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

716
238500/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,205400,51528287,299,299,299,299,324
20241205,205300,51528287,299,299,299,299,0
20241205,205200,51528287,299,299,299,299,0
20241205,205100,51528287,299,299,299,299,0
20241205,205000,51528287,299,299,299,299,0
20241205,204900,51528287,299,299,299,299,0
20241205,204800,51528287,299,299,299,299,0
20241205,204700,51528287,299,299,299,299,0
20241205,204600,51528287,299,299,299,299,0
20241205,204500,51528287,299,299,299,299,0
20241205,204400,51528287,299,299,299,299,0
20241205,204300,51528287,299,299,299,299,0
20241205,204200,51528287,299,299,299,299,0
20241205,204100,51528287,299,299,299,299,0
20241205,204000,51528287,299,299,299,299,0
20241205,203900,51528287,299,299,299,299,0
20241205,203800,51528287,299,299,299,299,0
20241205,203700,51528287,299,299,299,299,0
20241205,203600,51528287,299,299,299,299,0
20241205,203500,51528287,299,299,299,299,0
20241205,203400,51528287,299,299,299,299,0
20241205,203300,51528287,299,299,299,299,0
20241205,203200,51528287,299,299,299,299,0
20241205,203100,51528287,299,299,299,299,0
20241205,203000,51528287,299,299,299,299,0
20241205,202900,51528287,299,299,299,299,0
20241205,202800,51528287,299,299,299,299,0
20241205,202700,51528287,299,299,299,299,0
20241205,202600,51528287,299,299,299,299,0
20241205,202500,51528287,299,299,299,299,0
20241205,202400,51528287,299,299,299,299,324
20241205,202300,51528287,299,299,299,299,0
20241205,202200,51528287,299,299,299,299,0
20241205,202100,51528287,299,299,299,299,0
20241205,202000,51528287,299,299,299,299,0
20241205,201900,51528287,299,299,299,299,0
20241205,201800,51528287,299,299,299,299,0
20241205,201700,51528287,299,299,299,299,0
20241205,201600,51528287,299,299,299,299,0
20241205,201500,51528287,299,299,299,299,0
20241205,201400,51528287,299,299,299,299,0
20241205,201300,51528287,299,299,299,299,0
20241205,201200,51528287,299,299,299,299,0
20241205,201100,51528287,299,299,299,299,0
20241205,201000,51528287,299,299,299,299,0
20241205,200900,51528287,299,299,299,299,0
20241205,200800,51528287,299,299,299,299,0
20241205,200700,51528287,299,299,299,299,0
20241205,200600,51528287,299,299,299,299,0
20241205,200500,51528287,299,299,299,299,0
20241205,200400,51528287,299,299,299,299,0
20241205,200300,51528287,299,299,299,299,0
20241205,200200,51528287,299,299,299,299,0
20241205,200100,51528287,299,299,299,299,0
20241205,200000,51528287,299,299,299,299,0
20241205,195900,51528287,299,299,299,299,0
20241205,195800,51528287,299,299,299,299,0
20241205,195700,51528287,299,299,299,299,0
20241205,195600,51528287,299,299,299,299,0
20241205,195500,51528287,299,299,299,299,0
20241205,195400,51528287,299,299,299,299,324
20241205,195300,51528287,299,299,299,299,0
20241205,195200,51528287,299,299,299,299,0
20241205,195100,51528287,299,299,299,299,0
20241205,195000,51528287,299,299,299,299,0
20241205,194900,51528287,299,299,299,299,0
20241205,194800,51528287,299,299,299,299,0
20241205,194700,51528287,299,299,299,299,0
20241205,194600,51528287,299,299,299,299,0
20241205,194500,51528287,299,299,299,299,0
20241205,194400,51528287,299,299,299,299,0
20241205,194300,51528287,299,299,299,299,0
20241205,194200,51528287,299,299,299,299,0
20241205,194100,51528287,299,299,299,299,0
20241205,194000,51528287,299,299,299,299,0
20241205,193900,51528287,299,299,299,299,0
20241205,193800,51528287,299,299,299,299,0
20241205,193700,51528287,299,299,299,299,0
20241205,193600,51528287,299,299,299,299,0
20241205,193500,51528287,299,299,299,299,0
20241205,193400,51528287,299,299,299,299,0
20241205,193300,51528287,299,299,299,299,0
20241205,193200,51528287,299,299,299,299,0
20241205,193100,51528287,299,299,299,299,0
20241205,193000,51528287,299,299,299,299,0
20241205,192900,51528287,299,299,299,299,0
20241205,192800,51528287,299,299,299,299,0
20241205,192700,51528287,299,299,299,299,0
20241205,192600,51528287,299,299,299,299,0
20241205,192500,51528287,299,299,299,299,0
20241205,192400,51528287,299,299,299,299,324
20241205,192300,51528287,299,299,299,299,0
20241205,192200,51528287,299,299,299,299,0
20241205,192100,51528287,299,299,299,299,0
20241205,192000,51528287,299,299,299,299,0
20241205,191900,51528287,299,299,299,299,0
20241205,191800,51528287,299,299,299,299,0
20241205,191700,51528287,299,299,299,299,0
20241205,191600,51528287,299,299,299,299,0
20241205,191500,51528287,299,299,299,299,0
20241205,191400,51528287,299,299,299,299,0
20241205,191300,51528287,299,299,299,299,0
20241205,191200,51528287,299,299,299,299,0
20241205,191100,51528287,299,299,299,299,0
20241205,191000,51528287,299,299,299,299,0
20241205,190900,51528287,299,299,299,299,0
20241205,190800,51528287,299,299,299,299,0
20241205,190700,51528287,299,299,299,299,0
20241205,190600,51528287,299,299,299,299,0
20241205,190500,51528287,299,299,299,299,0
20241205,190400,51528287,299,299,299,299,0
20241205,190300,51528287,299,299,299,299,0
20241205,190200,51528287,299,299,299,299,0
20241205,190100,51528287,299,299,299,299,0
20241205,190000,51528287,299,299,299,299,0
20241205,185900,51528287,299,299,299,299,0
20241205,185800,51528287,299,299,299,299,0
20241205,185700,51528287,299,299,299,299,0
20241205,185600,51528287,299,299,299,299,0
20241205,185500,51528287,299,299,299,299,0
20241205,185400,51528287,299,299,299,299,324
20241205,185300,51528287,299,299,299,299,0
20241205,185200,51528287,299,299,299,299,0
20241205,185100,51528287,299,299,299,299,0
20241205,185000,51528287,299,299,299,299,0
20241205,184900,51528287,299,299,299,299,0
20241205,184800,51528287,299,299,299,299,0
20241205,184700,51528287,299,299,299,299,0
20241205,184600,51528287,299,299,299,299,0
20241205,184500,51528287,299,299,299,299,0
20241205,184400,51528287,299,299,299,299,0
20241205,184300,51528287,299,299,299,299,0
20241205,184200,51528287,299,299,299,299,0
20241205,184100,51528287,299,299,299,299,0
20241205,184000,51528287,299,299,299,299,0
20241205,183900,51528287,299,299,299,299,0
20241205,183800,51528287,299,299,299,299,0
20241205,183700,51528287,299,299,299,299,0
20241205,183600,51528287,299,299,299,299,0
20241205,183500,51528287,299,299,299,299,0
20241205,183400,51528287,299,299,299,299,0
20241205,183300,51528287,299,299,299,299,0
20241205,183200,51528287,299,299,299,299,0
20241205,183100,51528287,299,299,299,299,0
20241205,183000,51528287,299,299,299,299,0
20241205,182900,51528287,299,299,299,299,0
20241205,182800,51528287,299,299,299,299,0
20241205,182700,51528287,299,299,299,299,0
20241205,182600,51528287,299,299,299,299,0
20241205,182500,51528287,299,299,299,299,0
20241205,182400,51528287,299,299,299,299,324
20241205,182300,51528287,299,299,299,299,0
20241205,182200,51528287,299,299,299,299,0
20241205,182100,51528287,299,299,299,299,0
20241205,182000,51528287,299,299,299,299,0
20241205,181900,51528287,299,299,299,299,0
20241205,181800,51528287,299,299,299,299,0
20241205,181700,51528287,299,299,299,299,0
20241205,181600,51528287,299,299,299,299,0
20241205,181500,51528287,299,299,299,299,0
20241205,181400,51528287,299,299,299,299,0
20241205,181300,51528287,299,299,299,299,0
20241205,181200,51528287,299,299,299,299,0
20241205,181100,51528287,299,299,299,299,0
20241205,181000,51528287,299,299,299,299,0
20241205,180900,51528287,299,299,299,299,0
20241205,180800,51528287,299,299,299,299,0
20241205,180700,51528287,299,299,299,299,0
20241205,180600,51528287,299,299,299,299,0
20241205,180500,51528287,299,299,299,299,0
20241205,180400,51528287,299,299,299,299,0
20241205,180300,51528287,299,299,299,299,0
20241205,180200,51528287,299,299,299,299,0
20241205,180100,51528287,299,299,299,299,0
20241205,180000,51528287,299,299,299,299,0
20241205,175900,51528287,299,299,299,299,0
20241205,175800,51528287,299,299,299,299,0
20241205,175700,51528287,299,299,299,299,0
20241205,175600,51528287,299,299,299,299,0
20241205,175500,51528287,299,299,299,299,0
20241205,175400,51528287,299,299,299,299,324
20241205,175300,51528287,299,299,299,299,0
20241205,175200,51528287,299,299,299,299,0
20241205,175100,51528287,299,299,299,299,0
20241205,175000,51528287,299,299,299,299,0
20241205,174900,51528287,299,299,299,299,0
