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

628
040350/min/candle-20241203.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192600,270802251,540,540,540,540,32693
20241203,192500,270802251,540,540,540,540,0
20241203,192400,270802251,540,540,540,540,0
20241203,192300,270802251,540,540,540,540,0
20241203,192200,270802251,540,540,540,540,0
20241203,192100,270802251,540,540,540,540,0
20241203,192000,270802251,540,540,540,540,0
20241203,191900,270802251,540,540,540,540,0
20241203,191800,270802251,540,540,540,540,0
20241203,191700,270802251,540,540,540,540,0
20241203,191600,270802251,540,540,540,540,0
20241203,191500,270802251,540,540,540,540,0
20241203,191400,270802251,540,540,540,540,0
20241203,191300,270802251,540,540,540,540,0
20241203,191200,270802251,540,540,540,540,0
20241203,191100,270802251,540,540,540,540,0
20241203,191000,270802251,540,540,540,540,0
20241203,190900,270802251,540,540,540,540,0
20241203,190800,270802251,540,540,540,540,0
20241203,190700,270802251,540,540,540,540,0
20241203,190600,270802251,540,540,540,540,0
20241203,190500,270802251,540,540,540,540,0
20241203,190400,270802251,540,540,540,540,0
20241203,190300,270802251,540,540,540,540,0
20241203,190200,270802251,540,540,540,540,0
20241203,190100,270802251,540,540,540,540,0
20241203,190000,270802251,540,540,540,540,0
20241203,185900,270802251,540,540,540,540,0
20241203,185800,270802251,540,540,540,540,0
20241203,185700,270802251,540,540,540,540,0
20241203,185600,270802251,540,540,540,540,32693
20241203,185500,270802251,540,540,540,540,0
20241203,185400,270802251,540,540,540,540,0
20241203,185300,270802251,540,540,540,540,0
20241203,185200,270802251,540,540,540,540,0
20241203,185100,270802251,540,540,540,540,0
20241203,185000,270802251,540,540,540,540,0
20241203,184900,270802251,540,540,540,540,0
20241203,184800,270802251,540,540,540,540,0
20241203,184700,270802251,540,540,540,540,0
20241203,184600,270802251,540,540,540,540,0
20241203,184500,270802251,540,540,540,540,0
20241203,184400,270802251,540,540,540,540,0
20241203,184300,270802251,540,540,540,540,0
20241203,184200,270802251,540,540,540,540,0
20241203,184100,270802251,540,540,540,540,0
20241203,184000,270802251,540,540,540,540,0
20241203,183900,270802251,540,540,540,540,0
20241203,183800,270802251,540,540,540,540,0
20241203,183700,270802251,540,540,540,540,0
20241203,183600,270802251,540,540,540,540,0
20241203,183500,270802251,540,540,540,540,0
20241203,183400,270802251,540,540,540,540,0
20241203,183300,270802251,540,540,540,540,0
20241203,183200,270802251,540,540,540,540,0
20241203,183100,270802251,540,540,540,540,0
20241203,183000,270802251,540,540,540,540,0
20241203,182900,270802251,540,540,540,540,0
20241203,182800,270802251,540,540,540,540,0
20241203,182700,270802251,540,540,540,540,0
20241203,182600,270802251,540,540,540,540,32693
20241203,182500,270802251,540,540,540,540,0
20241203,182400,270802251,540,540,540,540,0
20241203,182300,270802251,540,540,540,540,0
20241203,182200,270802251,540,540,540,540,0
20241203,182100,270802251,540,540,540,540,0
20241203,182000,270802251,540,540,540,540,0
20241203,181900,270802251,540,540,540,540,0
20241203,181800,270802251,540,540,540,540,0
20241203,181700,270802251,540,540,540,540,0
20241203,181600,270802251,540,540,540,540,0
20241203,181500,270802251,540,540,540,540,0
20241203,181400,270802251,540,540,540,540,0
20241203,181300,270802251,540,540,540,540,0
20241203,181200,270802251,540,540,540,540,0
20241203,181100,270802251,540,540,540,540,0
20241203,181000,270802251,540,540,540,540,0
20241203,180900,270802251,540,540,540,540,0
20241203,180800,270802251,540,540,540,540,0
20241203,180700,270802251,540,540,540,540,0
20241203,180600,270802251,540,540,540,540,0
20241203,180500,270802251,540,540,540,540,0
20241203,180400,270802251,540,540,540,540,0
20241203,180300,270802251,540,540,540,540,0
20241203,180200,270802251,540,540,540,540,0
20241203,180100,270802251,540,540,540,540,0
20241203,180000,270802251,540,540,540,540,0
20241203,175900,270802251,540,540,540,540,0
20241203,175800,270802251,540,540,540,540,0
20241203,175700,270802251,540,540,540,540,0
20241203,175600,270802251,540,540,540,540,32693
20241203,175500,270802251,540,540,540,540,0
20241203,175400,270802251,540,540,540,540,0
20241203,175300,270802251,540,540,540,540,0
20241203,175200,270802251,540,540,540,540,0
20241203,175100,270802251,540,540,540,540,0
20241203,175000,270802251,540,540,540,540,0
20241203,174900,270802251,540,540,540,540,0
20241203,174800,270802251,540,540,540,540,0
20241203,174700,270802251,540,540,540,540,0
20241203,174600,270802251,540,540,540,540,0
20241203,174500,270802251,540,540,540,540,0
20241203,174400,270802251,540,540,540,540,0
20241203,174300,270802251,540,540,540,540,0
20241203,174200,270802251,540,540,540,540,0
20241203,174100,270802251,540,540,540,540,0
20241203,174000,270802251,540,540,540,540,0
20241203,173900,270802251,540,540,540,540,0
20241203,173800,270802251,540,540,540,540,0
20241203,173700,270802251,540,540,540,540,0
20241203,173600,270802251,540,540,540,540,0
20241203,173500,270802251,540,540,540,540,0
20241203,173400,270802251,540,540,540,540,0
20241203,173300,270802251,540,540,540,540,0
20241203,173200,270802251,540,540,540,540,0
20241203,173100,270802251,540,540,540,540,0
20241203,173000,270802251,540,540,540,540,0
20241203,172900,270802251,540,540,540,540,0
20241203,172800,270802251,540,540,540,540,0
20241203,172700,270802251,540,540,540,540,0
20241203,172600,270802251,540,540,540,540,32693
20241203,172500,270802251,540,540,540,540,0
20241203,172400,270802251,540,540,540,540,0
20241203,172300,270802251,540,540,540,540,0
20241203,172200,270802251,540,540,540,540,0
20241203,172100,270802251,540,540,540,540,0
20241203,172000,270802251,540,540,540,540,0
20241203,171900,270802251,540,540,540,540,0
20241203,171800,270802251,540,540,540,540,0
