,1
20241203,112800,63369580,11150,11150,11150,11150,0
20241203,112700,63369580,11150,11150,11150,11150,0
20241203,112600,63369580,11150,11160,11160,11150,12
20241203,112500,63235770,11160,11160,11160,11160,0
20241203,112400,63235770,11160,11160,11160,11160,8
20241203,112300,63146490,11160,11160,11160,11160,0
20241203,112200,63146490,11160,11160,11160,11160,0
20241203,112100,63146490,11160,11150,11160,11150,15
20241203,112000,62979230,11160,11160,11160,11160,0
20241203,111900,62979230,11160,11160,11160,11160,1
20241203,111800,62968070,11160,11160,11160,11160,0
20241203,111700,62968070,11160,11160,11160,11160,0
20241203,111600,62968070,11160,11160,11160,11160,9
20241203,111500,62867630,11160,11160,11160,11160,0
20241203,111400,62867630,11160,11160,11160,11160,1
20241203,111300,62856470,11160,11160,11160,11160,0
20241203,111200,62856470,11160,11160,11160,11160,0
20241203,111100,62856470,11160,11160,11160,11160,1
20241203,111000,62845310,11160,11160,11160,11160,0
20241203,110900,62845310,11160,11160,11160,11160,1
20241203,110800,62834150,11160,11160,11160,11160,7
20241203,110700,62756030,11160,11160,11160,11160,15
20241203,110600,62588630,11160,11160,11160,11160,1
20241203,110500,62577470,11160,11160,11160,11160,0
20241203,110400,62577470,11160,11160,11160,11160,30
20241203,110300,62242670,11160,11160,11160,11160,1
20241203,110200,62231510,11150,11140,11150,11140,206
20241203,110100,59936210,11140,11140,11140,11140,1
20241203,110000,59925070,11140,11140,11140,11140,7
20241203,105900,59847090,11140,11140,11140,11140,0
20241203,105800,59847090,11140,11130,11140,11130,11
20241203,105700,59724650,11130,11130,11130,11130,0
20241203,105600,59724650,11130,11130,11130,11130,1
20241203,105500,59713520,11130,11130,11130,11130,0
20241203,105400,59713520,11130,11130,11130,11130,0
20241203,105300,59713520,11130,11130,11130,11110,101
20241203,105200,58590750,11140,11140,11140,11140,0
20241203,105100,58590750,11140,11140,11140,11140,8
20241203,105000,58501630,11140,11140,11140,11140,0
20241203,104900,58501630,11140,11140,11140,11140,0
20241203,104800,58501630,11140,11130,11140,11130,89
20241203,104700,57511050,11140,11140,11140,11140,0
20241203,104600,57511050,11140,11140,11140,11140,1
20241203,104500,57499910,11130,11130,11130,11130,0
20241203,104400,57499910,11130,11130,11130,11130,1
20241203,104300,57488780,11140,11140,11140,11140,8
20241203,104200,57399660,11140,11140,11140,11140,0
20241203,104100,57399660,11140,11140,11140,11140,1
20241203,104000,57388520,11130,11130,11130,11130,1
20241203,103900,57377390,11130,11130,11130,11130,49
20241203,103800,56832020,11140,11140,11140,11140,1
20241203,103700,56820880,11130,11130,11130,11130,0
20241203,103600,56820880,11130,11130,11130,11130,20
20241203,103500,56598280,11130,11130,11130,11130,48
20241203,103400,56064040,11130,11130,11130,11130,0
20241203,103300,56064040,11130,11110,11130,11110,257
20241203,103200,53208750,11110,11110,11110,11110,21
20241203,103100,52975440,11110,11130,11130,11110,3
20241203,103000,52942090,11130,11130,11130,11130,0
20241203,102900,52942090,11130,11130,11130,11130,0
20241203,102800,52942090,11130,11130,11130,11130,1
20241203,102700,52930960,11120,11120,11120,11120,67
20241203,102600,52185920,11120,11120,11120,11120,1
20241203,102500,52174800,11130,11130,11130,11130,0
20241203,102400,52174800,11130,11130,11130,11130,0
20241203,102300,52174800,11130,11130,11130,11130,1
20241203,102200,52163670,11130,11130,11130,11130,0
20241203,102100,52163670,11130,11130,11130,11130,1
20241203,102000,52152540,11130,11130,11130,11130,0
20241203,101900,52152540,11130,11130,11130,11130,0
20241203,101800,52152540,11130,11130,11130,11130,1
20241203,101700,52141410,11130,11130,11130,11130,0
20241203,101600,52141410,11130,11130,11130,11130,1
20241203,101500,52130280,11130,11130,11130,11130,0
20241203,101400,52130280,11130,11130,11130,11130,0
20241203,101300,52130280,11130,11130,11130,11130,1
20241203,101200,52119150,11110,11110,11110,11110,37
20241203,101100,51708080,11130,11130,11130,11130,50
20241203,101000,51151580,11130,11130,11130,11130,1
20241203,100900,51140450,11130,11130,11130,11130,0
20241203,100800,51140450,11130,11130,11130,11130,1
20241203,100700,51129320,11130,11130,11130,11130,1
20241203,100600,51118190,11130,11130,11130,11130,0
20241203,100500,51118190,11130,11130,11130,11130,1
20241203,100400,51107060,11130,11130,11130,11130,0
20241203,100300,51107060,11130,11130,11130,11130,1
20241203,100200,51095930,11140,11140,11140,11140,0
20241203,100100,51095930,11140,11140,11140,11140,0
20241203,100000,51095930,11140,11140,11140,11140,2
20241203,095900,51073650,11140,11140,11140,11140,0
20241203,095800,51073650,11140,11140,11140,11140,1
20241203,095700,51062510,11140,11140,11140,11140,0
20241203,095600,51062510,11140,11140,11140,11140,0
20241203,095500,51062510,11140,11140,11140,11140,1
20241203,095400,51051370,11140,11140,11140,11140,0
20241203,095300,51051370,11140,11140,11140,11140,1
20241203,095200,51040230,11130,11130,11130,11130,63
20241203,095100,50339040,11130,11130,11130,11130,0
20241203,095000,50339040,11130,11130,11130,11130,1
20241203,094900,50327910,11130,11130,11130,11130,0
20241203,094800,50327910,11130,11130,11130,11130,1
20241203,094700,50316780,11130,11130,11130,11130,0
20241203,094600,50316780,11130,11130,11130,11130,0