20241205,174800,51528287,299,299,299,299,0
20241205,174700,51528287,299,299,299,299,0
20241205,174600,51528287,299,299,299,299,0
20241205,174500,51528287,299,299,299,299,0
20241205,174400,51528287,299,299,299,299,0
20241205,174300,51528287,299,299,299,299,0
20241205,174200,51528287,299,299,299,299,0
20241205,174100,51528287,299,299,299,299,0
20241205,174000,51528287,299,299,299,299,0
20241205,173900,51528287,299,299,299,299,0
20241205,173800,51528287,299,299,299,299,0
20241205,173700,51528287,299,299,299,299,0
20241205,173600,51528287,299,299,299,299,0
20241205,173500,51528287,299,299,299,299,0
20241205,173400,51528287,299,299,299,299,0
20241205,173300,51528287,299,299,299,299,0
20241205,173200,51528287,299,299,299,299,0
20241205,173100,51528287,299,299,299,299,0
20241205,173000,51528287,299,299,299,299,0
20241205,172900,51528287,299,299,299,299,0
20241205,172800,51528287,299,299,299,299,0
20241205,172700,51528287,299,299,299,299,0
20241205,172600,51528287,299,299,299,299,0
20241205,172500,51528287,299,299,299,299,0
20241205,172400,51528287,299,299,299,299,324
20241205,172300,51528287,299,299,299,299,0
20241205,172200,51528287,299,299,299,299,0
20241205,172100,51528287,299,299,299,299,0
20241205,172000,51528287,299,299,299,299,0
20241205,171900,51528287,299,299,299,299,0
20241205,171800,51528287,299,299,299,299,0
20241205,171700,51528287,299,299,299,299,0
20241205,171600,51528287,299,299,299,299,0
20241205,171500,51528287,299,299,299,299,0
20241205,171400,51528287,299,299,299,299,0
20241205,171300,51528287,299,299,299,299,0
20241205,171200,51528287,299,299,299,299,0
20241205,171100,51528287,299,299,299,299,0
20241205,171000,51528287,299,299,299,299,0
20241205,170900,51528287,299,299,299,299,0
20241205,170800,51528287,299,299,299,299,0
20241205,170700,51528287,299,299,299,299,0
20241205,170600,51528287,299,299,299,299,0
20241205,170500,51528287,299,299,299,299,0
20241205,170400,51528287,299,299,299,299,0
20241205,170300,51528287,299,299,299,299,0
20241205,170200,51528287,299,299,299,299,0
20241205,170100,51528287,299,299,299,299,0
20241205,170000,51528287,299,299,299,299,0
20241205,165900,51528287,299,299,299,299,0
20241205,165800,51528287,299,299,299,299,0
20241205,165700,51528287,299,299,299,299,0
20241205,165600,51528287,299,299,299,299,0
20241205,165500,51528287,299,299,299,299,0
20241205,165400,51528287,299,299,299,299,324
20241205,165300,51528287,299,299,299,299,0
20241205,165200,51528287,299,299,299,299,0
20241205,165100,51528287,299,299,299,299,0
20241205,165000,51528287,299,299,299,299,0
20241205,164900,51528287,299,299,299,299,0
20241205,164800,51528287,299,299,299,299,0
20241205,164700,51528287,299,299,299,299,0
20241205,164600,51528287,299,299,299,299,0
20241205,164500,51528287,299,299,299,299,0
20241205,164400,51528287,299,299,299,299,0
20241205,164300,51528287,299,299,299,299,0
20241205,164200,51528287,299,299,299,299,0
20241205,164100,51528287,299,299,299,299,0
20241205,164000,51528287,299,299,299,299,0
20241205,163900,51528287,299,299,299,299,0
20241205,163800,51528287,299,299,299,299,0
20241205,163700,51528287,299,299,299,299,0
20241205,163600,51528287,299,299,299,299,0
20241205,163500,51528287,299,299,299,299,0
20241205,163400,51528287,299,299,299,299,0
20241205,163300,51528287,299,299,299,299,0
20241205,163200,51528287,299,299,299,299,0
20241205,163100,51528287,299,299,299,299,0
20241205,163000,51528287,299,299,299,299,0
20241205,162900,51528287,299,299,299,299,0
20241205,162800,51528287,299,299,299,299,0
20241205,162700,51528287,299,299,299,299,0
20241205,162600,51528287,299,299,299,299,0
20241205,162500,51528287,299,299,299,299,0
20241205,162400,51528287,299,299,299,299,324
20241205,162300,51528287,299,299,299,299,0
20241205,162200,51528287,299,299,299,299,0
20241205,162100,51528287,299,299,299,299,0
20241205,162000,51528287,299,299,299,299,0
20241205,161900,51528287,299,299,299,299,0
20241205,161800,51528287,299,299,299,299,0
20241205,161700,51528287,299,299,299,299,0
20241205,161600,51528287,299,299,299,299,0
20241205,161500,51528287,299,299,299,299,0
20241205,161400,51528287,299,299,299,299,0
20241205,161300,51528287,299,299,299,299,0
20241205,161200,51528287,299,299,299,299,0
20241205,161100,51528287,299,299,299,299,0
20241205,161000,51528287,299,299,299,299,0
20241205,160900,51528287,299,299,299,299,0
20241205,160800,51528287,299,299,299,299,0
20241205,160700,51528287,299,299,299,299,0
20241205,160600,51528287,299,299,299,299,0
20241205,160500,51528287,299,299,299,299,0
20241205,160400,51528287,299,299,299,299,0
20241205,160300,51528287,299,299,299,299,0
20241205,160200,51528287,299,299,299,299,0
20241205,160100,51528287,299,299,299,299,0
20241205,160000,51528287,299,299,299,299,0
20241205,155900,51528287,299,299,299,299,0
20241205,155800,51528287,299,299,299,299,0
20241205,155700,51528287,299,299,299,299,0
20241205,155600,51528287,299,299,299,299,0
20241205,155500,51528287,299,299,299,299,0
20241205,155400,51528287,299,299,299,299,324
20241205,155300,51528287,299,299,299,299,0
20241205,155200,51528287,299,299,299,299,0
20241205,155100,51528287,299,299,299,299,0
20241205,155000,51528287,299,299,299,299,0
20241205,154900,51528287,299,299,299,299,0
20241205,154800,51528287,299,299,299,299,0
20241205,154700,51528287,299,299,299,299,0
20241205,154600,51528287,299,299,299,299,0
20241205,154500,51528287,299,299,299,299,0
20241205,154400,51528287,299,299,299,299,0
20241205,154300,51528287,299,299,299,299,0
20241205,154200,51528287,299,299,299,299,0
20241205,154100,51528287,299,299,299,299,0
20241205,154000,51528287,299,299,299,299,0
20241205,153900,51528287,299,299,299,299,0
20241205,153800,51528287,299,299,299,299,0
20241205,153700,51528287,299,299,299,299,0
20241205,153600,51528287,299,299,299,299,0
20241205,153500,51528287,299,299,299,299,0
20241205,153400,51528287,299,299,299,299,0
20241205,153300,51528287,299,299,299,299,0
20241205,153200,51528287,299,299,299,299,0
20241205,153100,51528287,299,299,299,299,0
20241205,153000,51528287,299,299,299,299,324
20241205,152900,51431411,300,300,300,300,0
20241205,152800,51431411,300,300,300,300,0
20241205,152700,51431411,300,300,300,300,0
20241205,152600,51431411,300,300,300,300,0
20241205,152500,51431411,300,300,300,300,0
20241205,152400,51431411,300,300,300,300,0
20241205,152300,51431411,300,300,300,300,0
20241205,152200,51431411,300,300,300,300,0
20241205,152100,51431411,300,300,300,300,0
20241205,152000,51431411,300,300,300,300,0
20241205,151900,51431411,300,300,300,300,0
20241205,151800,51431411,300,300,300,300,0
20241205,151700,51431411,300,300,300,300,0
20241205,151600,51431411,300,300,300,300,0
20241205,151500,51431411,300,300,300,300,0
20241205,151400,51431411,300,299,300,299,20
20241205,151300,51425430,300,300,300,300,1
20241205,151200,51425130,300,300,300,300,0
20241205,151100,51425130,300,300,300,300,0
20241205,151000,51425130,300,300,300,300,0
20241205,150900,51425130,300,299,300,299,427
20241205,150800,51297357,299,299,300,299,2180
20241205,150700,50645437,299,299,299,299,0
20241205,150600,50645437,299,299,299,299,188
20241205,150500,50589225,299,299,300,299,99
20241205,150400,50559623,299,299,300,299,2003
20241205,150300,49960625,299,298,299,298,875
20241205,150200,49699775,300,300,300,300,0
20241205,150100,49699775,300,300,300,300,0
20241205,150000,49699775,300,300,300,300,0
20241205,145900,49699775,300,299,300,299,10
20241205,145800,49696776,300,300,300,300,0
20241205,145700,49696776,300,284,300,284,3
20241205,145600,49695908,300,286,300,283,9
20241205,145500,49693270,301,301,301,301,0
20241205,145400,49693270,301,301,301,301,0
20241205,145300,49693270,301,301,301,301,0
20241205,145200,49693270,301,301,301,301,0
20241205,145100,49693270,301,301,301,301,0
20241205,145000,49693270,301,291,301,287,10
20241205,144900,49690320,303,303,303,303,0
20241205,144800,49690320,303,303,303,303,0
20241205,144700,49690320,303,303,303,303,0
20241205,144600,49690320,303,303,303,303,0
20241205,144500,49690320,303,303,303,303,0
20241205,144400,49690320,303,303,303,303,0
20241205,144300,49690320,303,303,303,303,0
20241205,144200,49690320,303,303,303,303,0
20241205,144100,49690320,303,303,303,303,0