20241203,171700,270802251,540,540,540,540,0
20241203,171600,270802251,540,540,540,540,0
20241203,171500,270802251,540,540,540,540,0
20241203,171400,270802251,540,540,540,540,0
20241203,171300,270802251,540,540,540,540,0
20241203,171200,270802251,540,540,540,540,0
20241203,171100,270802251,540,540,540,540,0
20241203,171000,270802251,540,540,540,540,0
20241203,170900,270802251,540,540,540,540,0
20241203,170800,270802251,540,540,540,540,0
20241203,170700,270802251,540,540,540,540,0
20241203,170600,270802251,540,540,540,540,0
20241203,170500,270802251,540,540,540,540,0
20241203,170400,270802251,540,540,540,540,0
20241203,170300,270802251,540,540,540,540,0
20241203,170200,270802251,540,540,540,540,0
20241203,170100,270802251,540,540,540,540,0
20241203,170000,270802251,540,540,540,540,0
20241203,165900,270802251,540,540,540,540,0
20241203,165800,270802251,540,540,540,540,0
20241203,165700,270802251,540,540,540,540,0
20241203,165600,270802251,540,540,540,540,32693
20241203,165500,270802251,540,540,540,540,0
20241203,165400,270802251,540,540,540,540,0
20241203,165300,270802251,540,540,540,540,0
20241203,165200,270802251,540,540,540,540,0
20241203,165100,270802251,540,540,540,540,0
20241203,165000,270802251,540,540,540,540,0
20241203,164900,270802251,540,540,540,540,0
20241203,164800,270802251,540,540,540,540,0
20241203,164700,270802251,540,540,540,540,0
20241203,164600,270802251,540,540,540,540,0
20241203,164500,270802251,540,540,540,540,0
20241203,164400,270802251,540,540,540,540,0
20241203,164300,270802251,540,540,540,540,0
20241203,164200,270802251,540,540,540,540,0
20241203,164100,270802251,540,540,540,540,0
20241203,164000,270802251,540,540,540,540,0
20241203,163900,270802251,540,540,540,540,0
20241203,163800,270802251,540,540,540,540,0
20241203,163700,270802251,540,540,540,540,0
20241203,163600,270802251,540,540,540,540,0
20241203,163500,270802251,540,540,540,540,0
20241203,163400,270802251,540,540,540,540,0
20241203,163300,270802251,540,540,540,540,0
20241203,163200,270802251,540,540,540,540,0
20241203,163100,270802251,540,540,540,540,0
20241203,163000,270802251,540,540,540,540,0
20241203,162900,270802251,540,540,540,540,0
20241203,162800,270802251,540,540,540,540,0
20241203,162700,270802251,540,540,540,540,0
20241203,162600,270802251,540,540,540,540,32693
20241203,162500,270802251,540,540,540,540,0
20241203,162400,270802251,540,540,540,540,0
20241203,162300,270802251,540,540,540,540,0
20241203,162200,270802251,540,540,540,540,0
20241203,162100,270802251,540,540,540,540,0
20241203,162000,270802251,540,540,540,540,0
20241203,161900,270802251,540,540,540,540,0
20241203,161800,270802251,540,540,540,540,0
20241203,161700,270802251,540,540,540,540,0
20241203,161600,270802251,540,540,540,540,0
20241203,161500,270802251,540,540,540,540,0
20241203,161400,270802251,540,540,540,540,0
20241203,161300,270802251,540,540,540,540,0
20241203,161200,270802251,540,540,540,540,0
20241203,161100,270802251,540,540,540,540,0
20241203,161000,270802251,540,540,540,540,0
20241203,160900,270802251,540,540,540,540,0
20241203,160800,270802251,540,540,540,540,0
20241203,160700,270802251,540,540,540,540,0
20241203,160600,270802251,540,540,540,540,0
20241203,160500,270802251,540,540,540,540,0
20241203,160400,270802251,540,540,540,540,0
20241203,160300,270802251,540,540,540,540,0
20241203,160200,270802251,540,540,540,540,0
20241203,160100,270802251,540,540,540,540,0
20241203,160000,270802251,540,540,540,540,0
20241203,155900,270802251,540,540,540,540,0
20241203,155800,270802251,540,540,540,540,0
20241203,155700,270802251,540,540,540,540,0
20241203,155600,270802251,540,540,540,540,32693
20241203,155500,270802251,540,540,540,540,0
20241203,155400,270802251,540,540,540,540,0
20241203,155300,270802251,540,540,540,540,0
20241203,155200,270802251,540,540,540,540,0
20241203,155100,270802251,540,540,540,540,0
20241203,155000,270802251,540,540,540,540,0
20241203,154900,270802251,540,540,540,540,0
20241203,154800,270802251,540,540,540,540,0
20241203,154700,270802251,540,540,540,540,0
20241203,154600,270802251,540,540,540,540,0
20241203,154500,270802251,540,540,540,540,0
20241203,154400,270802251,540,540,540,540,0
20241203,154300,270802251,540,540,540,540,0
20241203,154200,270802251,540,540,540,540,0
20241203,154100,270802251,540,540,540,540,0
20241203,154000,270802251,540,540,540,540,0
20241203,153900,270802251,540,540,540,540,0
20241203,153800,270802251,540,540,540,540,0
20241203,153700,270802251,540,540,540,540,0
20241203,153600,270802251,540,540,540,540,0
20241203,153500,270802251,540,540,540,540,0
20241203,153400,270802251,540,540,540,540,0
20241203,153300,270802251,540,540,540,540,0
20241203,153200,270802251,540,540,540,540,0
20241203,153100,270802251,540,540,540,540,0
20241203,153000,270802251,540,540,540,540,32693
20241203,152900,253148031,545,545,545,545,0
20241203,152800,253148031,545,545,545,545,0
20241203,152700,253148031,545,545,545,545,0
20241203,152600,253148031,545,545,545,545,0
20241203,152500,253148031,545,545,545,545,0
20241203,152400,253148031,545,545,545,545,0
20241203,152300,253148031,545,545,545,545,0
20241203,152200,253148031,545,545,545,545,0
20241203,152100,253148031,545,545,545,545,0
20241203,152000,253148031,545,545,545,545,0
20241203,151900,253148031,545,544,545,542,2440
20241203,151800,251822034,544,545,545,544,1689
20241203,151700,250903166,548,548,548,548,0
20241203,151600,250903166,548,548,548,548,0
20241203,151500,250903166,548,548,548,548,1000
20241203,151400,250355166,548,548,548,548,0
20241203,151300,250355166,548,548,548,548,0
20241203,151200,250355166,548,548,548,548,0
20241203,151100,250355166,548,548,548,548,130
20241203,151000,250283926,548,548,548,548,23
20241203,150900,250271322,548,548,548,548,0
20241203,150800,250271322,548,548,548,548,0
20241203,150700,250271322,548,548,548,548,32