20241203,094500,50316780,11130,11130,11130,11130,1
20241203,094400,50305650,11130,11130,11130,11130,0
20241203,094300,50305650,11130,11130,11130,11130,1
20241203,094200,50294520,11110,11110,11110,11110,0
20241203,094100,50294520,11110,11130,11130,11110,23
20241203,094000,50038970,11130,11130,11130,11130,2
20241203,093900,50016710,11140,11140,11140,11140,0
20241203,093800,50016710,11140,11140,11140,11140,1
20241203,093700,50005570,11110,11140,11140,11110,5
20241203,093600,49949900,11170,11170,11170,11170,0
20241203,093500,49949900,11170,11170,11170,11170,2
20241203,093400,49927560,11170,11170,11170,11170,0
20241203,093300,49927560,11170,11170,11170,11170,4
20241203,093200,49882880,11170,11170,11170,11170,0
20241203,093100,49882880,11170,11170,11170,11170,80
20241203,093000,48989280,11180,11180,11180,11180,2
20241203,092900,48966920,11180,11180,11180,11180,0
20241203,092800,48966920,11180,11170,11180,11170,34
20241203,092700,48587130,11160,11160,11160,11160,120
20241203,092600,47247930,11160,11160,11160,11160,38
20241203,092500,46823850,11160,11160,11160,11160,1
20241203,092400,46812690,11130,11130,11130,11130,0
20241203,092300,46812690,11130,11130,11130,11130,33
20241203,092200,46445400,11090,11150,11150,11090,677
20241203,092100,38914850,11150,11150,11150,11150,1
20241203,092000,38903700,11150,11150,11150,11150,1
20241203,091900,38892550,11130,11130,11130,11130,70
20241203,091800,38113450,11160,11160,11160,11160,1
20241203,091700,38102290,11170,11170,11170,11170,0
20241203,091600,38102290,11170,11170,11170,11170,0
20241203,091500,38102290,11170,11160,11170,11160,80
20241203,091400,37209480,11180,11190,11190,11180,247
20241203,091300,34447970,11170,11170,11170,11170,42
20241203,091200,33978830,11170,11130,11170,11090,1362
20241203,091100,18834130,11140,11170,11170,11140,235
20241203,091000,16212540,11170,11180,11190,11170,86
20241203,090900,15251470,11180,11180,11180,11180,40
20241203,090800,14804270,11170,11170,11170,11170,36
20241203,090700,14402150,11170,11140,11170,11140,29
20241203,090600,14078790,11140,11140,11140,11140,0
20241203,090500,14078790,11140,11140,11140,11140,1
20241203,090400,14067650,11140,11130,11140,11130,52
20241203,090300,13488770,11120,11120,11120,11120,121
20241203,090200,12143250,11120,11120,11120,11120,2
20241203,090100,12121010,11110,11110,11110,11110,90
20241203,090000,11121110,11110,11110,11110,11110,1001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241203 191800 317880740 11270 11270 11270 11270 148
3 20241203 191700 317880740 11270 11270 11270 11270 0
4 20241203 191600 317880740 11270 11270 11270 11270 0
5 20241203 191500 317880740 11270 11270 11270 11270 0
6 20241203 191400 317880740 11270 11270 11270 11270 0
7 20241203 191300 317880740 11270 11270 11270 11270 0
8 20241203 191200 317880740 11270 11270 11270 11270 0
9 20241203 191100 317880740 11270 11270 11270 11270 0
10 20241203 191000 317880740 11270 11270 11270 11270 0
11 20241203 190900 317880740 11270 11270 11270 11270 0
12 20241203 190800 317880740 11270 11270 11270 11270 0
13 20241203 190700 317880740 11270 11270 11270 11270 0
14 20241203 190600 317880740 11270 11270 11270 11270 0
15 20241203 190500 317880740 11270 11270 11270 11270 0
16 20241203 190400 317880740 11270 11270 11270 11270 0
17 20241203 190300 317880740 11270 11270 11270 11270 0
18 20241203 190200 317880740 11270 11270 11270 11270 0
19 20241203 190100 317880740 11270 11270 11270 11270 0
20 20241203 190000 317880740 11270 11270 11270 11270 0
21 20241203 185900 317880740 11270 11270 11270 11270 0
22 20241203 185800 317880740 11270 11270 11270 11270 0
23 20241203 185700 317880740 11270 11270 11270 11270 0
24 20241203 185600 317880740 11270 11270 11270 11270 0
25 20241203 185500 317880740 11270 11270 11270 11270 0
26 20241203 185400 317880740 11270 11270 11270 11270 0
27 20241203 185300 317880740 11270 11270 11270 11270 0
28 20241203 185200 317880740 11270 11270 11270 11270 0
29 20241203 185100 317880740 11270 11270 11270 11270 0
30 20241203 185000 317880740 11270 11270 11270 11270 0
31 20241203 184900 317880740 11270 11270 11270 11270 0
32 20241203 184800 317880740 11270 11270 11270 11270 148
33 20241203 184700 317880740 11270 11270 11270 11270 0
34 20241203 184600 317880740 11270 11270 11270 11270 0
35 20241203 184500 317880740 11270 11270 11270 11270 0
36 20241203 184400 317880740 11270 11270 11270 11270 0
37 20241203 184300 317880740 11270 11270 11270 11270 0
38 20241203 184200 317880740 11270 11270 11270 11270 0
39 20241203 184100 317880740 11270 11270 11270 11270 0
40 20241203 184000 317880740 11270 11270 11270 11270 0
41 20241203 183900 317880740 11270 11270 11270 11270 0
42 20241203 183800 317880740 11270 11270 11270 11270 0
43 20241203 183700 317880740 11270 11270 11270 11270 0
44 20241203 183600 317880740 11270 11270 11270 11270 0
45 20241203 183500 317880740 11270 11270 11270 11270 0
46 20241203 183400 317880740 11270 11270 11270 11270 0
47 20241203 183300 317880740 11270 11270 11270 11270 0
48 20241203 183200 317880740 11270 11270 11270 11270 0
49 20241203 183100 317880740 11270 11270 11270 11270 0
50 20241203 183000 317880740 11270 11270 11270 11270 0
51 20241203 182900 317880740 11270 11270 11270 11270 0
52 20241203 182800 317880740 11270 11270 11270 11270 0
53 20241203 182700 317880740 11270 11270 11270 11270 0