20241205,144000,49690320,303,303,303,303,0
20241205,143900,49690320,303,303,303,303,0
20241205,143800,49690320,303,303,303,303,0
20241205,143700,49690320,303,303,303,303,0
20241205,143600,49690320,303,303,303,303,0
20241205,143500,49690320,303,303,303,303,0
20241205,143400,49690320,303,303,303,303,0
20241205,143300,49690320,303,303,303,303,0
20241205,143200,49690320,303,303,303,303,1
20241205,143100,49690017,303,303,303,303,0
20241205,143000,49690017,303,295,303,281,5001
20241205,142900,48240381,304,304,304,304,1
20241205,142800,48240077,304,304,304,304,0
20241205,142700,48240077,304,304,304,304,1
20241205,142600,48239773,304,304,304,304,0
20241205,142500,48239773,304,304,304,304,0
20241205,142400,48239773,304,304,304,304,3332
20241205,142300,47226845,304,303,304,303,2500
20241205,142200,46467520,306,306,306,306,0
20241205,142100,46467520,306,306,306,306,0
20241205,142000,46467520,306,306,306,306,0
20241205,141900,46467520,306,306,306,306,0
20241205,141800,46467520,306,306,306,306,0
20241205,141700,46467520,306,306,306,306,0
20241205,141600,46467520,306,306,306,306,0
20241205,141500,46467520,306,306,306,306,0
20241205,141400,46467520,306,306,306,306,0
20241205,141300,46467520,306,306,306,306,0
20241205,141200,46467520,306,306,306,306,0
20241205,141100,46467520,306,306,306,306,0
20241205,141000,46467520,306,306,306,306,0
20241205,140900,46467520,306,306,306,306,0
20241205,140800,46467520,306,306,306,306,0
20241205,140700,46467520,306,306,306,306,0
20241205,140600,46467520,306,306,306,306,0
20241205,140500,46467520,306,306,306,306,0
20241205,140400,46467520,306,306,306,306,1
20241205,140300,46467214,308,308,308,308,0
20241205,140200,46467214,308,308,308,308,0
20241205,140100,46467214,308,308,308,308,30
20241205,140000,46457974,308,308,308,308,7
20241205,135900,46455818,310,310,310,310,0
20241205,135800,46455818,310,310,310,310,0
20241205,135700,46455818,310,310,310,310,0
20241205,135600,46455818,310,310,310,310,0
20241205,135500,46455818,310,310,310,310,0
20241205,135400,46455818,310,310,310,310,0
20241205,135300,46455818,310,310,310,310,0
20241205,135200,46455818,310,310,310,310,0
20241205,135100,46455818,310,293,310,291,1001
20241205,135000,46163210,311,311,311,311,0
20241205,134900,46163210,311,311,311,296,1004
20241205,134800,45862166,312,312,312,312,1
20241205,134700,45861854,300,311,312,300,7202
20241205,134600,43650819,313,313,313,313,0
20241205,134500,43650819,313,313,313,313,0
20241205,134400,43650819,313,313,313,313,0
20241205,134300,43650819,313,313,313,313,0
20241205,134200,43650819,313,313,313,313,0
20241205,134100,43650819,313,313,313,313,0
20241205,134000,43650819,313,313,313,313,0
20241205,133900,43650819,313,313,313,313,0
20241205,133800,43650819,313,296,313,296,3
20241205,133700,43649914,313,310,313,310,1673
20241205,133600,43130091,311,311,311,311,0
20241205,133500,43130091,311,311,311,311,1
20241205,133400,43129780,300,295,300,293,136
20241205,133300,43089600,293,293,293,293,10
20241205,133200,43086670,296,296,296,296,0
20241205,133100,43086670,296,296,296,296,0
20241205,133000,43086670,296,293,296,293,8
20241205,132900,43084311,296,296,296,296,1696
20241205,132800,42582295,295,294,295,293,2736
20241205,132700,41777204,293,290,293,290,2714
20241205,132600,40985966,289,289,289,289,738
20241205,132500,40772684,289,289,289,289,0
20241205,132400,40772684,289,289,289,289,5
20241205,132300,40771239,289,289,289,289,0
20241205,132200,40771239,289,289,289,289,0
20241205,132100,40771239,289,289,289,289,0
20241205,132000,40771239,289,289,289,289,0
20241205,131900,40771239,289,289,289,289,0
20241205,131800,40771239,289,289,289,289,0
20241205,131700,40771239,289,289,289,289,0
20241205,131600,40771239,289,289,289,289,0
20241205,131500,40771239,289,289,289,289,0
20241205,131400,40771239,289,289,289,289,0
20241205,131300,40771239,289,289,289,289,0
20241205,131200,40771239,289,289,289,289,0
20241205,131100,40771239,289,287,289,287,159
20241205,131000,40725504,287,286,287,286,560
20241205,130900,40565143,286,286,286,286,0
20241205,130800,40565143,286,286,286,286,8
20241205,130700,40562855,286,286,286,286,0
20241205,130600,40562855,286,286,286,286,0
20241205,130500,40562855,286,286,286,286,0
20241205,130400,40562855,286,286,286,286,0
20241205,130300,40562855,286,286,286,286,100
20241205,130200,40534255,287,287,287,287,0
20241205,130100,40534255,287,287,287,287,0
20241205,130000,40534255,287,287,287,287,0
20241205,125900,40534255,287,287,287,287,0
20241205,125800,40534255,287,287,287,287,0
20241205,125700,40534255,287,287,287,287,0
20241205,125600,40534255,287,287,287,287,0
20241205,125500,40534255,287,287,287,287,0
20241205,125400,40534255,287,287,287,287,0
20241205,125300,40534255,287,287,287,287,0
20241205,125200,40534255,287,287,287,287,43
20241205,125100,40521914,287,287,287,287,0
20241205,125000,40521914,287,287,287,287,0
20241205,124900,40521914,287,287,287,287,0
20241205,124800,40521914,287,287,287,287,0
20241205,124700,40521914,287,287,287,287,0
20241205,124600,40521914,287,287,287,287,0
20241205,124500,40521914,287,287,287,287,0
20241205,124400,40521914,287,287,287,287,300
20241205,124300,40435814,285,284,285,284,525
20241205,124200,40286514,284,284,284,284,100
20241205,124100,40258114,283,283,284,283,195
20241205,124000,40202928,281,280,281,280,701
20241205,123900,40005948,281,281,281,281,0
20241205,123800,40005948,281,281,281,281,1
20241205,123700,40005667,280,280,280,280,901
20241205,123600,39753387,278,275,278,275,2
20241205,123500,39752834,274,274,274,274,0
20241205,123400,39752834,274,270,274,270,9441
20241205,123300,37198024,270,270,270,270,0
20241205,123200,37198024,270,270,270,270,0
20241205,123100,37198024,270,270,270,270,496
20241205,123000,37064104,270,270,270,270,4
20241205,122900,37063024,271,271,271,271,0
20241205,122800,37063024,271,271,271,271,101
20241205,122700,37035653,270,270,270,270,0
20241205,122600,37035653,270,270,270,270,368
20241205,122500,36936293,270,270,270,270,0
20241205,122400,36936293,270,270,270,270,0
20241205,122300,36936293,270,270,270,270,0
20241205,122200,36936293,270,270,270,270,0
20241205,122100,36936293,270,270,270,270,132
20241205,122000,36900653,271,271,271,271,0
20241205,121900,36900653,271,271,271,271,0
20241205,121800,36900653,271,271,271,271,300
20241205,121700,36819353,270,270,270,270,0
20241205,121600,36819353,270,270,270,270,500
20241205,121500,36684353,270,270,270,270,1000
20241205,121400,36414353,270,270,270,270,0
20241205,121300,36414353,270,270,270,270,0
20241205,121200,36414353,270,270,270,270,0
20241205,121100,36414353,270,270,270,270,0
20241205,121000,36414353,270,270,270,270,0
20241205,120900,36414353,270,270,270,270,0
20241205,120800,36414353,270,270,270,270,0
20241205,120700,36414353,270,270,270,270,0
20241205,120600,36414353,270,270,270,270,0
20241205,120500,36414353,270,270,270,270,0
20241205,120400,36414353,270,270,270,270,0
20241205,120300,36414353,270,270,270,270,500
20241205,120200,36279353,271,271,271,271,0
20241205,120100,36279353,271,271,271,271,0
20241205,120000,36279353,271,271,271,271,0
20241205,115900,36279353,271,271,271,271,0
20241205,115800,36279353,271,271,271,271,4
20241205,115700,36278269,270,270,270,270,0
20241205,115600,36278269,270,270,270,270,0
20241205,115500,36278269,270,270,270,270,0
20241205,115400,36278269,270,270,270,270,351
20241205,115300,36183499,270,270,270,270,1
20241205,115200,36183229,270,270,270,270,0
20241205,115100,36183229,270,270,270,270,0
20241205,115000,36183229,270,270,270,270,0
20241205,114900,36183229,270,270,270,270,0
20241205,114800,36183229,270,270,270,270,0
20241205,114700,36183229,270,270,270,270,0
20241205,114600,36183229,270,270,270,270,0
20241205,114500,36183229,270,270,270,270,0
20241205,114400,36183229,270,270,270,270,0
20241205,114300,36183229,270,270,270,270,0
20241205,114200,36183229,270,270,270,270,0
20241205,114100,36183229,270,270,270,270,50
20241205,114000,36169729,270,270,270,270,0
20241205,113900,36169729,270,270,270,270,0
20241205,113800,36169729,270,270,270,270,0
20241205,113700,36169729,270,270,270,270,0
20241205,113600,36169729,270,270,270,270,0
20241205,113500,36169729,270,270,270,270,198