20241203,150600,250253786,548,548,548,548,1
20241203,150500,250253238,542,542,542,542,0
20241203,150400,250253238,542,545,545,542,6400
20241203,150300,246779825,550,550,550,550,0
20241203,150200,246779825,550,550,550,550,9
20241203,150100,246774875,551,551,551,551,0
20241203,150000,246774875,551,551,551,551,0
20241203,145900,246774875,551,545,551,545,1001
20241203,145800,246225245,544,544,544,544,0
20241203,145700,246225245,544,545,545,544,120
20241203,145600,246159945,544,544,544,544,70
20241203,145500,246121865,543,543,543,543,0
20241203,145400,246121865,543,543,543,543,0
20241203,145300,246121865,543,543,543,543,10000
20241203,145200,240691865,543,543,543,543,0
20241203,145100,240691865,543,543,543,543,0
20241203,145000,240691865,543,544,544,543,7900
20241203,144900,236400676,547,544,547,544,2001
20241203,144800,235312129,544,544,544,544,1000
20241203,144700,234768129,547,547,547,547,0
20241203,144600,234768129,547,547,547,547,1
20241203,144500,234767582,543,543,543,543,0
20241203,144400,234767582,543,543,543,543,0
20241203,144300,234767582,543,543,543,543,2
20241203,144200,234766496,548,548,548,548,0
20241203,144100,234766496,548,548,548,548,120
20241203,144000,234700736,546,546,546,546,3884
20241203,143900,232580072,546,546,546,546,16
20241203,143800,232571336,548,548,548,548,0
20241203,143700,232571336,548,548,548,548,24
20241203,143600,232558184,548,548,548,548,0
20241203,143500,232558184,548,548,548,548,2
20241203,143400,232557088,546,546,546,546,2251
20241203,143300,231328042,546,544,546,544,5000
20241203,143200,228602322,543,543,543,543,0
20241203,143100,228602322,543,543,543,543,0
20241203,143000,228602322,543,543,543,543,500
20241203,142900,228330822,544,543,544,543,147
20241203,142800,228250901,543,543,543,543,18
20241203,142700,228241127,543,542,543,542,1001
20241203,142600,227698584,543,543,543,543,5
20241203,142500,227695869,543,543,543,543,10
20241203,142400,227690439,543,543,543,543,100
20241203,142300,227636139,542,543,543,542,110
20241203,142200,227576419,543,543,543,543,0
20241203,142100,227576419,543,544,544,543,2
20241203,142000,227575332,540,544,544,540,2100
20241203,141900,226440932,541,546,546,540,31565
20241203,141800,209326120,551,551,551,551,0
20241203,141700,209326120,551,551,551,551,0
20241203,141600,209326120,551,550,551,547,1832
20241203,141500,208323629,552,552,552,552,0
20241203,141400,208323629,552,552,552,552,0
20241203,141300,208323629,552,552,552,552,0
20241203,141200,208323629,552,552,552,552,0
20241203,141100,208323629,552,552,552,552,0
20241203,141000,208323629,552,552,552,552,0
20241203,140900,208323629,552,552,552,552,0
20241203,140800,208323629,552,552,552,552,0
20241203,140700,208323629,552,552,552,552,0
20241203,140600,208323629,552,552,552,552,0
20241203,140500,208323629,552,552,552,552,0
20241203,140400,208323629,552,552,552,552,0
20241203,140300,208323629,552,552,552,552,0
20241203,140200,208323629,552,552,552,552,0
20241203,140100,208323629,552,552,552,552,0
20241203,140000,208323629,552,552,552,552,200
20241203,135900,208213229,552,552,552,552,0
20241203,135800,208213229,552,552,552,552,8
20241203,135700,208208813,551,551,551,551,1
20241203,135600,208208262,552,552,552,552,0
20241203,135500,208208262,552,552,552,552,20
20241203,135400,208197222,552,552,552,552,3
20241203,135300,208195566,552,552,552,552,68
20241203,135200,208158030,552,552,552,552,0
20241203,135100,208158030,552,552,552,552,0
20241203,135000,208158030,552,552,552,552,0
20241203,134900,208158030,552,552,552,552,0
20241203,134800,208158030,552,552,552,552,4336
20241203,134700,205764558,552,552,552,552,0
20241203,134600,205764558,552,552,552,552,0
20241203,134500,205764558,552,552,552,552,0
20241203,134400,205764558,552,552,552,552,9
20241203,134300,205759590,553,550,553,550,385
20241203,134200,205547626,551,551,551,551,0
20241203,134100,205547626,551,551,551,551,0
20241203,134000,205547626,551,551,551,551,1
20241203,133900,205547075,551,551,551,551,0
20241203,133800,205547075,551,548,551,548,503
20241203,133700,205271422,548,548,548,548,0
20241203,133600,205271422,548,548,548,548,0
20241203,133500,205271422,548,548,548,548,0
20241203,133400,205271422,548,548,548,548,0
20241203,133300,205271422,548,548,548,548,1000
20241203,133200,204723422,553,553,553,553,2
20241203,133100,204722316,553,553,553,553,0
20241203,133000,204722316,553,553,553,553,0
20241203,132900,204722316,553,553,553,553,112
20241203,132800,204660380,552,552,552,552,5287
20241203,132700,201741956,554,554,554,554,0
20241203,132600,201741956,554,554,554,554,0
20241203,132500,201741956,554,554,554,554,0
20241203,132400,201741956,554,552,554,552,715
20241203,132300,201347273,552,552,552,552,0
20241203,132200,201347273,552,552,552,552,0
20241203,132100,201347273,552,552,552,552,0
20241203,132000,201347273,552,550,552,550,4000
20241203,131900,199143668,551,551,551,551,0
20241203,131800,199143668,551,551,551,551,0
20241203,131700,199143668,551,551,551,551,0
20241203,131600,199143668,551,551,551,551,0
20241203,131500,199143668,551,551,551,551,0
20241203,131400,199143668,551,550,551,550,7066
20241203,131300,195257367,550,550,550,550,10
20241203,131200,195251867,550,550,550,550,1
20241203,131100,195251317,547,547,547,547,0
20241203,131000,195251317,547,547,547,547,2456
20241203,130900,193907885,550,550,550,550,0
20241203,130800,193907885,550,550,550,550,1
20241203,130700,193907335,547,547,547,547,0
20241203,130600,193907335,547,547,547,547,2123
20241203,130500,192746054,548,548,548,548,0
20241203,130400,192746054,548,548,548,548,0
20241203,130300,192746054,548,548,548,548,0
20241203,130200,192746054,548,548,548,548,0
20241203,130100,192746054,548,548,548,548,0
20241203,130000,192746054,548,548,548,548,141
20241203,125900,192668786,551,551,551,551,0
20241203,125800,192668786,551,551,551,551,0
20241203,125700,192668786,551,550,551,550,1000