54 20241203 182600 317880740 11270 11270 11270 11270 0
55 20241203 182500 317880740 11270 11270 11270 11270 0
56 20241203 182400 317880740 11270 11270 11270 11270 0
57 20241203 182300 317880740 11270 11270 11270 11270 0
58 20241203 182200 317880740 11270 11270 11270 11270 0
59 20241203 182100 317880740 11270 11270 11270 11270 0
60 20241203 182000 317880740 11270 11270 11270 11270 0
61 20241203 181900 317880740 11270 11270 11270 11270 0
62 20241203 181800 317880740 11270 11270 11270 11270 148
63 20241203 181700 317880740 11270 11270 11270 11270 0
64 20241203 181600 317880740 11270 11270 11270 11270 0
65 20241203 181500 317880740 11270 11270 11270 11270 0
66 20241203 181400 317880740 11270 11270 11270 11270 0
67 20241203 181300 317880740 11270 11270 11270 11270 0
68 20241203 181200 317880740 11270 11270 11270 11270 0
69 20241203 181100 317880740 11270 11270 11270 11270 0
70 20241203 181000 317880740 11270 11270 11270 11270 0
71 20241203 180900 317880740 11270 11270 11270 11270 0
72 20241203 180800 317880740 11270 11270 11270 11270 0
73 20241203 180700 317880740 11270 11270 11270 11270 0
74 20241203 180600 317880740 11270 11270 11270 11270 0
75 20241203 180500 317880740 11270 11270 11270 11270 0
76 20241203 180400 317880740 11270 11270 11270 11270 0
77 20241203 180300 317880740 11270 11270 11270 11270 0
78 20241203 180200 317880740 11270 11270 11270 11270 0
79 20241203 180100 317880740 11270 11270 11270 11270 0
80 20241203 180000 317880740 11270 11270 11270 11270 0
81 20241203 175900 317880740 11270 11270 11270 11270 0
82 20241203 175800 317880740 11270 11270 11270 11270 0
83 20241203 175700 317880740 11270 11270 11270 11270 0
84 20241203 175600 317880740 11270 11270 11270 11270 0
85 20241203 175500 317880740 11270 11270 11270 11270 0
86 20241203 175400 317880740 11270 11270 11270 11270 0
87 20241203 175300 317880740 11270 11270 11270 11270 0
88 20241203 175200 317880740 11270 11270 11270 11270 0
89 20241203 175100 317880740 11270 11270 11270 11270 0
90 20241203 175000 317880740 11270 11270 11270 11270 0
91 20241203 174900 317880740 11270 11270 11270 11270 0
92 20241203 174800 317880740 11270 11270 11270 11270 148
93 20241203 174700 317880740 11270 11270 11270 11270 0
94 20241203 174600 317880740 11270 11270 11270 11270 0
95 20241203 174500 317880740 11270 11270 11270 11270 0
96 20241203 174400 317880740 11270 11270 11270 11270 0
97 20241203 174300 317880740 11270 11270 11270 11270 0
98 20241203 174200 317880740 11270 11270 11270 11270 0
99 20241203 174100 317880740 11270 11270 11270 11270 0
100 20241203 174000 317880740 11270 11270 11270 11270 0
101 20241203 173900 317880740 11270 11270 11270 11270 0
102 20241203 173800 317880740 11270 11270 11270 11270 0
103 20241203 173700 317880740 11270 11270 11270 11270 0
104 20241203 173600 317880740 11270 11270 11270 11270 0
105 20241203 173500 317880740 11270 11270 11270 11270 0
106 20241203 173400 317880740 11270 11270 11270 11270 0
107 20241203 173300 317880740 11270 11270 11270 11270 0
108 20241203 173200 317880740 11270 11270 11270 11270 0
109 20241203 173100 317880740 11270 11270 11270 11270 0
110 20241203 173000 317880740 11270 11270 11270 11270 0
111 20241203 172900 317880740 11270 11270 11270 11270 0
112 20241203 172800 317880740 11270 11270 11270 11270 0
113 20241203 172700 317880740 11270 11270 11270 11270 0
114 20241203 172600 317880740 11270 11270 11270 11270 0
115 20241203 172500 317880740 11270 11270 11270 11270 0
116 20241203 172400 317880740 11270 11270 11270 11270 0
117 20241203 172300 317880740 11270 11270 11270 11270 0
118 20241203 172200 317880740 11270 11270 11270 11270 0
119 20241203 172100 317880740 11270 11270 11270 11270 0
120 20241203 172000 317880740 11270 11270 11270 11270 0
121 20241203 171900 317880740 11270 11270 11270 11270 0
122 20241203 171800 317880740 11270 11270 11270 11270 148
123 20241203 171700 317880740 11270 11270 11270 11270 0
124 20241203 171600 317880740 11270 11270 11270 11270 0
125 20241203 171500 317880740 11270 11270 11270 11270 0
126 20241203 171400 317880740 11270 11270 11270 11270 0
127 20241203 171300 317880740 11270 11270 11270 11270 0
128 20241203 171200 317880740 11270 11270 11270 11270 0
129 20241203 171100 317880740 11270 11270 11270 11270 0
130 20241203 171000 317880740 11270 11270 11270 11270 0
131 20241203 170900 317880740 11270 11270 11270 11270 0
132 20241203 170800 317880740 11270 11270 11270 11270 0
133 20241203 170700 317880740 11270 11270 11270 11270 0
134 20241203 170600 317880740 11270 11270 11270 11270 0
135 20241203 170500 317880740 11270 11270 11270 11270 0
136 20241203 170400 317880740 11270 11270 11270 11270 0
137 20241203 170300 317880740 11270 11270 11270 11270 0
138 20241203 170200 317880740 11270 11270 11270 11270 0
139 20241203 170100 317880740 11270 11270 11270 11270 0
140 20241203 170000 317880740 11270 11270 11270 11270 0
141 20241203 165900 317880740 11270 11270 11270 11270 0
142 20241203 165800 317880740 11270 11270 11270 11270 0
143 20241203 165700 317880740 11270 11270 11270 11270 0
144 20241203 165600 317880740 11270 11270 11270 11270 0
145 20241203 165500 317880740 11270 11270 11270 11270 0
146 20241203 165400 317880740 11270 11270 11270 11270 0
147 20241203 165300 317880740 11270 11270 11270 11270 0
148 20241203 165200 317880740 11270 11270 11270 11270 0
149 20241203 165100 317880740 11270 11270 11270 11270 0