20241205,113400,36116269,271,271,271,271,100
20241205,113300,36089169,270,270,270,270,0
20241205,113200,36089169,270,270,270,270,0
20241205,113100,36089169,270,270,270,270,0
20241205,113000,36089169,270,270,270,270,2088
20241205,112900,35525409,271,271,271,271,0
20241205,112800,35525409,271,271,271,271,0
20241205,112700,35525409,271,271,271,271,0
20241205,112600,35525409,271,271,271,271,0
20241205,112500,35525409,271,271,271,271,0
20241205,112400,35525409,271,271,271,271,0
20241205,112300,35525409,271,271,271,271,0
20241205,112200,35525409,271,271,271,271,0
20241205,112100,35525409,271,271,271,271,0
20241205,112000,35525409,271,271,271,271,0
20241205,111900,35525409,271,271,271,271,0
20241205,111800,35525409,271,270,271,269,202
20241205,111700,35470967,271,271,271,271,0
20241205,111600,35470967,271,271,271,271,100
20241205,111500,35443867,268,268,268,268,0
20241205,111400,35443867,268,268,268,268,0
20241205,111300,35443867,268,270,270,268,219
20241205,111200,35385059,271,271,271,271,1
20241205,111100,35384788,271,271,271,271,0
20241205,111000,35384788,271,271,271,271,0
20241205,110900,35384788,271,271,271,271,0
20241205,110800,35384788,271,271,271,271,0
20241205,110700,35384788,271,271,271,271,1
20241205,110600,35384517,267,267,267,267,0
20241205,110500,35384517,267,267,267,267,0
20241205,110400,35384517,267,267,267,267,0
20241205,110300,35384517,267,271,271,267,191
20241205,110200,35332760,271,271,271,271,0
20241205,110100,35332760,271,268,271,268,1000
20241205,110000,35063537,267,267,267,267,1002
20241205,105900,34796003,268,268,268,268,0
20241205,105800,34796003,268,268,268,268,0
20241205,105700,34796003,268,268,268,268,0
20241205,105600,34796003,268,268,268,268,0
20241205,105500,34796003,268,268,268,268,0
20241205,105400,34796003,268,268,268,268,50
20241205,105300,34782603,267,267,267,267,193
20241205,105200,34731072,267,267,267,267,300
20241205,105100,34650972,267,267,267,267,2
20241205,105000,34650438,267,267,267,267,0
20241205,104900,34650438,267,267,267,267,0
20241205,104800,34650438,267,267,267,267,0
20241205,104700,34650438,267,267,267,267,0
20241205,104600,34650438,267,267,267,267,0
20241205,104500,34650438,267,267,267,267,0
20241205,104400,34650438,267,267,267,267,0
20241205,104300,34650438,267,267,267,267,0
20241205,104200,34650438,267,267,267,267,0
20241205,104100,34650438,267,267,267,267,0
20241205,104000,34650438,267,267,267,267,0
20241205,103900,34650438,267,267,267,267,0
20241205,103800,34650438,267,267,267,267,2723
20241205,103700,33923397,267,267,267,267,12
20241205,103600,33920193,267,267,267,267,255
20241205,103500,33852108,267,267,267,267,91
20241205,103400,33827811,267,267,267,267,10
20241205,103300,33825141,267,267,267,267,9000
20241205,103200,31422141,266,266,266,266,0
20241205,103100,31422141,266,266,266,266,0
20241205,103000,31422141,266,266,266,266,86
20241205,102900,31399265,267,267,267,267,0
20241205,102800,31399265,267,267,267,267,0
20241205,102700,31399265,267,267,267,267,0
20241205,102600,31399265,267,267,267,267,0
20241205,102500,31399265,267,267,267,267,200
20241205,102400,31345865,267,267,267,267,238
20241205,102300,31282319,268,268,268,268,0
20241205,102200,31282319,268,268,268,268,0
20241205,102100,31282319,268,268,268,268,0
20241205,102000,31282319,268,268,268,268,0
20241205,101900,31282319,268,268,268,268,0
20241205,101800,31282319,268,268,268,268,0
20241205,101700,31282319,268,268,268,268,5
20241205,101600,31280979,263,263,263,263,9000
20241205,101500,28913979,269,268,269,268,501
20241205,101400,28779710,263,263,263,263,0
20241205,101300,28779710,263,265,265,263,1000
20241205,101200,28515870,265,265,265,265,0
20241205,101100,28515870,265,266,266,265,10000
20241205,101000,25865650,269,269,269,269,0
20241205,100900,25865650,269,269,269,269,0
20241205,100800,25865650,269,269,269,269,0
20241205,100700,25865650,269,269,269,269,0
20241205,100600,25865650,269,269,269,269,149
20241205,100500,25825569,269,268,269,268,911
20241205,100400,25580910,268,269,269,268,200
20241205,100300,25527210,269,269,269,269,0
20241205,100200,25527210,269,269,269,269,0
20241205,100100,25527210,269,269,269,269,5000
20241205,100000,24182210,269,269,269,269,0
20241205,095900,24182210,269,269,269,269,0
20241205,095800,24182210,269,269,269,269,2000
20241205,095700,23644210,269,269,269,269,24
20241205,095600,23637754,269,265,269,265,7901
20241205,095500,21540985,265,265,265,265,0
20241205,095400,21540985,265,265,265,265,0
20241205,095300,21540985,265,265,265,265,100
20241205,095200,21514485,263,263,263,263,5000
20241205,095100,20199485,265,265,265,265,0
20241205,095000,20199485,265,265,265,265,170
20241205,094900,20154435,265,265,265,265,0
20241205,094800,20154435,265,265,265,265,0
20241205,094700,20154435,265,265,265,265,0
20241205,094600,20154435,265,265,265,265,0
20241205,094500,20154435,265,265,265,265,0
20241205,094400,20154435,265,265,265,265,0
20241205,094300,20154435,265,265,265,265,0
20241205,094200,20154435,265,265,265,265,1000
20241205,094100,19889435,266,265,266,265,7928
20241205,094000,17788421,265,265,265,265,0
20241205,093900,17788421,265,265,265,265,166
20241205,093800,17744431,267,267,267,267,0
20241205,093700,17744431,267,267,267,267,1526
20241205,093600,17336989,265,265,265,265,1164
20241205,093500,17028529,265,267,267,265,1336
20241205,093400,16672489,268,267,268,267,1000
20241205,093300,16405124,267,266,267,265,1000
20241205,093200,16138961,266,266,266,266,537
20241205,093100,15996119,265,264,265,263,807
20241205,093000,15782864,265,265,265,265,0
20241205,092900,15782864,265,265,265,265,0
20241205,092800,15782864,265,261,265,260,2140
20241205,092700,15220308,262,262,262,262,151
20241205,092600,15180746,262,262,262,262,1
20241205,092500,15180484,265,265,265,265,0
20241205,092400,15180484,265,265,265,265,0
20241205,092300,15180484,265,260,268,260,3200
20241205,092200,14336039,260,258,260,258,2419
20241205,092100,13711337,260,267,267,260,512
20241205,092000,13577490,250,264,264,250,15000
20241205,091900,9757666,270,270,270,270,0
20241205,091800,9757666,270,268,270,268,753
20241205,091700,9555325,269,268,270,268,2155
20241205,091600,8975942,270,265,270,263,925
20241205,091500,8728017,268,270,270,268,803
20241205,091400,8512709,274,261,274,255,10022
20241205,091300,5922195,280,280,280,280,5
20241205,091200,5920795,260,273,273,260,15000
20241205,091100,1943762,282,282,282,282,1
20241205,091000,1943480,283,283,283,283,0
20241205,090900,1943480,283,283,283,283,0
20241205,090800,1943480,283,283,283,283,5
20241205,090700,1942065,284,284,284,284,0
20241205,090600,1942065,284,284,284,284,18
20241205,090500,1936953,284,284,284,270,6390
20241205,090400,182799,284,284,284,284,0
20241205,090300,182799,284,284,284,284,201
20241205,090200,125715,289,289,289,289,0
20241205,090100,125715,289,289,289,289,0
20241205,090000,125715,289,289,289,289,435
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 205400 51528287 299 299 299 299 324
3 20241205 205300 51528287 299 299 299 299 0
4 20241205 205200 51528287 299 299 299 299 0
5 20241205 205100 51528287 299 299 299 299 0
6 20241205 205000 51528287 299 299 299 299 0
7 20241205 204900 51528287 299 299 299 299 0
8 20241205 204800 51528287 299 299 299 299 0
9 20241205 204700 51528287 299 299 299 299 0
10 20241205 204600 51528287 299 299 299 299 0
11 20241205 204500 51528287 299 299 299 299 0
12 20241205 204400 51528287 299 299 299 299 0
13 20241205 204300 51528287 299 299 299 299 0
14 20241205 204200 51528287 299 299 299 299 0
15 20241205 204100 51528287 299 299 299 299 0
16 20241205 204000 51528287 299 299 299 299 0
17 20241205 203900 51528287 299 299 299 299 0
18 20241205 203800 51528287 299 299 299 299 0
19 20241205 203700 51528287 299 299 299 299 0
20 20241205 203600 51528287 299 299 299 299 0
21 20241205 203500 51528287 299 299 299 299 0
22 20241205 203400 51528287 299 299 299 299 0
23 20241205 203300 51528287 299 299 299 299 0
24 20241205 203200 51528287 299 299 299 299 0
25 20241205 203100 51528287 299 299 299 299 0
26 20241205 203000 51528287 299 299 299 299 0
27 20241205 202900 51528287 299 299 299 299 0
28 20241205 202800 51528287 299 299 299 299 0
29 20241205 202700 51528287 299 299 299 299 0