20241203,125600,192118754,547,547,547,547,1541
20241203,125500,191275827,550,550,550,550,4
20241203,125400,191273627,550,550,550,550,28
20241203,125300,191258227,550,550,550,550,0
20241203,125200,191258227,550,550,550,550,77
20241203,125100,191215877,550,550,550,550,0
20241203,125000,191215877,550,549,550,549,100
20241203,124900,191160937,547,547,547,547,1
20241203,124800,191160390,547,547,547,547,0
20241203,124700,191160390,547,547,547,547,0
20241203,124600,191160390,547,547,547,547,0
20241203,124500,191160390,547,547,547,547,450
20241203,124400,190914240,550,550,550,550,0
20241203,124300,190914240,550,550,550,550,761
20241203,124200,190495690,550,550,550,550,0
20241203,124100,190495690,550,549,550,549,1620
20241203,124000,189605491,549,549,549,549,0
20241203,123900,189605491,549,549,549,549,0
20241203,123800,189605491,549,549,549,549,0
20241203,123700,189605491,549,549,549,549,199
20241203,123600,189496240,550,549,550,549,620
20241203,123500,189155858,549,549,549,549,0
20241203,123400,189155858,549,549,549,549,0
20241203,123300,189155858,549,549,549,549,0
20241203,123200,189155858,549,549,549,549,420
20241203,123100,188925278,548,544,548,544,7974
20241203,123000,184573967,544,544,544,544,15
20241203,122900,184565807,543,543,543,543,1685
20241203,122800,183650852,543,543,543,543,200
20241203,122700,183542252,544,544,544,544,0
20241203,122600,183542252,544,544,544,544,0
20241203,122500,183542252,544,544,544,544,0
20241203,122400,183542252,544,544,544,544,1
20241203,122300,183541708,541,543,543,541,201
20241203,122200,183432567,544,544,546,544,674
20241203,122100,183065891,544,544,544,540,20118
20241203,122000,172185444,546,546,546,546,0
20241203,121900,172185444,546,546,546,546,10
20241203,121800,172179984,544,544,544,544,0
20241203,121700,172179984,544,544,544,544,509
20241203,121600,171903088,545,550,550,540,30186
20241203,121500,155556551,549,551,551,549,508
20241203,121400,155276857,551,550,552,550,220
20241203,121300,155155643,550,550,550,550,120
20241203,121200,155089643,550,550,550,550,0
20241203,121100,155089643,550,550,550,550,37
20241203,121000,155069293,550,550,550,550,0
20241203,120900,155069293,550,550,550,550,0
20241203,120800,155069293,550,550,550,550,300
20241203,120700,154904293,550,550,550,550,0
20241203,120600,154904293,550,550,550,550,0
20241203,120500,154904293,550,550,550,550,0
20241203,120400,154904293,550,550,550,550,0
20241203,120300,154904293,550,550,550,550,600
20241203,120200,154574293,550,547,550,547,400
20241203,120100,154354562,546,546,546,546,82
20241203,120000,154309790,545,545,545,545,0
20241203,115900,154309790,545,545,545,545,54
20241203,115800,154280360,545,545,545,545,5
20241203,115700,154277635,547,547,547,547,0
20241203,115600,154277635,547,549,549,545,118
20241203,115500,154213280,548,549,549,548,18
20241203,115400,154203407,549,549,549,549,23
20241203,115300,154190780,549,549,549,549,0
20241203,115200,154190780,549,549,549,549,0
20241203,115100,154190780,549,549,549,549,77
20241203,115000,154148507,549,549,549,549,0
20241203,114900,154148507,549,549,549,549,0
20241203,114800,154148507,549,549,549,549,0
20241203,114700,154148507,549,549,549,549,100
20241203,114600,154093607,549,549,549,549,0
20241203,114500,154093607,549,549,549,549,0
20241203,114400,154093607,549,549,549,549,0
20241203,114300,154093607,549,549,549,549,1
20241203,114200,154093058,549,549,549,549,0
20241203,114100,154093058,549,549,549,549,1
20241203,114000,154092509,544,544,544,544,0
20241203,113900,154092509,544,544,544,544,0
20241203,113800,154092509,544,550,550,541,40839
20241203,113700,131872403,550,550,550,550,3
20241203,113600,131870753,552,552,552,552,0
20241203,113500,131870753,552,552,552,552,0
20241203,113400,131870753,552,552,552,552,0
20241203,113300,131870753,552,552,552,552,0
20241203,113200,131870753,552,552,552,552,638
20241203,113100,131518577,550,550,550,550,252
20241203,113000,131379977,552,552,552,552,0
20241203,112900,131379977,552,552,552,552,0
20241203,112800,131379977,552,551,552,551,3000
20241203,112700,129726189,551,551,551,551,0
20241203,112600,129726189,551,551,551,551,0
20241203,112500,129726189,551,551,551,551,1541
20241203,112400,128877098,551,551,551,551,0
20241203,112300,128877098,551,551,551,551,0
20241203,112200,128877098,551,551,551,551,0
20241203,112100,128877098,551,551,551,551,0
20241203,112000,128877098,551,551,551,551,0
20241203,111900,128877098,551,551,551,551,138
20241203,111800,128801060,551,551,551,551,0
20241203,111700,128801060,551,551,551,551,0
20241203,111600,128801060,551,551,551,551,60
20241203,111500,128768000,551,551,551,551,0
20241203,111400,128768000,551,551,551,551,0
20241203,111300,128768000,551,550,551,550,50
20241203,111200,128740499,550,550,550,550,51
20241203,111100,128712449,551,551,551,551,0
20241203,111000,128712449,551,551,551,551,0
20241203,110900,128712449,551,551,551,551,0
20241203,110800,128712449,551,548,551,547,670
20241203,110700,128344655,545,545,545,545,0
20241203,110600,128344655,545,545,545,545,0
20241203,110500,128344655,545,545,545,545,429
20241203,110400,128110850,545,546,546,545,428
20241203,110300,127877421,551,549,551,549,100
20241203,110200,127822519,549,548,549,548,101
20241203,110100,127767169,548,545,548,545,3
20241203,110000,127765528,544,544,544,544,0
20241203,105900,127765528,544,545,545,544,4353
20241203,105800,125396311,544,544,544,544,0
20241203,105700,125396311,544,544,544,544,1249
20241203,105600,124716855,544,544,544,544,49
20241203,105500,124690199,544,544,544,544,0
20241203,105400,124690199,544,544,544,544,0
20241203,105300,124690199,544,544,544,544,11
20241203,105200,124684215,543,543,543,543,10
20241203,105100,124678785,542,542,542,539,3420
20241203,105000,122830845,539,544,544,539,48947
20241203,104900,96360578,547,545,547,545,282
20241203,104800,96206867,546,546,546,546,0
20241203,104700,96206867,546,546,546,546,0