150 20241203 165000 317880740 11270 11270 11270 11270 0
151 20241203 164900 317880740 11270 11270 11270 11270 0
152 20241203 164800 317880740 11270 11270 11270 11270 148
153 20241203 164700 317880740 11270 11270 11270 11270 0
154 20241203 164600 317880740 11270 11270 11270 11270 0
155 20241203 164500 317880740 11270 11270 11270 11270 0
156 20241203 164400 317880740 11270 11270 11270 11270 0
157 20241203 164300 317880740 11270 11270 11270 11270 0
158 20241203 164200 317880740 11270 11270 11270 11270 0
159 20241203 164100 317880740 11270 11270 11270 11270 0
160 20241203 164000 317880740 11270 11270 11270 11270 0
161 20241203 163900 317880740 11270 11270 11270 11270 0
162 20241203 163800 317880740 11270 11270 11270 11270 0
163 20241203 163700 317880740 11270 11270 11270 11270 0
164 20241203 163600 317880740 11270 11270 11270 11270 0
165 20241203 163500 317880740 11270 11270 11270 11270 0
166 20241203 163400 317880740 11270 11270 11270 11270 0
167 20241203 163300 317880740 11270 11270 11270 11270 0
168 20241203 163200 317880740 11270 11270 11270 11270 0
169 20241203 163100 317880740 11270 11270 11270 11270 0
170 20241203 163000 317880740 11270 11270 11270 11270 0
171 20241203 162900 317880740 11270 11270 11270 11270 0
172 20241203 162800 317880740 11270 11270 11270 11270 0
173 20241203 162700 317880740 11270 11270 11270 11270 0
174 20241203 162600 317880740 11270 11270 11270 11270 0
175 20241203 162500 317880740 11270 11270 11270 11270 0
176 20241203 162400 317880740 11270 11270 11270 11270 0
177 20241203 162300 317880740 11270 11270 11270 11270 0
178 20241203 162200 317880740 11270 11270 11270 11270 0
179 20241203 162100 317880740 11270 11270 11270 11270 0
180 20241203 162000 317880740 11270 11270 11270 11270 0
181 20241203 161900 317880740 11270 11270 11270 11270 0
182 20241203 161800 317880740 11270 11270 11270 11270 148
183 20241203 161700 317880740 11270 11270 11270 11270 0
184 20241203 161600 317880740 11270 11270 11270 11270 0
185 20241203 161500 317880740 11270 11270 11270 11270 0
186 20241203 161400 317880740 11270 11270 11270 11270 0
187 20241203 161300 317880740 11270 11270 11270 11270 0
188 20241203 161200 317880740 11270 11270 11270 11270 0
189 20241203 161100 317880740 11270 11270 11270 11270 0
190 20241203 161000 317880740 11270 11270 11270 11270 0
191 20241203 160900 317880740 11270 11270 11270 11270 0
192 20241203 160800 317880740 11270 11270 11270 11270 0
193 20241203 160700 317880740 11270 11270 11270 11270 0
194 20241203 160600 317880740 11270 11270 11270 11270 0
195 20241203 160500 317880740 11270 11270 11270 11270 0
196 20241203 160400 317880740 11270 11270 11270 11270 0
197 20241203 160300 317880740 11270 11270 11270 11270 0
198 20241203 160200 317880740 11270 11270 11270 11270 0
199 20241203 160100 317880740 11270 11270 11270 11270 0
200 20241203 160000 317880740 11270 11270 11270 11270 0
201 20241203 155900 317880740 11270 11270 11270 11270 0
202 20241203 155800 317880740 11270 11270 11270 11270 0
203 20241203 155700 317880740 11270 11270 11270 11270 0
204 20241203 155600 317880740 11270 11270 11270 11270 0
205 20241203 155500 317880740 11270 11270 11270 11270 0
206 20241203 155400 317880740 11270 11270 11270 11270 0
207 20241203 155300 317880740 11270 11270 11270 11270 0
208 20241203 155200 317880740 11270 11270 11270 11270 0
209 20241203 155100 317880740 11270 11270 11270 11270 0
210 20241203 155000 317880740 11270 11270 11270 11270 0
211 20241203 154900 317880740 11270 11270 11270 11270 0
212 20241203 154800 317880740 11270 11270 11270 11270 148
213 20241203 154700 317880740 11270 11270 11270 11270 0
214 20241203 154600 317880740 11270 11270 11270 11270 0
215 20241203 154500 317880740 11270 11270 11270 11270 0
216 20241203 154400 317880740 11270 11270 11270 11270 0
217 20241203 154300 317880740 11270 11270 11270 11270 0
218 20241203 154200 317880740 11270 11270 11270 11270 0
219 20241203 154100 317880740 11270 11270 11270 11270 0
220 20241203 154000 317880740 11270 11270 11270 11270 0
221 20241203 153900 317880740 11270 11270 11270 11270 0
222 20241203 153800 317880740 11270 11270 11270 11270 0
223 20241203 153700 317880740 11270 11270 11270 11270 0
224 20241203 153600 317880740 11270 11270 11270 11270 0
225 20241203 153500 317880740 11270 11270 11270 11270 0
226 20241203 153400 317880740 11270 11270 11270 11270 0
227 20241203 153300 317880740 11270 11270 11270 11270 0
228 20241203 153200 317880740 11270 11270 11270 11270 0
229 20241203 153100 317880740 11270 11270 11270 11270 0
230 20241203 153000 317880740 11270 11270 11270 11270 148
231 20241203 152900 316212780 11260 11260 11260 11260 0
232 20241203 152800 316212780 11260 11260 11260 11260 0
233 20241203 152700 316212780 11260 11260 11260 11260 0
234 20241203 152600 316212780 11260 11260 11260 11260 0
235 20241203 152500 316212780 11260 11260 11260 11260 0
236 20241203 152400 316212780 11260 11260 11260 11260 0
237 20241203 152300 316212780 11260 11260 11260 11260 0
238 20241203 152200 316212780 11260 11260 11260 11260 0
239 20241203 152100 316212780 11260 11260 11260 11260 0
240 20241203 152000 316212780 11260 11260 11260 11260 0
241 20241203 151900 316212780 11260 11240 11260 11240 66
242 20241203 151800 315470360 11240 11260 11260 11240 12
243 20241203 151700 315335320 11260 11260 11260 11220 325