30 20241205 202600 51528287 299 299 299 299 0
31 20241205 202500 51528287 299 299 299 299 0
32 20241205 202400 51528287 299 299 299 299 324
33 20241205 202300 51528287 299 299 299 299 0
34 20241205 202200 51528287 299 299 299 299 0
35 20241205 202100 51528287 299 299 299 299 0
36 20241205 202000 51528287 299 299 299 299 0
37 20241205 201900 51528287 299 299 299 299 0
38 20241205 201800 51528287 299 299 299 299 0
39 20241205 201700 51528287 299 299 299 299 0
40 20241205 201600 51528287 299 299 299 299 0
41 20241205 201500 51528287 299 299 299 299 0
42 20241205 201400 51528287 299 299 299 299 0
43 20241205 201300 51528287 299 299 299 299 0
44 20241205 201200 51528287 299 299 299 299 0
45 20241205 201100 51528287 299 299 299 299 0
46 20241205 201000 51528287 299 299 299 299 0
47 20241205 200900 51528287 299 299 299 299 0
48 20241205 200800 51528287 299 299 299 299 0
49 20241205 200700 51528287 299 299 299 299 0
50 20241205 200600 51528287 299 299 299 299 0
51 20241205 200500 51528287 299 299 299 299 0
52 20241205 200400 51528287 299 299 299 299 0
53 20241205 200300 51528287 299 299 299 299 0
54 20241205 200200 51528287 299 299 299 299 0
55 20241205 200100 51528287 299 299 299 299 0
56 20241205 200000 51528287 299 299 299 299 0
57 20241205 195900 51528287 299 299 299 299 0
58 20241205 195800 51528287 299 299 299 299 0
59 20241205 195700 51528287 299 299 299 299 0
60 20241205 195600 51528287 299 299 299 299 0
61 20241205 195500 51528287 299 299 299 299 0
62 20241205 195400 51528287 299 299 299 299 324
63 20241205 195300 51528287 299 299 299 299 0
64 20241205 195200 51528287 299 299 299 299 0
65 20241205 195100 51528287 299 299 299 299 0
66 20241205 195000 51528287 299 299 299 299 0
67 20241205 194900 51528287 299 299 299 299 0
68 20241205 194800 51528287 299 299 299 299 0
69 20241205 194700 51528287 299 299 299 299 0
70 20241205 194600 51528287 299 299 299 299 0
71 20241205 194500 51528287 299 299 299 299 0
72 20241205 194400 51528287 299 299 299 299 0
73 20241205 194300 51528287 299 299 299 299 0
74 20241205 194200 51528287 299 299 299 299 0
75 20241205 194100 51528287 299 299 299 299 0
76 20241205 194000 51528287 299 299 299 299 0
77 20241205 193900 51528287 299 299 299 299 0
78 20241205 193800 51528287 299 299 299 299 0
79 20241205 193700 51528287 299 299 299 299 0
80 20241205 193600 51528287 299 299 299 299 0
81 20241205 193500 51528287 299 299 299 299 0
82 20241205 193400 51528287 299 299 299 299 0
83 20241205 193300 51528287 299 299 299 299 0
84 20241205 193200 51528287 299 299 299 299 0
85 20241205 193100 51528287 299 299 299 299 0
86 20241205 193000 51528287 299 299 299 299 0
87 20241205 192900 51528287 299 299 299 299 0
88 20241205 192800 51528287 299 299 299 299 0
89 20241205 192700 51528287 299 299 299 299 0
90 20241205 192600 51528287 299 299 299 299 0
91 20241205 192500 51528287 299 299 299 299 0
92 20241205 192400 51528287 299 299 299 299 324
93 20241205 192300 51528287 299 299 299 299 0
94 20241205 192200 51528287 299 299 299 299 0
95 20241205 192100 51528287 299 299 299 299 0
96 20241205 192000 51528287 299 299 299 299 0
97 20241205 191900 51528287 299 299 299 299 0
98 20241205 191800 51528287 299 299 299 299 0
99 20241205 191700 51528287 299 299 299 299 0
100 20241205 191600 51528287 299 299 299 299 0
101 20241205 191500 51528287 299 299 299 299 0
102 20241205 191400 51528287 299 299 299 299 0
103 20241205 191300 51528287 299 299 299 299 0
104 20241205 191200 51528287 299 299 299 299 0
105 20241205 191100 51528287 299 299 299 299 0
106 20241205 191000 51528287 299 299 299 299 0
107 20241205 190900 51528287 299 299 299 299 0
108 20241205 190800 51528287 299 299 299 299 0
109 20241205 190700 51528287 299 299 299 299 0
110 20241205 190600 51528287 299 299 299 299 0
111 20241205 190500 51528287 299 299 299 299 0
112 20241205 190400 51528287 299 299 299 299 0
113 20241205 190300 51528287 299 299 299 299 0
114 20241205 190200 51528287 299 299 299 299 0
115 20241205 190100 51528287 299 299 299 299 0
116 20241205 190000 51528287 299 299 299 299 0
117 20241205 185900 51528287 299 299 299 299 0
118 20241205 185800 51528287 299 299 299 299 0
119 20241205 185700 51528287 299 299 299 299 0
120 20241205 185600 51528287 299 299 299 299 0
121 20241205 185500 51528287 299 299 299 299 0
122 20241205 185400 51528287 299 299 299 299 324
123 20241205 185300 51528287 299 299 299 299 0
124 20241205 185200 51528287 299 299 299 299 0
125 20241205 185100 51528287 299 299 299 299 0
126 20241205 185000 51528287 299 299 299 299 0
127 20241205 184900 51528287 299 299 299 299 0
128 20241205 184800 51528287 299 299 299 299 0
129 20241205 184700 51528287 299 299 299 299 0
130 20241205 184600 51528287 299 299 299 299 0
131 20241205 184500 51528287 299 299 299 299 0
132 20241205 184400 51528287 299 299 299 299 0
133 20241205 184300 51528287 299 299 299 299 0
134 20241205 184200 51528287 299 299 299 299 0
135 20241205 184100 51528287 299 299 299 299 0
136 20241205 184000 51528287 299 299 299 299 0
137 20241205 183900 51528287 299 299 299 299 0
138 20241205 183800 51528287 299 299 299 299 0
139 20241205 183700 51528287 299 299 299 299 0
140 20241205 183600 51528287 299 299 299 299 0
141 20241205 183500 51528287 299 299 299 299 0
142 20241205 183400 51528287 299 299 299 299 0
143 20241205 183300 51528287 299 299 299 299 0
144 20241205 183200 51528287 299 299 299 299 0
145 20241205 183100 51528287 299 299 299 299 0
146 20241205 183000 51528287 299 299 299 299 0
147 20241205 182900 51528287 299 299 299 299 0
148 20241205 182800 51528287 299 299 299 299 0
149 20241205 182700 51528287 299 299 299 299 0
150 20241205 182600 51528287 299 299 299 299 0
151 20241205 182500 51528287 299 299 299 299 0
152 20241205 182400 51528287 299 299 299 299 324
153 20241205 182300 51528287 299 299 299 299 0
154 20241205 182200 51528287 299 299 299 299 0
155 20241205 182100 51528287 299 299 299 299 0
156 20241205 182000 51528287 299 299 299 299 0
157 20241205 181900 51528287 299 299 299 299 0
158 20241205 181800 51528287 299 299 299 299 0
159 20241205 181700 51528287 299 299 299 299 0
160 20241205 181600 51528287 299 299 299 299 0
161 20241205 181500 51528287 299 299 299 299 0
162 20241205 181400 51528287 299 299 299 299 0
163 20241205 181300 51528287 299 299 299 299 0
164 20241205 181200 51528287 299 299 299 299 0
165 20241205 181100 51528287 299 299 299 299 0
166 20241205 181000 51528287 299 299 299 299 0
167 20241205 180900 51528287 299 299 299 299 0
168 20241205 180800 51528287 299 299 299 299 0
169 20241205 180700 51528287 299 299 299 299 0
170 20241205 180600 51528287 299 299 299 299 0
171 20241205 180500 51528287 299 299 299 299 0
172 20241205 180400 51528287 299 299 299 299 0
173 20241205 180300 51528287 299 299 299 299 0
174 20241205 180200 51528287 299 299 299 299 0
175 20241205 180100 51528287 299 299 299 299 0
176 20241205 180000 51528287 299 299 299 299 0
177 20241205 175900 51528287 299 299 299 299 0
178 20241205 175800 51528287 299 299 299 299 0
179 20241205 175700 51528287 299 299 299 299 0
180 20241205 175600 51528287 299 299 299 299 0
181 20241205 175500 51528287 299 299 299 299 0
182 20241205 175400 51528287 299 299 299 299 324
183 20241205 175300 51528287 299 299 299 299 0
184 20241205 175200 51528287 299 299 299 299 0
185 20241205 175100 51528287 299 299 299 299 0
186 20241205 175000 51528287 299 299 299 299 0
187 20241205 174900 51528287 299 299 299 299 0
188 20241205 174800 51528287 299 299 299 299 0
189 20241205 174700 51528287 299 299 299 299 0
190 20241205 174600 51528287 299 299 299 299 0
191 20241205 174500 51528287 299 299 299 299 0
192 20241205 174400 51528287 299 299 299 299 0
193 20241205 174300 51528287 299 299 299 299 0
194 20241205 174200 51528287 299 299 299 299 0
195 20241205 174100 51528287 299 299 299 299 0
196 20241205 174000 51528287 299 299 299 299 0
197 20241205 173900 51528287 299 299 299 299 0
198 20241205 173800 51528287 299 299 299 299 0
199 20241205 173700 51528287 299 299 299 299 0
200 20241205 173600 51528287 299 299 299 299 0
201 20241205 173500 51528287 299 299 299 299 0
202 20241205 173400 51528287 299 299 299 299 0
203 20241205 173300 51528287 299 299 299 299 0