20241203,104600,96206867,546,549,549,542,51557
20241203,104500,68183870,550,550,550,550,0
20241203,104400,68183870,550,550,550,550,0
20241203,104300,68183870,550,550,550,550,0
20241203,104200,68183870,550,550,550,550,0
20241203,104100,68183870,550,550,550,550,500
20241203,104000,67908870,550,550,550,550,0
20241203,103900,67908870,550,550,550,550,118
20241203,103800,67843970,548,548,548,548,0
20241203,103700,67843970,548,548,548,548,210
20241203,103600,67728890,550,550,550,550,200
20241203,103500,67618890,550,550,550,550,0
20241203,103400,67618890,550,550,550,550,0
20241203,103300,67618890,550,550,550,550,0
20241203,103200,67618890,550,550,550,550,2
20241203,103100,67617790,548,550,550,548,1558
20241203,103000,66762547,551,551,551,551,0
20241203,102900,66762547,551,551,551,551,0
20241203,102800,66762547,551,551,551,551,200
20241203,102700,66652347,551,551,551,551,0
20241203,102600,66652347,551,551,551,551,3
20241203,102500,66650694,551,551,551,551,6
20241203,102400,66647388,551,551,551,551,1
20241203,102300,66646837,551,551,551,551,3
20241203,102200,66645184,551,551,551,551,100
20241203,102100,66590084,551,551,551,551,0
20241203,102000,66590084,551,551,551,551,9
20241203,101900,66585125,551,551,551,551,0
20241203,101800,66585125,551,551,551,551,1
20241203,101700,66584574,549,549,549,549,850
20241203,101600,66117924,552,552,552,552,0
20241203,101500,66117924,552,551,552,550,1051
20241203,101400,65539763,550,550,550,550,0
20241203,101300,65539763,550,550,550,550,198
20241203,101200,65430863,550,550,550,550,0
20241203,101100,65430863,550,550,550,550,0
20241203,101000,65430863,550,550,550,550,113
20241203,100900,65368713,550,550,550,550,0
20241203,100800,65368713,550,549,550,549,11
20241203,100700,65362673,549,549,549,549,0
20241203,100600,65362673,549,549,549,549,644
20241203,100500,65009117,549,549,549,549,3010
20241203,100400,63356627,549,549,549,549,2012
20241203,100300,62252039,545,552,552,545,30000
20241203,100200,45799367,553,554,554,553,486
20241203,100100,45530607,554,554,554,554,0
20241203,100000,45530607,554,554,554,554,18
20241203,095900,45520635,554,554,554,554,0
20241203,095800,45520635,554,554,554,554,0
20241203,095700,45520635,554,554,554,554,0
20241203,095600,45520635,554,554,554,554,16
20241203,095500,45511771,555,557,557,555,408
20241203,095400,45285315,557,557,557,557,0
20241203,095300,45285315,557,557,557,557,10
20241203,095200,45279745,555,555,555,555,0
20241203,095100,45279745,555,555,555,555,2970
20241203,095000,43631395,555,553,555,553,39
20241203,094900,43609826,553,553,553,553,702
20241203,094800,43221620,554,554,554,554,4938
20241203,094700,40485968,555,555,555,555,0
20241203,094600,40485968,555,555,555,555,201
20241203,094500,40374413,554,554,554,554,0
20241203,094400,40374413,554,554,554,554,0
20241203,094300,40374413,554,556,556,554,9834
20241203,094200,34911036,559,557,559,557,212
20241203,094100,34792732,557,557,557,557,640
20241203,094000,34436252,557,562,562,557,8106
20241203,093900,29901087,562,560,562,560,8
20241203,093800,29896599,562,562,562,562,95
20241203,093700,29843209,559,560,560,559,1003
20241203,093600,29282529,562,562,562,562,2
20241203,093500,29281405,563,563,563,563,0
20241203,093400,29281405,563,563,563,563,0
20241203,093300,29281405,563,563,563,563,0
20241203,093200,29281405,563,563,563,563,0
20241203,093100,29281405,563,563,563,563,0
20241203,093000,29281405,563,563,563,563,0
20241203,092900,29281405,563,560,563,560,3768
20241203,092800,27167321,560,560,560,560,11
20241203,092700,27161161,559,559,560,559,1251
20241203,092600,26461629,559,559,559,559,2000
20241203,092500,25343629,559,557,559,556,2018
20241203,092400,24221547,559,559,559,559,219
20241203,092300,24099126,559,555,559,555,2386
20241203,092200,22774430,555,555,555,555,4109
20241203,092100,20493935,557,556,557,556,123
20241203,092000,20425482,556,555,556,555,35
20241203,091900,20406033,553,553,553,553,0
20241203,091800,20406033,553,553,553,553,0
20241203,091700,20406033,553,553,553,553,6702
20241203,091600,16699827,551,553,553,551,4150
20241203,091500,14405177,551,554,554,551,2792
20241203,091400,12864049,555,555,555,555,10
20241203,091300,12858499,555,553,559,552,3415
20241203,091200,10969558,554,555,555,554,812
20241203,091100,10519610,561,561,561,561,500
20241203,091000,10239110,561,561,561,561,0
20241203,090900,10239110,561,561,561,561,0
20241203,090800,10239110,561,561,561,561,205
20241203,090700,10124105,561,561,561,561,10
20241203,090600,10118495,561,561,561,561,10
20241203,090500,10112885,564,558,564,550,15430
20241203,090400,1568422,557,557,557,557,0
20241203,090300,1568422,557,557,557,557,0
20241203,090200,1568422,557,557,557,557,0
20241203,090100,1568422,557,557,557,557,0
20241203,090000,1568422,557,557,557,556,2816
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241203 192600 270802251 540 540 540 540 32693
3 20241203 192500 270802251 540 540 540 540 0
4 20241203 192400 270802251 540 540 540 540 0
5 20241203 192300 270802251 540 540 540 540 0
6 20241203 192200 270802251 540 540 540 540 0
7 20241203 192100 270802251 540 540 540 540 0
8 20241203 192000 270802251 540 540 540 540 0
9 20241203 191900 270802251 540 540 540 540 0
10 20241203 191800 270802251 540 540 540 540 0
11 20241203 191700 270802251 540 540 540 540 0
12 20241203 191600 270802251 540 540 540 540 0
13 20241203 191500 270802251 540 540 540 540 0
14 20241203 191400 270802251 540 540 540 540 0
15 20241203 191300 270802251 540 540 540 540 0
16 20241203 191200 270802251 540 540 540 540 0
17 20241203 191100 270802251 540 540 540 540 0
18 20241203 191000 270802251 540 540 540 540 0
19 20241203 190900 270802251 540 540 540 540 0
20 20241203 190800 270802251 540 540 540 540 0
21 20241203 190700 270802251 540 540 540 540 0
22 20241203 190600 270802251 540 540 540 540 0
23 20241203 190500 270802251 540 540 540 540 0