244 20241203 151600 311684060 11260 11260 11260 11250 75
245 20241203 151500 310839600 11260 11250 11260 11250 25
246 20241203 151400 310558160 11260 11260 11260 11260 25
247 20241203 151300 310276660 11260 11260 11260 11260 67
248 20241203 151200 309522240 11260 11260 11260 11260 143
249 20241203 151100 307912060 11250 11250 11250 11250 6
250 20241203 151000 307844560 11260 11250 11260 11250 19
251 20241203 150900 307630630 11250 11250 11250 11250 1
252 20241203 150800 307619380 11250 11260 11260 11250 1250
253 20241203 150700 293556480 11260 11260 11260 11260 0
254 20241203 150600 293556480 11260 11260 11260 11260 73
255 20241203 150500 292734500 11260 11260 11260 11260 0
256 20241203 150400 292734500 11260 11260 11260 11260 41
257 20241203 150300 292272840 11260 11260 11260 11260 30
258 20241203 150200 291935040 11260 11260 11260 11260 40
259 20241203 150100 291484640 11260 11260 11260 11260 40
260 20241203 150000 291034240 11260 11260 11260 11260 74
261 20241203 145900 290201000 11260 11260 11260 11260 68
262 20241203 145800 289435320 11260 11260 11260 11260 0
263 20241203 145700 289435320 11260 11260 11260 11260 66
264 20241203 145600 288692160 11260 11260 11260 11260 72
265 20241203 145500 287881440 11260 11260 11260 11260 41
266 20241203 145400 287419780 11260 11260 11260 11260 32
267 20241203 145300 287059460 11260 11260 11260 11260 77
268 20241203 145200 286192440 11260 11260 11260 11260 0
269 20241203 145100 286192440 11260 11260 11260 11260 74
270 20241203 145000 285359200 11260 11260 11260 11260 0
271 20241203 144900 285359200 11260 11260 11260 11260 110
272 20241203 144800 284120600 11260 11260 11260 11260 70
273 20241203 144700 283332400 11260 11260 11260 11260 0
274 20241203 144600 283332400 11260 11260 11260 11260 111
275 20241203 144500 282082540 11260 11260 11260 11260 47
276 20241203 144400 281553320 11260 11260 11260 11260 35
277 20241203 144300 281159220 11260 11260 11260 11260 78
278 20241203 144200 280280940 11270 11260 11270 11260 70
279 20241203 144100 279492150 11270 11260 11270 11260 31
280 20241203 144000 279143030 11260 11260 11260 11260 40
281 20241203 143900 278692630 11260 11260 11260 11260 18
282 20241203 143800 278489950 11260 11260 11260 11260 61
283 20241203 143700 277803090 11250 11260 11260 11250 9
284 20241203 143600 277701760 11260 11260 11260 11260 68
285 20241203 143500 276936080 11260 11260 11260 11260 74
286 20241203 143400 276102840 11260 11260 11260 11260 21
287 20241203 143300 275866380 11260 11260 11260 11260 22
288 20241203 143200 275618660 11250 11250 11250 11250 175
289 20241203 143100 273649910 11260 11260 11260 11260 100
290 20241203 143000 272523910 11260 11260 11260 11260 20
291 20241203 142900 272298710 11260 11260 11260 11260 69
292 20241203 142800 271521770 11260 11260 11260 11260 30
293 20241203 142700 271183970 11260 11260 11260 11260 30
294 20241203 142600 270846170 11260 11260 11260 11260 0
295 20241203 142500 270846170 11260 11260 11260 11260 33
296 20241203 142400 270474590 11260 11260 11260 11260 0
297 20241203 142300 270474590 11260 11250 11260 11220 527
298 20241203 142200 264560210 11260 11260 11260 11260 16
299 20241203 142100 264380050 11250 11250 11250 11250 65
300 20241203 142000 263648800 11260 11260 11260 11260 16
301 20241203 141900 263468640 11260 11260 11260 11260 0
302 20241203 141800 263468640 11260 11260 11260 11260 142
303 20241203 141700 261869720 11280 11280 11280 11280 0
304 20241203 141600 261869720 11280 11250 11280 11250 501
305 20241203 141500 256233440 11290 11290 11290 11290 36
306 20241203 141400 255827000 11280 11280 11280 11280 1
307 20241203 141300 255815720 11280 11280 11280 11280 274
308 20241203 141200 252725000 11280 11280 11280 11280 74
309 20241203 141100 251890280 11280 11280 11280 11280 0
310 20241203 141000 251890280 11280 11270 11280 11270 33
311 20241203 140900 251518050 11280 11280 11280 11280 41
312 20241203 140800 251055570 11280 11280 11280 11280 333
313 20241203 140700 247299330 11280 11280 11280 11280 0
314 20241203 140600 247299330 11280 11280 11280 11280 70
315 20241203 140500 246509730 11280 11270 11280 11270 409
316 20241203 140400 241896440 11270 11270 11270 11270 600
317 20241203 140300 235134440 11270 11250 11270 11250 673
318 20241203 140200 227556380 11250 11250 11250 11250 88
319 20241203 140100 226566380 11240 11230 11240 11230 98
320 20241203 140000 225465620 11230 11230 11230 11230 75
321 20241203 135900 224623370 11230 11230 11230 11230 0
322 20241203 135800 224623370 11230 11230 11230 11230 34
323 20241203 135700 224241550 11220 11220 11220 11220 73
324 20241203 135600 223422490 11220 11220 11220 11220 33
325 20241203 135500 223052230 11220 11220 11220 11220 0
326 20241203 135400 223052230 11220 11210 11220 11210 114
327 20241203 135300 221774050 11220 11220 11220 11220 0
328 20241203 135200 221774050 11220 11220 11220 11220 138
329 20241203 135100 220225690 11240 11240 11240 11240 0
330 20241203 135000 220225690 11240 11240 11240 11240 31
331 20241203 134900 219877250 11240 11240 11240 11240 7
332 20241203 134800 219798570 11240 11240 11240 11240 26
333 20241203 134700 219506330 11240 11240 11240 11240 0
334 20241203 134600 219506330 11240 11240 11240 11240 81
335 20241203 134500 218595890 11240 11260 11260 11240 89
336 20241203 134400 217594910 11260 11260 11260 11260 40