204 20241205 173200 51528287 299 299 299 299 0
205 20241205 173100 51528287 299 299 299 299 0
206 20241205 173000 51528287 299 299 299 299 0
207 20241205 172900 51528287 299 299 299 299 0
208 20241205 172800 51528287 299 299 299 299 0
209 20241205 172700 51528287 299 299 299 299 0
210 20241205 172600 51528287 299 299 299 299 0
211 20241205 172500 51528287 299 299 299 299 0
212 20241205 172400 51528287 299 299 299 299 324
213 20241205 172300 51528287 299 299 299 299 0
214 20241205 172200 51528287 299 299 299 299 0
215 20241205 172100 51528287 299 299 299 299 0
216 20241205 172000 51528287 299 299 299 299 0
217 20241205 171900 51528287 299 299 299 299 0
218 20241205 171800 51528287 299 299 299 299 0
219 20241205 171700 51528287 299 299 299 299 0
220 20241205 171600 51528287 299 299 299 299 0
221 20241205 171500 51528287 299 299 299 299 0
222 20241205 171400 51528287 299 299 299 299 0
223 20241205 171300 51528287 299 299 299 299 0
224 20241205 171200 51528287 299 299 299 299 0
225 20241205 171100 51528287 299 299 299 299 0
226 20241205 171000 51528287 299 299 299 299 0
227 20241205 170900 51528287 299 299 299 299 0
228 20241205 170800 51528287 299 299 299 299 0
229 20241205 170700 51528287 299 299 299 299 0
230 20241205 170600 51528287 299 299 299 299 0
231 20241205 170500 51528287 299 299 299 299 0
232 20241205 170400 51528287 299 299 299 299 0
233 20241205 170300 51528287 299 299 299 299 0
234 20241205 170200 51528287 299 299 299 299 0
235 20241205 170100 51528287 299 299 299 299 0
236 20241205 170000 51528287 299 299 299 299 0
237 20241205 165900 51528287 299 299 299 299 0
238 20241205 165800 51528287 299 299 299 299 0
239 20241205 165700 51528287 299 299 299 299 0
240 20241205 165600 51528287 299 299 299 299 0
241 20241205 165500 51528287 299 299 299 299 0
242 20241205 165400 51528287 299 299 299 299 324
243 20241205 165300 51528287 299 299 299 299 0
244 20241205 165200 51528287 299 299 299 299 0
245 20241205 165100 51528287 299 299 299 299 0
246 20241205 165000 51528287 299 299 299 299 0
247 20241205 164900 51528287 299 299 299 299 0
248 20241205 164800 51528287 299 299 299 299 0
249 20241205 164700 51528287 299 299 299 299 0
250 20241205 164600 51528287 299 299 299 299 0
251 20241205 164500 51528287 299 299 299 299 0
252 20241205 164400 51528287 299 299 299 299 0
253 20241205 164300 51528287 299 299 299 299 0
254 20241205 164200 51528287 299 299 299 299 0
255 20241205 164100 51528287 299 299 299 299 0
256 20241205 164000 51528287 299 299 299 299 0
257 20241205 163900 51528287 299 299 299 299 0
258 20241205 163800 51528287 299 299 299 299 0
259 20241205 163700 51528287 299 299 299 299 0
260 20241205 163600 51528287 299 299 299 299 0
261 20241205 163500 51528287 299 299 299 299 0
262 20241205 163400 51528287 299 299 299 299 0
263 20241205 163300 51528287 299 299 299 299 0
264 20241205 163200 51528287 299 299 299 299 0
265 20241205 163100 51528287 299 299 299 299 0
266 20241205 163000 51528287 299 299 299 299 0
267 20241205 162900 51528287 299 299 299 299 0
268 20241205 162800 51528287 299 299 299 299 0
269 20241205 162700 51528287 299 299 299 299 0
270 20241205 162600 51528287 299 299 299 299 0
271 20241205 162500 51528287 299 299 299 299 0
272 20241205 162400 51528287 299 299 299 299 324
273 20241205 162300 51528287 299 299 299 299 0
274 20241205 162200 51528287 299 299 299 299 0
275 20241205 162100 51528287 299 299 299 299 0
276 20241205 162000 51528287 299 299 299 299 0
277 20241205 161900 51528287 299 299 299 299 0
278 20241205 161800 51528287 299 299 299 299 0
279 20241205 161700 51528287 299 299 299 299 0
280 20241205 161600 51528287 299 299 299 299 0
281 20241205 161500 51528287 299 299 299 299 0
282 20241205 161400 51528287 299 299 299 299 0
283 20241205 161300 51528287 299 299 299 299 0
284 20241205 161200 51528287 299 299 299 299 0
285 20241205 161100 51528287 299 299 299 299 0
286 20241205 161000 51528287 299 299 299 299 0
287 20241205 160900 51528287 299 299 299 299 0
288 20241205 160800 51528287 299 299 299 299 0
289 20241205 160700 51528287 299 299 299 299 0
290 20241205 160600 51528287 299 299 299 299 0
291 20241205 160500 51528287 299 299 299 299 0
292 20241205 160400 51528287 299 299 299 299 0
293 20241205 160300 51528287 299 299 299 299 0
294 20241205 160200 51528287 299 299 299 299 0
295 20241205 160100 51528287 299 299 299 299 0
296 20241205 160000 51528287 299 299 299 299 0
297 20241205 155900 51528287 299 299 299 299 0
298 20241205 155800 51528287 299 299 299 299 0
299 20241205 155700 51528287 299 299 299 299 0
300 20241205 155600 51528287 299 299 299 299 0
301 20241205 155500 51528287 299 299 299 299 0
302 20241205 155400 51528287 299 299 299 299 324
303 20241205 155300 51528287 299 299 299 299 0
304 20241205 155200 51528287 299 299 299 299 0
305 20241205 155100 51528287 299 299 299 299 0
306 20241205 155000 51528287 299 299 299 299 0
307 20241205 154900 51528287 299 299 299 299 0
308 20241205 154800 51528287 299 299 299 299 0
309 20241205 154700 51528287 299 299 299 299 0
310 20241205 154600 51528287 299 299 299 299 0
311 20241205 154500 51528287 299 299 299 299 0
312 20241205 154400 51528287 299 299 299 299 0
313 20241205 154300 51528287 299 299 299 299 0
314 20241205 154200 51528287 299 299 299 299 0
315 20241205 154100 51528287 299 299 299 299 0
316 20241205 154000 51528287 299 299 299 299 0
317 20241205 153900 51528287 299 299 299 299 0
318 20241205 153800 51528287 299 299 299 299 0
319 20241205 153700 51528287 299 299 299 299 0
320 20241205 153600 51528287 299 299 299 299 0
321 20241205 153500 51528287 299 299 299 299 0
322 20241205 153400 51528287 299 299 299 299 0
323 20241205 153300 51528287 299 299 299 299 0
324 20241205 153200 51528287 299 299 299 299 0
325 20241205 153100 51528287 299 299 299 299 0
326 20241205 153000 51528287 299 299 299 299 324
327 20241205 152900 51431411 300 300 300 300 0
328 20241205 152800 51431411 300 300 300 300 0
329 20241205 152700 51431411 300 300 300 300 0
330 20241205 152600 51431411 300 300 300 300 0
331 20241205 152500 51431411 300 300 300 300 0
332 20241205 152400 51431411 300 300 300 300 0
333 20241205 152300 51431411 300 300 300 300 0
334 20241205 152200 51431411 300 300 300 300 0
335 20241205 152100 51431411 300 300 300 300 0
336 20241205 152000 51431411 300 300 300 300 0
337 20241205 151900 51431411 300 300 300 300 0
338 20241205 151800 51431411 300 300 300 300 0
339 20241205 151700 51431411 300 300 300 300 0
340 20241205 151600 51431411 300 300 300 300 0
341 20241205 151500 51431411 300 300 300 300 0
342 20241205 151400 51431411 300 299 300 299 20
343 20241205 151300 51425430 300 300 300 300 1
344 20241205 151200 51425130 300 300 300 300 0
345 20241205 151100 51425130 300 300 300 300 0
346 20241205 151000 51425130 300 300 300 300 0
347 20241205 150900 51425130 300 299 300 299 427
348 20241205 150800 51297357 299 299 300 299 2180
349 20241205 150700 50645437 299 299 299 299 0
350 20241205 150600 50645437 299 299 299 299 188
351 20241205 150500 50589225 299 299 300 299 99
352 20241205 150400 50559623 299 299 300 299 2003
353 20241205 150300 49960625 299 298 299 298 875
354 20241205 150200 49699775 300 300 300 300 0
355 20241205 150100 49699775 300 300 300 300 0
356 20241205 150000 49699775 300 300 300 300 0
357 20241205 145900 49699775 300 299 300 299 10
358 20241205 145800 49696776 300 300 300 300 0
359 20241205 145700 49696776 300 284 300 284 3
360 20241205 145600 49695908 300 286 300 283 9
361 20241205 145500 49693270 301 301 301 301 0
362 20241205 145400 49693270 301 301 301 301 0
363 20241205 145300 49693270 301 301 301 301 0
364 20241205 145200 49693270 301 301 301 301 0
365 20241205 145100 49693270 301 301 301 301 0
366 20241205 145000 49693270 301 291 301 287 10
367 20241205 144900 49690320 303 303 303 303 0
368 20241205 144800 49690320 303 303 303 303 0
369 20241205 144700 49690320 303 303 303 303 0
370 20241205 144600 49690320 303 303 303 303 0
371 20241205 144500 49690320 303 303 303 303 0
372 20241205 144400 49690320 303 303 303 303 0
373 20241205 144300 49690320 303 303 303 303 0
374 20241205 144200 49690320 303 303 303 303 0
375 20241205 144100 49690320 303 303 303 303 0