24 20241203 190400 270802251 540 540 540 540 0
25 20241203 190300 270802251 540 540 540 540 0
26 20241203 190200 270802251 540 540 540 540 0
27 20241203 190100 270802251 540 540 540 540 0
28 20241203 190000 270802251 540 540 540 540 0
29 20241203 185900 270802251 540 540 540 540 0
30 20241203 185800 270802251 540 540 540 540 0
31 20241203 185700 270802251 540 540 540 540 0
32 20241203 185600 270802251 540 540 540 540 32693
33 20241203 185500 270802251 540 540 540 540 0
34 20241203 185400 270802251 540 540 540 540 0
35 20241203 185300 270802251 540 540 540 540 0
36 20241203 185200 270802251 540 540 540 540 0
37 20241203 185100 270802251 540 540 540 540 0
38 20241203 185000 270802251 540 540 540 540 0
39 20241203 184900 270802251 540 540 540 540 0
40 20241203 184800 270802251 540 540 540 540 0
41 20241203 184700 270802251 540 540 540 540 0
42 20241203 184600 270802251 540 540 540 540 0
43 20241203 184500 270802251 540 540 540 540 0
44 20241203 184400 270802251 540 540 540 540 0
45 20241203 184300 270802251 540 540 540 540 0
46 20241203 184200 270802251 540 540 540 540 0
47 20241203 184100 270802251 540 540 540 540 0
48 20241203 184000 270802251 540 540 540 540 0
49 20241203 183900 270802251 540 540 540 540 0
50 20241203 183800 270802251 540 540 540 540 0
51 20241203 183700 270802251 540 540 540 540 0
52 20241203 183600 270802251 540 540 540 540 0
53 20241203 183500 270802251 540 540 540 540 0
54 20241203 183400 270802251 540 540 540 540 0
55 20241203 183300 270802251 540 540 540 540 0
56 20241203 183200 270802251 540 540 540 540 0
57 20241203 183100 270802251 540 540 540 540 0
58 20241203 183000 270802251 540 540 540 540 0
59 20241203 182900 270802251 540 540 540 540 0
60 20241203 182800 270802251 540 540 540 540 0
61 20241203 182700 270802251 540 540 540 540 0
62 20241203 182600 270802251 540 540 540 540 32693
63 20241203 182500 270802251 540 540 540 540 0
64 20241203 182400 270802251 540 540 540 540 0
65 20241203 182300 270802251 540 540 540 540 0
66 20241203 182200 270802251 540 540 540 540 0
67 20241203 182100 270802251 540 540 540 540 0
68 20241203 182000 270802251 540 540 540 540 0
69 20241203 181900 270802251 540 540 540 540 0
70 20241203 181800 270802251 540 540 540 540 0
71 20241203 181700 270802251 540 540 540 540 0
72 20241203 181600 270802251 540 540 540 540 0
73 20241203 181500 270802251 540 540 540 540 0
74 20241203 181400 270802251 540 540 540 540 0
75 20241203 181300 270802251 540 540 540 540 0
76 20241203 181200 270802251 540 540 540 540 0
77 20241203 181100 270802251 540 540 540 540 0
78 20241203 181000 270802251 540 540 540 540 0
79 20241203 180900 270802251 540 540 540 540 0
80 20241203 180800 270802251 540 540 540 540 0
81 20241203 180700 270802251 540 540 540 540 0
82 20241203 180600 270802251 540 540 540 540 0
83 20241203 180500 270802251 540 540 540 540 0
84 20241203 180400 270802251 540 540 540 540 0
85 20241203 180300 270802251 540 540 540 540 0
86 20241203 180200 270802251 540 540 540 540 0
87 20241203 180100 270802251 540 540 540 540 0
88 20241203 180000 270802251 540 540 540 540 0
89 20241203 175900 270802251 540 540 540 540 0
90 20241203 175800 270802251 540 540 540 540 0
91 20241203 175700 270802251 540 540 540 540 0
92 20241203 175600 270802251 540 540 540 540 32693
93 20241203 175500 270802251 540 540 540 540 0
94 20241203 175400 270802251 540 540 540 540 0
95 20241203 175300 270802251 540 540 540 540 0
96 20241203 175200 270802251 540 540 540 540 0
97 20241203 175100 270802251 540 540 540 540 0
98 20241203 175000 270802251 540 540 540 540 0
99 20241203 174900 270802251 540 540 540 540 0
100 20241203 174800 270802251 540 540 540 540 0
101 20241203 174700 270802251 540 540 540 540 0
102 20241203 174600 270802251 540 540 540 540 0
103 20241203 174500 270802251 540 540 540 540 0
104 20241203 174400 270802251 540 540 540 540 0
105 20241203 174300 270802251 540 540 540 540 0
106 20241203 174200 270802251 540 540 540 540 0
107 20241203 174100 270802251 540 540 540 540 0
108 20241203 174000 270802251 540 540 540 540 0
109 20241203 173900 270802251 540 540 540 540 0
110 20241203 173800 270802251 540 540 540 540 0
111 20241203 173700 270802251 540 540 540 540 0
112 20241203 173600 270802251 540 540 540 540 0
113 20241203 173500 270802251 540 540 540 540 0
114 20241203 173400 270802251 540 540 540 540 0
115 20241203 173300 270802251 540 540 540 540 0
116 20241203 173200 270802251 540 540 540 540 0
117 20241203 173100 270802251 540 540 540 540 0
118 20241203 173000 270802251 540 540 540 540 0
119 20241203 172900 270802251 540 540 540 540 0
120 20241203 172800 270802251 540 540 540 540 0
121 20241203 172700 270802251 540 540 540 540 0
122 20241203 172600 270802251 540 540 540 540 32693
123 20241203 172500 270802251 540 540 540 540 0
124 20241203 172400 270802251 540 540 540 540 0
125 20241203 172300 270802251 540 540 540 540 0
126 20241203 172200 270802251 540 540 540 540 0
127 20241203 172100 270802251 540 540 540 540 0
128 20241203 172000 270802251 540 540 540 540 0
129 20241203 171900 270802251 540 540 540 540 0
130 20241203 171800 270802251 540 540 540 540 0
131 20241203 171700 270802251 540 540 540 540 0
132 20241203 171600 270802251 540 540 540 540 0
133 20241203 171500 270802251 540 540 540 540 0
134 20241203 171400 270802251 540 540 540 540 0
135 20241203 171300 270802251 540 540 540 540 0
136 20241203 171200 270802251 540 540 540 540 0
137 20241203 171100 270802251 540 540 540 540 0
138 20241203 171000 270802251 540 540 540 540 0
139 20241203 170900 270802251 540 540 540 540 0
140 20241203 170800 270802251 540 540 540 540 0
141 20241203 170700 270802251 540 540 540 540 0
142 20241203 170600 270802251 540 540 540 540 0
143 20241203 170500 270802251 540 540 540 540 0
144 20241203 170400 270802251 540 540 540 540 0
145 20241203 170300 270802251 540 540 540 540 0