337 20241203 134300 217144510 11260 11260 11260 11260 112
338 20241203 134200 215883390 11260 11260 11260 11260 73
339 20241203 134100 215061410 11260 11260 11260 11260 7
340 20241203 134000 214982590 11260 11260 11260 11260 76
341 20241203 133900 214126830 11260 11260 11260 11260 0
342 20241203 133800 214126830 11260 11250 11260 11250 76
343 20241203 133700 213271520 11250 11250 11250 11250 40
344 20241203 133600 212821520 11250 11250 11250 11250 74
345 20241203 133500 211989020 11250 11250 11250 11250 18
346 20241203 133400 211786520 11260 11260 11260 11260 0
347 20241203 133300 211786520 11260 11270 11270 11260 129
348 20241203 133200 210333910 11270 11270 11270 11270 0
349 20241203 133100 210333910 11270 11270 11270 11270 30
350 20241203 133000 209995810 11280 11280 11280 11280 113
351 20241203 132900 208721170 11280 11280 11280 11280 0
352 20241203 132800 208721170 11280 11280 11280 11280 31
353 20241203 132700 208371490 11280 11260 11280 11260 421
354 20241203 132600 203626180 11260 11260 11260 11260 253
355 20241203 132500 200777400 11260 11230 11260 11230 1890
356 20241203 132400 179531700 11230 11210 11230 11210 849
357 20241203 132300 170001320 11210 11210 11210 11210 362
358 20241203 132200 165943300 11210 11210 11210 11210 49
359 20241203 132100 165394010 11210 11190 11210 11190 666
360 20241203 132000 157935710 11190 11160 11190 11160 1548
361 20241203 131900 140644860 11160 11160 11160 11160 0
362 20241203 131800 140644860 11160 11160 11160 11160 30
363 20241203 131700 140310060 11150 11150 11150 11150 8
364 20241203 131600 140220860 11150 11150 11150 11150 32
365 20241203 131500 139864060 11140 11150 11150 11140 792
366 20241203 131400 131039380 11150 11150 11150 11150 50
367 20241203 131300 130481880 11150 11150 11150 11150 300
368 20241203 131200 127136880 11140 11140 11140 11140 0
369 20241203 131100 127136880 11140 11140 11140 11140 0
370 20241203 131000 127136880 11140 11140 11140 11140 0
371 20241203 130900 127136880 11140 11140 11140 11140 0
372 20241203 130800 127136880 11140 11140 11140 11140 0
373 20241203 130700 127136880 11140 11140 11140 11140 0
374 20241203 130600 127136880 11140 11140 11140 11140 0
375 20241203 130500 127136880 11140 11140 11140 11140 0
376 20241203 130400 127136880 11140 11140 11140 11140 0
377 20241203 130300 127136880 11140 11140 11140 11140 0
378 20241203 130200 127136880 11140 11140 11140 11140 0
379 20241203 130100 127136880 11140 11140 11140 11140 0
380 20241203 130000 127136880 11140 11150 11150 11140 4
381 20241203 125900 127092310 11150 11150 11150 11150 0
382 20241203 125800 127092310 11150 11150 11150 11150 0
383 20241203 125700 127092310 11150 11140 11150 11140 14
384 20241203 125600 126936340 11150 11150 11150 11150 0
385 20241203 125500 126936340 11150 11150 11150 11150 41
386 20241203 125400 126479190 11150 11150 11150 11150 1
387 20241203 125300 126468040 11140 11140 11140 11140 1
388 20241203 125200 126456900 11150 11150 11150 11150 8
389 20241203 125100 126367700 11150 11150 11150 11150 0
390 20241203 125000 126367700 11150 11150 11150 11150 0
391 20241203 124900 126367700 11150 11150 11150 11150 1
392 20241203 124800 126356550 11150 11150 11150 11150 40
393 20241203 124700 125910550 11150 11140 11150 11140 783
394 20241203 124600 117187140 11140 11140 11140 11140 0
395 20241203 124500 117187140 11140 11140 11140 11140 0
396 20241203 124400 117187140 11140 11140 11140 11140 1
397 20241203 124300 117176000 11130 11130 11130 11130 20
398 20241203 124200 116953400 11140 11140 11140 11140 1
399 20241203 124100 116942260 11140 11140 11140 11140 0
400 20241203 124000 116942260 11140 11140 11140 11140 0
401 20241203 123900 116942260 11140 11140 11140 11140 1
402 20241203 123800 116931120 11140 11140 11140 11140 0
403 20241203 123700 116931120 11140 11140 11140 11140 1
404 20241203 123600 116919980 11130 11130 11130 11130 0
405 20241203 123500 116919980 11130 11130 11130 11130 100
406 20241203 123400 115806980 11140 11140 11140 11140 1
407 20241203 123300 115795840 11140 11140 11140 11140 0
408 20241203 123200 115795840 11140 11140 11140 11140 1
409 20241203 123100 115784700 11140 11140 11140 11140 0
410 20241203 123000 115784700 11140 11140 11140 11140 0
411 20241203 122900 115784700 11140 11140 11140 11140 1
412 20241203 122800 115773560 11130 11140 11140 11130 54
413 20241203 122700 115172130 11140 11140 11140 11140 40
414 20241203 122600 114726530 11140 11140 11140 11140 0
415 20241203 122500 114726530 11140 11140 11140 11140 40
416 20241203 122400 114280930 11140 11140 11140 11140 1
417 20241203 122300 114269790 11140 11140 11140 11140 0
418 20241203 122200 114269790 11140 11140 11140 11140 1
419 20241203 122100 114258650 11140 11140 11140 11140 41
420 20241203 122000 113801910 11140 11140 11140 11140 7
421 20241203 121900 113723930 11140 11140 11140 11140 1
422 20241203 121800 113712790 11140 11140 11140 11140 0
423 20241203 121700 113712790 11140 11140 11140 11140 1
424 20241203 121600 113701650 11130 11130 11130 11130 41
425 20241203 121500 113245320 11130 11130 11130 11130 0
426 20241203 121400 113245320 11130 11130 11130 11130 15
427 20241203 121300 113078370 11110 11110 11110 11110 100
428 20241203 121200 111967370 11120 11140 11140 11120 95
429 20241203 121100 110910810 11140 11140 11140 11140 0