376 20241205 144000 49690320 303 303 303 303 0
377 20241205 143900 49690320 303 303 303 303 0
378 20241205 143800 49690320 303 303 303 303 0
379 20241205 143700 49690320 303 303 303 303 0
380 20241205 143600 49690320 303 303 303 303 0
381 20241205 143500 49690320 303 303 303 303 0
382 20241205 143400 49690320 303 303 303 303 0
383 20241205 143300 49690320 303 303 303 303 0
384 20241205 143200 49690320 303 303 303 303 1
385 20241205 143100 49690017 303 303 303 303 0
386 20241205 143000 49690017 303 295 303 281 5001
387 20241205 142900 48240381 304 304 304 304 1
388 20241205 142800 48240077 304 304 304 304 0
389 20241205 142700 48240077 304 304 304 304 1
390 20241205 142600 48239773 304 304 304 304 0
391 20241205 142500 48239773 304 304 304 304 0
392 20241205 142400 48239773 304 304 304 304 3332
393 20241205 142300 47226845 304 303 304 303 2500
394 20241205 142200 46467520 306 306 306 306 0
395 20241205 142100 46467520 306 306 306 306 0
396 20241205 142000 46467520 306 306 306 306 0
397 20241205 141900 46467520 306 306 306 306 0
398 20241205 141800 46467520 306 306 306 306 0
399 20241205 141700 46467520 306 306 306 306 0
400 20241205 141600 46467520 306 306 306 306 0
401 20241205 141500 46467520 306 306 306 306 0
402 20241205 141400 46467520 306 306 306 306 0
403 20241205 141300 46467520 306 306 306 306 0
404 20241205 141200 46467520 306 306 306 306 0
405 20241205 141100 46467520 306 306 306 306 0
406 20241205 141000 46467520 306 306 306 306 0
407 20241205 140900 46467520 306 306 306 306 0
408 20241205 140800 46467520 306 306 306 306 0
409 20241205 140700 46467520 306 306 306 306 0
410 20241205 140600 46467520 306 306 306 306 0
411 20241205 140500 46467520 306 306 306 306 0
412 20241205 140400 46467520 306 306 306 306 1
413 20241205 140300 46467214 308 308 308 308 0
414 20241205 140200 46467214 308 308 308 308 0
415 20241205 140100 46467214 308 308 308 308 30
416 20241205 140000 46457974 308 308 308 308 7
417 20241205 135900 46455818 310 310 310 310 0
418 20241205 135800 46455818 310 310 310 310 0
419 20241205 135700 46455818 310 310 310 310 0
420 20241205 135600 46455818 310 310 310 310 0
421 20241205 135500 46455818 310 310 310 310 0
422 20241205 135400 46455818 310 310 310 310 0
423 20241205 135300 46455818 310 310 310 310 0
424 20241205 135200 46455818 310 310 310 310 0
425 20241205 135100 46455818 310 293 310 291 1001
426 20241205 135000 46163210 311 311 311 311 0
427 20241205 134900 46163210 311 311 311 296 1004
428 20241205 134800 45862166 312 312 312 312 1
429 20241205 134700 45861854 300 311 312 300 7202
430 20241205 134600 43650819 313 313 313 313 0
431 20241205 134500 43650819 313 313 313 313 0
432 20241205 134400 43650819 313 313 313 313 0
433 20241205 134300 43650819 313 313 313 313 0
434 20241205 134200 43650819 313 313 313 313 0
435 20241205 134100 43650819 313 313 313 313 0
436 20241205 134000 43650819 313 313 313 313 0
437 20241205 133900 43650819 313 313 313 313 0
438 20241205 133800 43650819 313 296 313 296 3
439 20241205 133700 43649914 313 310 313 310 1673
440 20241205 133600 43130091 311 311 311 311 0
441 20241205 133500 43130091 311 311 311 311 1
442 20241205 133400 43129780 300 295 300 293 136
443 20241205 133300 43089600 293 293 293 293 10
444 20241205 133200 43086670 296 296 296 296 0
445 20241205 133100 43086670 296 296 296 296 0
446 20241205 133000 43086670 296 293 296 293 8
447 20241205 132900 43084311 296 296 296 296 1696
448 20241205 132800 42582295 295 294 295 293 2736
449 20241205 132700 41777204 293 290 293 290 2714
450 20241205 132600 40985966 289 289 289 289 738
451 20241205 132500 40772684 289 289 289 289 0
452 20241205 132400 40772684 289 289 289 289 5
453 20241205 132300 40771239 289 289 289 289 0
454 20241205 132200 40771239 289 289 289 289 0
455 20241205 132100 40771239 289 289 289 289 0
456 20241205 132000 40771239 289 289 289 289 0
457 20241205 131900 40771239 289 289 289 289 0
458 20241205 131800 40771239 289 289 289 289 0
459 20241205 131700 40771239 289 289 289 289 0
460 20241205 131600 40771239 289 289 289 289 0
461 20241205 131500 40771239 289 289 289 289 0
462 20241205 131400 40771239 289 289 289 289 0
463 20241205 131300 40771239 289 289 289 289 0
464 20241205 131200 40771239 289 289 289 289 0
465 20241205 131100 40771239 289 287 289 287 159
466 20241205 131000 40725504 287 286 287 286 560
467 20241205 130900 40565143 286 286 286 286 0
468 20241205 130800 40565143 286 286 286 286 8
469 20241205 130700 40562855 286 286 286 286 0
470 20241205 130600 40562855 286 286 286 286 0
471 20241205 130500 40562855 286 286 286 286 0
472 20241205 130400 40562855 286 286 286 286 0
473 20241205 130300 40562855 286 286 286 286 100
474 20241205 130200 40534255 287 287 287 287 0
475 20241205 130100 40534255 287 287 287 287 0
476 20241205 130000 40534255 287 287 287 287 0
477 20241205 125900 40534255 287 287 287 287 0
478 20241205 125800 40534255 287 287 287 287 0
479 20241205 125700 40534255 287 287 287 287 0
480 20241205 125600 40534255 287 287 287 287 0
481 20241205 125500 40534255 287 287 287 287 0
482 20241205 125400 40534255 287 287 287 287 0
483 20241205 125300 40534255 287 287 287 287 0
484 20241205 125200 40534255 287 287 287 287 43
485 20241205 125100 40521914 287 287 287 287 0
486 20241205 125000 40521914 287 287 287 287 0
487 20241205 124900 40521914 287 287 287 287 0
488 20241205 124800 40521914 287 287 287 287 0
489 20241205 124700 40521914 287 287 287 287 0
490 20241205 124600 40521914 287 287 287 287 0
491 20241205 124500 40521914 287 287 287 287 0
492 20241205 124400 40521914 287 287 287 287 300
493 20241205 124300 40435814 285 284 285 284 525
494 20241205 124200 40286514 284 284 284 284 100
495 20241205 124100 40258114 283 283 284 283 195
496 20241205 124000 40202928 281 280 281 280 701
497 20241205 123900 40005948 281 281 281 281 0
498 20241205 123800 40005948 281 281 281 281 1
499 20241205 123700 40005667 280 280 280 280 901
500 20241205 123600 39753387 278 275 278 275 2
501 20241205 123500 39752834 274 274 274 274 0
502 20241205 123400 39752834 274 270 274 270 9441
503 20241205 123300 37198024 270 270 270 270 0
504 20241205 123200 37198024 270 270 270 270 0
505 20241205 123100 37198024 270 270 270 270 496
506 20241205 123000 37064104 270 270 270 270 4
507 20241205 122900 37063024 271 271 271 271 0
508 20241205 122800 37063024 271 271 271 271 101
509 20241205 122700 37035653 270 270 270 270 0
510 20241205 122600 37035653 270 270 270 270 368
511 20241205 122500 36936293 270 270 270 270 0
512 20241205 122400 36936293 270 270 270 270 0
513 20241205 122300 36936293 270 270 270 270 0
514 20241205 122200 36936293 270 270 270 270 0
515 20241205 122100 36936293 270 270 270 270 132
516 20241205 122000 36900653 271 271 271 271 0
517 20241205 121900 36900653 271 271 271 271 0
518 20241205 121800 36900653 271 271 271 271 300
519 20241205 121700 36819353 270 270 270 270 0
520 20241205 121600 36819353 270 270 270 270 500
521 20241205 121500 36684353 270 270 270 270 1000
522 20241205 121400 36414353 270 270 270 270 0
523 20241205 121300 36414353 270 270 270 270 0
524 20241205 121200 36414353 270 270 270 270 0
525 20241205 121100 36414353 270 270 270 270 0
526 20241205 121000 36414353 270 270 270 270 0
527 20241205 120900 36414353 270 270 270 270 0
528 20241205 120800 36414353 270 270 270 270 0
529 20241205 120700 36414353 270 270 270 270 0
530 20241205 120600 36414353 270 270 270 270 0
531 20241205 120500 36414353 270 270 270 270 0
532 20241205 120400 36414353 270 270 270 270 0
533 20241205 120300 36414353 270 270 270 270 500
534 20241205 120200 36279353 271 271 271 271 0
535 20241205 120100 36279353 271 271 271 271 0
536 20241205 120000 36279353 271 271 271 271 0
537 20241205 115900 36279353 271 271 271 271 0
538 20241205 115800 36279353 271 271 271 271 4
539 20241205 115700 36278269 270 270 270 270 0
540 20241205 115600 36278269 270 270 270 270 0
541 20241205 115500 36278269 270 270 270 270 0
542 20241205 115400 36278269 270 270 270 270 351
543 20241205 115300 36183499 270 270 270 270 1
544 20241205 115200 36183229 270 270 270 270 0
545 20241205 115100 36183229 270 270 270 270 0
546 20241205 115000 36183229 270 270 270 270 0