146 20241203 170200 270802251 540 540 540 540 0
147 20241203 170100 270802251 540 540 540 540 0
148 20241203 170000 270802251 540 540 540 540 0
149 20241203 165900 270802251 540 540 540 540 0
150 20241203 165800 270802251 540 540 540 540 0
151 20241203 165700 270802251 540 540 540 540 0
152 20241203 165600 270802251 540 540 540 540 32693
153 20241203 165500 270802251 540 540 540 540 0
154 20241203 165400 270802251 540 540 540 540 0
155 20241203 165300 270802251 540 540 540 540 0
156 20241203 165200 270802251 540 540 540 540 0
157 20241203 165100 270802251 540 540 540 540 0
158 20241203 165000 270802251 540 540 540 540 0
159 20241203 164900 270802251 540 540 540 540 0
160 20241203 164800 270802251 540 540 540 540 0
161 20241203 164700 270802251 540 540 540 540 0
162 20241203 164600 270802251 540 540 540 540 0
163 20241203 164500 270802251 540 540 540 540 0
164 20241203 164400 270802251 540 540 540 540 0
165 20241203 164300 270802251 540 540 540 540 0
166 20241203 164200 270802251 540 540 540 540 0
167 20241203 164100 270802251 540 540 540 540 0
168 20241203 164000 270802251 540 540 540 540 0
169 20241203 163900 270802251 540 540 540 540 0
170 20241203 163800 270802251 540 540 540 540 0
171 20241203 163700 270802251 540 540 540 540 0
172 20241203 163600 270802251 540 540 540 540 0
173 20241203 163500 270802251 540 540 540 540 0
174 20241203 163400 270802251 540 540 540 540 0
175 20241203 163300 270802251 540 540 540 540 0
176 20241203 163200 270802251 540 540 540 540 0
177 20241203 163100 270802251 540 540 540 540 0
178 20241203 163000 270802251 540 540 540 540 0
179 20241203 162900 270802251 540 540 540 540 0
180 20241203 162800 270802251 540 540 540 540 0
181 20241203 162700 270802251 540 540 540 540 0
182 20241203 162600 270802251 540 540 540 540 32693
183 20241203 162500 270802251 540 540 540 540 0
184 20241203 162400 270802251 540 540 540 540 0
185 20241203 162300 270802251 540 540 540 540 0
186 20241203 162200 270802251 540 540 540 540 0
187 20241203 162100 270802251 540 540 540 540 0
188 20241203 162000 270802251 540 540 540 540 0
189 20241203 161900 270802251 540 540 540 540 0
190 20241203 161800 270802251 540 540 540 540 0
191 20241203 161700 270802251 540 540 540 540 0
192 20241203 161600 270802251 540 540 540 540 0
193 20241203 161500 270802251 540 540 540 540 0
194 20241203 161400 270802251 540 540 540 540 0
195 20241203 161300 270802251 540 540 540 540 0
196 20241203 161200 270802251 540 540 540 540 0
197 20241203 161100 270802251 540 540 540 540 0
198 20241203 161000 270802251 540 540 540 540 0
199 20241203 160900 270802251 540 540 540 540 0
200 20241203 160800 270802251 540 540 540 540 0
201 20241203 160700 270802251 540 540 540 540 0
202 20241203 160600 270802251 540 540 540 540 0
203 20241203 160500 270802251 540 540 540 540 0
204 20241203 160400 270802251 540 540 540 540 0
205 20241203 160300 270802251 540 540 540 540 0
206 20241203 160200 270802251 540 540 540 540 0
207 20241203 160100 270802251 540 540 540 540 0
208 20241203 160000 270802251 540 540 540 540 0
209 20241203 155900 270802251 540 540 540 540 0
210 20241203 155800 270802251 540 540 540 540 0
211 20241203 155700 270802251 540 540 540 540 0
212 20241203 155600 270802251 540 540 540 540 32693
213 20241203 155500 270802251 540 540 540 540 0
214 20241203 155400 270802251 540 540 540 540 0
215 20241203 155300 270802251 540 540 540 540 0
216 20241203 155200 270802251 540 540 540 540 0
217 20241203 155100 270802251 540 540 540 540 0
218 20241203 155000 270802251 540 540 540 540 0
219 20241203 154900 270802251 540 540 540 540 0
220 20241203 154800 270802251 540 540 540 540 0
221 20241203 154700 270802251 540 540 540 540 0
222 20241203 154600 270802251 540 540 540 540 0
223 20241203 154500 270802251 540 540 540 540 0
224 20241203 154400 270802251 540 540 540 540 0
225 20241203 154300 270802251 540 540 540 540 0
226 20241203 154200 270802251 540 540 540 540 0
227 20241203 154100 270802251 540 540 540 540 0
228 20241203 154000 270802251 540 540 540 540 0
229 20241203 153900 270802251 540 540 540 540 0
230 20241203 153800 270802251 540 540 540 540 0
231 20241203 153700 270802251 540 540 540 540 0
232 20241203 153600 270802251 540 540 540 540 0
233 20241203 153500 270802251 540 540 540 540 0
234 20241203 153400 270802251 540 540 540 540 0
235 20241203 153300 270802251 540 540 540 540 0
236 20241203 153200 270802251 540 540 540 540 0
237 20241203 153100 270802251 540 540 540 540 0
238 20241203 153000 270802251 540 540 540 540 32693
239 20241203 152900 253148031 545 545 545 545 0
240 20241203 152800 253148031 545 545 545 545 0
241 20241203 152700 253148031 545 545 545 545 0
242 20241203 152600 253148031 545 545 545 545 0
243 20241203 152500 253148031 545 545 545 545 0
244 20241203 152400 253148031 545 545 545 545 0
245 20241203 152300 253148031 545 545 545 545 0
246 20241203 152200 253148031 545 545 545 545 0
247 20241203 152100 253148031 545 545 545 545 0
248 20241203 152000 253148031 545 545 545 545 0
249 20241203 151900 253148031 545 544 545 542 2440
250 20241203 151800 251822034 544 545 545 544 1689
251 20241203 151700 250903166 548 548 548 548 0
252 20241203 151600 250903166 548 548 548 548 0
253 20241203 151500 250903166 548 548 548 548 1000
254 20241203 151400 250355166 548 548 548 548 0
255 20241203 151300 250355166 548 548 548 548 0
256 20241203 151200 250355166 548 548 548 548 0
257 20241203 151100 250355166 548 548 548 548 130
258 20241203 151000 250283926 548 548 548 548 23
259 20241203 150900 250271322 548 548 548 548 0
260 20241203 150800 250271322 548 548 548 548 0
261 20241203 150700 250271322 548 548 548 548 32
262 20241203 150600 250253786 548 548 548 548 1
263 20241203 150500 250253238 542 542 542 542 0
264 20241203 150400 250253238 542 545 545 542 6400
265 20241203 150300 246779825 550 550 550 550 0
266 20241203 150200 246779825 550 550 550 550 9