430 20241203 121000 110910810 11140 11140 11140 11140 0
431 20241203 120900 110910810 11140 11140 11140 11140 40
432 20241203 120800 110465210 11140 11140 11140 11140 0
433 20241203 120700 110465210 11140 11140 11140 11140 1
434 20241203 120600 110454070 11130 11130 11130 11130 80
435 20241203 120500 109563670 11130 11130 11130 11130 39
436 20241203 120400 109129600 11130 11130 11130 11130 8
437 20241203 120300 109040560 11130 11130 11130 11130 0
438 20241203 120200 109040560 11130 11130 11130 11130 40
439 20241203 120100 108595360 11130 11130 11130 11130 41
440 20241203 120000 108139030 11130 11130 11130 11130 0
441 20241203 115900 108139030 11130 11130 11130 11130 43
442 20241203 115800 107660440 11130 11130 11130 11130 0
443 20241203 115700 107660440 11130 11130 11130 11130 42
444 20241203 115600 107192980 11130 11130 11130 11130 9
445 20241203 115500 107092810 11130 11130 11130 11130 0
446 20241203 115400 107092810 11130 11130 11130 11130 42
447 20241203 115300 106625350 11120 11120 11120 11120 0
448 20241203 115200 106625350 11120 11120 11120 11120 0
449 20241203 115100 106625350 11120 11120 11120 11120 1
450 20241203 115000 106614230 11120 11120 11120 11120 0
451 20241203 114900 106614230 11120 11120 11120 11100 1345
452 20241203 114800 91682570 11140 11140 11140 11140 50
453 20241203 114700 91125570 11140 11140 11140 11140 0
454 20241203 114600 91125570 11140 11140 11140 11140 42
455 20241203 114500 90657690 11130 11130 11130 11130 40
456 20241203 114400 90212490 11130 11120 11130 11120 34
457 20241203 114300 89834400 11140 11140 11140 11140 0
458 20241203 114200 89834400 11140 11140 11140 11140 0
459 20241203 114100 89834400 11140 11140 11140 11140 1
460 20241203 114000 89823260 11140 11140 11140 11140 7
461 20241203 113900 89745280 11140 11140 11140 11140 1
462 20241203 113800 89734140 11140 11140 11140 11140 0
463 20241203 113700 89734140 11140 11140 11140 11140 0
464 20241203 113600 89734140 11140 11140 11140 11140 1
465 20241203 113500 89723000 11110 11110 11110 11110 500
466 20241203 113400 84168000 11120 11160 11160 11120 1861
467 20241203 113300 63470020 11160 11160 11160 11160 0
468 20241203 113200 63470020 11160 11160 11160 11160 7
469 20241203 113100 63391900 11160 11160 11160 11160 1
470 20241203 113000 63380740 11160 11160 11160 11160 0
471 20241203 112900 63380740 11160 11160 11160 11160 1
472 20241203 112800 63369580 11150 11150 11150 11150 0
473 20241203 112700 63369580 11150 11150 11150 11150 0
474 20241203 112600 63369580 11150 11160 11160 11150 12
475 20241203 112500 63235770 11160 11160 11160 11160 0
476 20241203 112400 63235770 11160 11160 11160 11160 8
477 20241203 112300 63146490 11160 11160 11160 11160 0
478 20241203 112200 63146490 11160 11160 11160 11160 0
479 20241203 112100 63146490 11160 11150 11160 11150 15
480 20241203 112000 62979230 11160 11160 11160 11160 0
481 20241203 111900 62979230 11160 11160 11160 11160 1
482 20241203 111800 62968070 11160 11160 11160 11160 0
483 20241203 111700 62968070 11160 11160 11160 11160 0
484 20241203 111600 62968070 11160 11160 11160 11160 9
485 20241203 111500 62867630 11160 11160 11160 11160 0
486 20241203 111400 62867630 11160 11160 11160 11160 1
487 20241203 111300 62856470 11160 11160 11160 11160 0
488 20241203 111200 62856470 11160 11160 11160 11160 0
489 20241203 111100 62856470 11160 11160 11160 11160 1
490 20241203 111000 62845310 11160 11160 11160 11160 0
491 20241203 110900 62845310 11160 11160 11160 11160 1
492 20241203 110800 62834150 11160 11160 11160 11160 7
493 20241203 110700 62756030 11160 11160 11160 11160 15
494 20241203 110600 62588630 11160 11160 11160 11160 1
495 20241203 110500 62577470 11160 11160 11160 11160 0
496 20241203 110400 62577470 11160 11160 11160 11160 30
497 20241203 110300 62242670 11160 11160 11160 11160 1
498 20241203 110200 62231510 11150 11140 11150 11140 206
499 20241203 110100 59936210 11140 11140 11140 11140 1
500 20241203 110000 59925070 11140 11140 11140 11140 7
501 20241203 105900 59847090 11140 11140 11140 11140 0
502 20241203 105800 59847090 11140 11130 11140 11130 11
503 20241203 105700 59724650 11130 11130 11130 11130 0
504 20241203 105600 59724650 11130 11130 11130 11130 1
505 20241203 105500 59713520 11130 11130 11130 11130 0
506 20241203 105400 59713520 11130 11130 11130 11130 0
507 20241203 105300 59713520 11130 11130 11130 11110 101
508 20241203 105200 58590750 11140 11140 11140 11140 0
509 20241203 105100 58590750 11140 11140 11140 11140 8
510 20241203 105000 58501630 11140 11140 11140 11140 0
511 20241203 104900 58501630 11140 11140 11140 11140 0
512 20241203 104800 58501630 11140 11130 11140 11130 89
513 20241203 104700 57511050 11140 11140 11140 11140 0
514 20241203 104600 57511050 11140 11140 11140 11140 1
515 20241203 104500 57499910 11130 11130 11130 11130 0
516 20241203 104400 57499910 11130 11130 11130 11130 1
517 20241203 104300 57488780 11140 11140 11140 11140 8
518 20241203 104200 57399660 11140 11140 11140 11140 0
519 20241203 104100 57399660 11140 11140 11140 11140 1
520 20241203 104000 57388520 11130 11130 11130 11130 1
521 20241203 103900 57377390 11130 11130 11130 11130 49
522 20241203 103800 56832020 11140 11140 11140 11140 1
523 20241203 103700 56820880 11130 11130 11130 11130 0
524 20241203 103600 56820880 11130 11130 11130 11130 20