547 20241205 114900 36183229 270 270 270 270 0
548 20241205 114800 36183229 270 270 270 270 0
549 20241205 114700 36183229 270 270 270 270 0
550 20241205 114600 36183229 270 270 270 270 0
551 20241205 114500 36183229 270 270 270 270 0
552 20241205 114400 36183229 270 270 270 270 0
553 20241205 114300 36183229 270 270 270 270 0
554 20241205 114200 36183229 270 270 270 270 0
555 20241205 114100 36183229 270 270 270 270 50
556 20241205 114000 36169729 270 270 270 270 0
557 20241205 113900 36169729 270 270 270 270 0
558 20241205 113800 36169729 270 270 270 270 0
559 20241205 113700 36169729 270 270 270 270 0
560 20241205 113600 36169729 270 270 270 270 0
561 20241205 113500 36169729 270 270 270 270 198
562 20241205 113400 36116269 271 271 271 271 100
563 20241205 113300 36089169 270 270 270 270 0
564 20241205 113200 36089169 270 270 270 270 0
565 20241205 113100 36089169 270 270 270 270 0
566 20241205 113000 36089169 270 270 270 270 2088
567 20241205 112900 35525409 271 271 271 271 0
568 20241205 112800 35525409 271 271 271 271 0
569 20241205 112700 35525409 271 271 271 271 0
570 20241205 112600 35525409 271 271 271 271 0
571 20241205 112500 35525409 271 271 271 271 0
572 20241205 112400 35525409 271 271 271 271 0
573 20241205 112300 35525409 271 271 271 271 0
574 20241205 112200 35525409 271 271 271 271 0
575 20241205 112100 35525409 271 271 271 271 0
576 20241205 112000 35525409 271 271 271 271 0
577 20241205 111900 35525409 271 271 271 271 0
578 20241205 111800 35525409 271 270 271 269 202
579 20241205 111700 35470967 271 271 271 271 0
580 20241205 111600 35470967 271 271 271 271 100
581 20241205 111500 35443867 268 268 268 268 0
582 20241205 111400 35443867 268 268 268 268 0
583 20241205 111300 35443867 268 270 270 268 219
584 20241205 111200 35385059 271 271 271 271 1
585 20241205 111100 35384788 271 271 271 271 0
586 20241205 111000 35384788 271 271 271 271 0
587 20241205 110900 35384788 271 271 271 271 0
588 20241205 110800 35384788 271 271 271 271 0
589 20241205 110700 35384788 271 271 271 271 1
590 20241205 110600 35384517 267 267 267 267 0
591 20241205 110500 35384517 267 267 267 267 0
592 20241205 110400 35384517 267 267 267 267 0
593 20241205 110300 35384517 267 271 271 267 191
594 20241205 110200 35332760 271 271 271 271 0
595 20241205 110100 35332760 271 268 271 268 1000
596 20241205 110000 35063537 267 267 267 267 1002
597 20241205 105900 34796003 268 268 268 268 0
598 20241205 105800 34796003 268 268 268 268 0
599 20241205 105700 34796003 268 268 268 268 0
600 20241205 105600 34796003 268 268 268 268 0
601 20241205 105500 34796003 268 268 268 268 0
602 20241205 105400 34796003 268 268 268 268 50
603 20241205 105300 34782603 267 267 267 267 193
604 20241205 105200 34731072 267 267 267 267 300
605 20241205 105100 34650972 267 267 267 267 2
606 20241205 105000 34650438 267 267 267 267 0
607 20241205 104900 34650438 267 267 267 267 0
608 20241205 104800 34650438 267 267 267 267 0
609 20241205 104700 34650438 267 267 267 267 0
610 20241205 104600 34650438 267 267 267 267 0
611 20241205 104500 34650438 267 267 267 267 0
612 20241205 104400 34650438 267 267 267 267 0
613 20241205 104300 34650438 267 267 267 267 0
614 20241205 104200 34650438 267 267 267 267 0
615 20241205 104100 34650438 267 267 267 267 0
616 20241205 104000 34650438 267 267 267 267 0
617 20241205 103900 34650438 267 267 267 267 0
618 20241205 103800 34650438 267 267 267 267 2723
619 20241205 103700 33923397 267 267 267 267 12
620 20241205 103600 33920193 267 267 267 267 255
621 20241205 103500 33852108 267 267 267 267 91
622 20241205 103400 33827811 267 267 267 267 10
623 20241205 103300 33825141 267 267 267 267 9000
624 20241205 103200 31422141 266 266 266 266 0
625 20241205 103100 31422141 266 266 266 266 0
626 20241205 103000 31422141 266 266 266 266 86
627 20241205 102900 31399265 267 267 267 267 0
628 20241205 102800 31399265 267 267 267 267 0
629 20241205 102700 31399265 267 267 267 267 0
630 20241205 102600 31399265 267 267 267 267 0
631 20241205 102500 31399265 267 267 267 267 200
632 20241205 102400 31345865 267 267 267 267 238
633 20241205 102300 31282319 268 268 268 268 0
634 20241205 102200 31282319 268 268 268 268 0
635 20241205 102100 31282319 268 268 268 268 0
636 20241205 102000 31282319 268 268 268 268 0
637 20241205 101900 31282319 268 268 268 268 0
638 20241205 101800 31282319 268 268 268 268 0
639 20241205 101700 31282319 268 268 268 268 5
640 20241205 101600 31280979 263 263 263 263 9000
641 20241205 101500 28913979 269 268 269 268 501
642 20241205 101400 28779710 263 263 263 263 0
643 20241205 101300 28779710 263 265 265 263 1000
644 20241205 101200 28515870 265 265 265 265 0
645 20241205 101100 28515870 265 266 266 265 10000
646 20241205 101000 25865650 269 269 269 269 0
647 20241205 100900 25865650 269 269 269 269 0
648 20241205 100800 25865650 269 269 269 269 0
649 20241205 100700 25865650 269 269 269 269 0
650 20241205 100600 25865650 269 269 269 269 149
651 20241205 100500 25825569 269 268 269 268 911
652 20241205 100400 25580910 268 269 269 268 200
653 20241205 100300 25527210 269 269 269 269 0
654 20241205 100200 25527210 269 269 269 269 0
655 20241205 100100 25527210 269 269 269 269 5000
656 20241205 100000 24182210 269 269 269 269 0
657 20241205 095900 24182210 269 269 269 269 0
658 20241205 095800 24182210 269 269 269 269 2000
659 20241205 095700 23644210 269 269 269 269 24
660 20241205 095600 23637754 269 265 269 265 7901
661 20241205 095500 21540985 265 265 265 265 0
662 20241205 095400 21540985 265 265 265 265 0
663 20241205 095300 21540985 265 265 265 265 100
664 20241205 095200 21514485 263 263 263 263 5000
665 20241205 095100 20199485 265 265 265 265 0
666 20241205 095000 20199485 265 265 265 265 170
667 20241205 094900 20154435 265 265 265 265 0
668 20241205 094800 20154435 265 265 265 265 0
669 20241205 094700 20154435 265 265 265 265 0
670 20241205 094600 20154435 265 265 265 265 0
671 20241205 094500 20154435 265 265 265 265 0
672 20241205 094400 20154435 265 265 265 265 0
673 20241205 094300 20154435 265 265 265 265 0
674 20241205 094200 20154435 265 265 265 265 1000
675 20241205 094100 19889435 266 265 266 265 7928
676 20241205 094000 17788421 265 265 265 265 0
677 20241205 093900 17788421 265 265 265 265 166
678 20241205 093800 17744431 267 267 267 267 0
679 20241205 093700 17744431 267 267 267 267 1526
680 20241205 093600 17336989 265 265 265 265 1164
681 20241205 093500 17028529 265 267 267 265 1336
682 20241205 093400 16672489 268 267 268 267 1000
683 20241205 093300 16405124 267 266 267 265 1000
684 20241205 093200 16138961 266 266 266 266 537
685 20241205 093100 15996119 265 264 265 263 807
686 20241205 093000 15782864 265 265 265 265 0
687 20241205 092900 15782864 265 265 265 265 0
688 20241205 092800 15782864 265 261 265 260 2140
689 20241205 092700 15220308 262 262 262 262 151
690 20241205 092600 15180746 262 262 262 262 1
691 20241205 092500 15180484 265 265 265 265 0
692 20241205 092400 15180484 265 265 265 265 0
693 20241205 092300 15180484 265 260 268 260 3200
694 20241205 092200 14336039 260 258 260 258 2419
695 20241205 092100 13711337 260 267 267 260 512
696 20241205 092000 13577490 250 264 264 250 15000
697 20241205 091900 9757666 270 270 270 270 0
698 20241205 091800 9757666 270 268 270 268 753
699 20241205 091700 9555325 269 268 270 268 2155
700 20241205 091600 8975942 270 265 270 263 925
701 20241205 091500 8728017 268 270 270 268 803
702 20241205 091400 8512709 274 261 274 255 10022
703 20241205 091300 5922195 280 280 280 280 5
704 20241205 091200 5920795 260 273 273 260 15000
705 20241205 091100 1943762 282 282 282 282 1
706 20241205 091000 1943480 283 283 283 283 0
707 20241205 090900 1943480 283 283 283 283 0
708 20241205 090800 1943480 283 283 283 283 5
709 20241205 090700 1942065 284 284 284 284 0
710 20241205 090600 1942065 284 284 284 284 18
711 20241205 090500 1936953 284 284 284 270 6390
712 20241205 090400 182799 284 284 284 284 0
713 20241205 090300 182799 284 284 284 284 201
714 20241205 090200 125715 289 289 289 289 0
715 20241205 090100 125715 289 289 289 289 0
716 20241205 090000 125715 289 289 289 289 435