525 20241203 103500 56598280 11130 11130 11130 11130 48
526 20241203 103400 56064040 11130 11130 11130 11130 0
527 20241203 103300 56064040 11130 11110 11130 11110 257
528 20241203 103200 53208750 11110 11110 11110 11110 21
529 20241203 103100 52975440 11110 11130 11130 11110 3
530 20241203 103000 52942090 11130 11130 11130 11130 0
531 20241203 102900 52942090 11130 11130 11130 11130 0
532 20241203 102800 52942090 11130 11130 11130 11130 1
533 20241203 102700 52930960 11120 11120 11120 11120 67
534 20241203 102600 52185920 11120 11120 11120 11120 1
535 20241203 102500 52174800 11130 11130 11130 11130 0
536 20241203 102400 52174800 11130 11130 11130 11130 0
537 20241203 102300 52174800 11130 11130 11130 11130 1
538 20241203 102200 52163670 11130 11130 11130 11130 0
539 20241203 102100 52163670 11130 11130 11130 11130 1
540 20241203 102000 52152540 11130 11130 11130 11130 0
541 20241203 101900 52152540 11130 11130 11130 11130 0
542 20241203 101800 52152540 11130 11130 11130 11130 1
543 20241203 101700 52141410 11130 11130 11130 11130 0
544 20241203 101600 52141410 11130 11130 11130 11130 1
545 20241203 101500 52130280 11130 11130 11130 11130 0
546 20241203 101400 52130280 11130 11130 11130 11130 0
547 20241203 101300 52130280 11130 11130 11130 11130 1
548 20241203 101200 52119150 11110 11110 11110 11110 37
549 20241203 101100 51708080 11130 11130 11130 11130 50
550 20241203 101000 51151580 11130 11130 11130 11130 1
551 20241203 100900 51140450 11130 11130 11130 11130 0
552 20241203 100800 51140450 11130 11130 11130 11130 1
553 20241203 100700 51129320 11130 11130 11130 11130 1
554 20241203 100600 51118190 11130 11130 11130 11130 0
555 20241203 100500 51118190 11130 11130 11130 11130 1
556 20241203 100400 51107060 11130 11130 11130 11130 0
557 20241203 100300 51107060 11130 11130 11130 11130 1
558 20241203 100200 51095930 11140 11140 11140 11140 0
559 20241203 100100 51095930 11140 11140 11140 11140 0
560 20241203 100000 51095930 11140 11140 11140 11140 2
561 20241203 095900 51073650 11140 11140 11140 11140 0
562 20241203 095800 51073650 11140 11140 11140 11140 1
563 20241203 095700 51062510 11140 11140 11140 11140 0
564 20241203 095600 51062510 11140 11140 11140 11140 0
565 20241203 095500 51062510 11140 11140 11140 11140 1
566 20241203 095400 51051370 11140 11140 11140 11140 0
567 20241203 095300 51051370 11140 11140 11140 11140 1
568 20241203 095200 51040230 11130 11130 11130 11130 63
569 20241203 095100 50339040 11130 11130 11130 11130 0
570 20241203 095000 50339040 11130 11130 11130 11130 1
571 20241203 094900 50327910 11130 11130 11130 11130 0
572 20241203 094800 50327910 11130 11130 11130 11130 1
573 20241203 094700 50316780 11130 11130 11130 11130 0
574 20241203 094600 50316780 11130 11130 11130 11130 0
575 20241203 094500 50316780 11130 11130 11130 11130 1
576 20241203 094400 50305650 11130 11130 11130 11130 0
577 20241203 094300 50305650 11130 11130 11130 11130 1
578 20241203 094200 50294520 11110 11110 11110 11110 0
579 20241203 094100 50294520 11110 11130 11130 11110 23
580 20241203 094000 50038970 11130 11130 11130 11130 2
581 20241203 093900 50016710 11140 11140 11140 11140 0
582 20241203 093800 50016710 11140 11140 11140 11140 1
583 20241203 093700 50005570 11110 11140 11140 11110 5
584 20241203 093600 49949900 11170 11170 11170 11170 0
585 20241203 093500 49949900 11170 11170 11170 11170 2
586 20241203 093400 49927560 11170 11170 11170 11170 0
587 20241203 093300 49927560 11170 11170 11170 11170 4
588 20241203 093200 49882880 11170 11170 11170 11170 0
589 20241203 093100 49882880 11170 11170 11170 11170 80
590 20241203 093000 48989280 11180 11180 11180 11180 2
591 20241203 092900 48966920 11180 11180 11180 11180 0
592 20241203 092800 48966920 11180 11170 11180 11170 34
593 20241203 092700 48587130 11160 11160 11160 11160 120
594 20241203 092600 47247930 11160 11160 11160 11160 38
595 20241203 092500 46823850 11160 11160 11160 11160 1
596 20241203 092400 46812690 11130 11130 11130 11130 0
597 20241203 092300 46812690 11130 11130 11130 11130 33
598 20241203 092200 46445400 11090 11150 11150 11090 677
599 20241203 092100 38914850 11150 11150 11150 11150 1
600 20241203 092000 38903700 11150 11150 11150 11150 1
601 20241203 091900 38892550 11130 11130 11130 11130 70
602 20241203 091800 38113450 11160 11160 11160 11160 1
603 20241203 091700 38102290 11170 11170 11170 11170 0
604 20241203 091600 38102290 11170 11170 11170 11170 0
605 20241203 091500 38102290 11170 11160 11170 11160 80
606 20241203 091400 37209480 11180 11190 11190 11180 247
607 20241203 091300 34447970 11170 11170 11170 11170 42
608 20241203 091200 33978830 11170 11130 11170 11090 1362
609 20241203 091100 18834130 11140 11170 11170 11140 235
610 20241203 091000 16212540 11170 11180 11190 11170 86
611 20241203 090900 15251470 11180 11180 11180 11180 40
612 20241203 090800 14804270 11170 11170 11170 11170 36
613 20241203 090700 14402150 11170 11140 11170 11140 29
614 20241203 090600 14078790 11140 11140 11140 11140 0
615 20241203 090500 14078790 11140 11140 11140 11140 1
616 20241203 090400 14067650 11140 11130 11140 11130 52
617 20241203 090300 13488770 11120 11120 11120 11120 121
618 20241203 090200 12143250 11120 11120 11120 11120 2
619 20241203 090100 12121010 11110 11110 11110 11110 90
620 20241203 090000 11121110 11110 11110 11110 11110 1001