267 20241203 150100 246774875 551 551 551 551 0
268 20241203 150000 246774875 551 551 551 551 0
269 20241203 145900 246774875 551 545 551 545 1001
270 20241203 145800 246225245 544 544 544 544 0
271 20241203 145700 246225245 544 545 545 544 120
272 20241203 145600 246159945 544 544 544 544 70
273 20241203 145500 246121865 543 543 543 543 0
274 20241203 145400 246121865 543 543 543 543 0
275 20241203 145300 246121865 543 543 543 543 10000
276 20241203 145200 240691865 543 543 543 543 0
277 20241203 145100 240691865 543 543 543 543 0
278 20241203 145000 240691865 543 544 544 543 7900
279 20241203 144900 236400676 547 544 547 544 2001
280 20241203 144800 235312129 544 544 544 544 1000
281 20241203 144700 234768129 547 547 547 547 0
282 20241203 144600 234768129 547 547 547 547 1
283 20241203 144500 234767582 543 543 543 543 0
284 20241203 144400 234767582 543 543 543 543 0
285 20241203 144300 234767582 543 543 543 543 2
286 20241203 144200 234766496 548 548 548 548 0
287 20241203 144100 234766496 548 548 548 548 120
288 20241203 144000 234700736 546 546 546 546 3884
289 20241203 143900 232580072 546 546 546 546 16
290 20241203 143800 232571336 548 548 548 548 0
291 20241203 143700 232571336 548 548 548 548 24
292 20241203 143600 232558184 548 548 548 548 0
293 20241203 143500 232558184 548 548 548 548 2
294 20241203 143400 232557088 546 546 546 546 2251
295 20241203 143300 231328042 546 544 546 544 5000
296 20241203 143200 228602322 543 543 543 543 0
297 20241203 143100 228602322 543 543 543 543 0
298 20241203 143000 228602322 543 543 543 543 500
299 20241203 142900 228330822 544 543 544 543 147
300 20241203 142800 228250901 543 543 543 543 18
301 20241203 142700 228241127 543 542 543 542 1001
302 20241203 142600 227698584 543 543 543 543 5
303 20241203 142500 227695869 543 543 543 543 10
304 20241203 142400 227690439 543 543 543 543 100
305 20241203 142300 227636139 542 543 543 542 110
306 20241203 142200 227576419 543 543 543 543 0
307 20241203 142100 227576419 543 544 544 543 2
308 20241203 142000 227575332 540 544 544 540 2100
309 20241203 141900 226440932 541 546 546 540 31565
310 20241203 141800 209326120 551 551 551 551 0
311 20241203 141700 209326120 551 551 551 551 0
312 20241203 141600 209326120 551 550 551 547 1832
313 20241203 141500 208323629 552 552 552 552 0
314 20241203 141400 208323629 552 552 552 552 0
315 20241203 141300 208323629 552 552 552 552 0
316 20241203 141200 208323629 552 552 552 552 0
317 20241203 141100 208323629 552 552 552 552 0
318 20241203 141000 208323629 552 552 552 552 0
319 20241203 140900 208323629 552 552 552 552 0
320 20241203 140800 208323629 552 552 552 552 0
321 20241203 140700 208323629 552 552 552 552 0
322 20241203 140600 208323629 552 552 552 552 0
323 20241203 140500 208323629 552 552 552 552 0
324 20241203 140400 208323629 552 552 552 552 0
325 20241203 140300 208323629 552 552 552 552 0
326 20241203 140200 208323629 552 552 552 552 0
327 20241203 140100 208323629 552 552 552 552 0
328 20241203 140000 208323629 552 552 552 552 200
329 20241203 135900 208213229 552 552 552 552 0
330 20241203 135800 208213229 552 552 552 552 8
331 20241203 135700 208208813 551 551 551 551 1
332 20241203 135600 208208262 552 552 552 552 0
333 20241203 135500 208208262 552 552 552 552 20
334 20241203 135400 208197222 552 552 552 552 3
335 20241203 135300 208195566 552 552 552 552 68
336 20241203 135200 208158030 552 552 552 552 0
337 20241203 135100 208158030 552 552 552 552 0
338 20241203 135000 208158030 552 552 552 552 0
339 20241203 134900 208158030 552 552 552 552 0
340 20241203 134800 208158030 552 552 552 552 4336
341 20241203 134700 205764558 552 552 552 552 0
342 20241203 134600 205764558 552 552 552 552 0
343 20241203 134500 205764558 552 552 552 552 0
344 20241203 134400 205764558 552 552 552 552 9
345 20241203 134300 205759590 553 550 553 550 385
346 20241203 134200 205547626 551 551 551 551 0
347 20241203 134100 205547626 551 551 551 551 0
348 20241203 134000 205547626 551 551 551 551 1
349 20241203 133900 205547075 551 551 551 551 0
350 20241203 133800 205547075 551 548 551 548 503
351 20241203 133700 205271422 548 548 548 548 0
352 20241203 133600 205271422 548 548 548 548 0
353 20241203 133500 205271422 548 548 548 548 0
354 20241203 133400 205271422 548 548 548 548 0
355 20241203 133300 205271422 548 548 548 548 1000
356 20241203 133200 204723422 553 553 553 553 2
357 20241203 133100 204722316 553 553 553 553 0
358 20241203 133000 204722316 553 553 553 553 0
359 20241203 132900 204722316 553 553 553 553 112
360 20241203 132800 204660380 552 552 552 552 5287
361 20241203 132700 201741956 554 554 554 554 0
362 20241203 132600 201741956 554 554 554 554 0
363 20241203 132500 201741956 554 554 554 554 0
364 20241203 132400 201741956 554 552 554 552 715
365 20241203 132300 201347273 552 552 552 552 0
366 20241203 132200 201347273 552 552 552 552 0
367 20241203 132100 201347273 552 552 552 552 0
368 20241203 132000 201347273 552 550 552 550 4000
369 20241203 131900 199143668 551 551 551 551 0
370 20241203 131800 199143668 551 551 551 551 0
371 20241203 131700 199143668 551 551 551 551 0
372 20241203 131600 199143668 551 551 551 551 0
373 20241203 131500 199143668 551 551 551 551 0
374 20241203 131400 199143668 551 550 551 550 7066
375 20241203 131300 195257367 550 550 550 550 10
376 20241203 131200 195251867 550 550 550 550 1
377 20241203 131100 195251317 547 547 547 547 0
378 20241203 131000 195251317 547 547 547 547 2456
379 20241203 130900 193907885 550 550 550 550 0
380 20241203 130800 193907885 550 550 550 550 1
381 20241203 130700 193907335 547 547 547 547 0
382 20241203 130600 193907335 547 547 547 547 2123
383 20241203 130500 192746054 548 548 548 548 0
384 20241203 130400 192746054 548 548 548 548 0
385 20241203 130300 192746054 548 548 548 548 0
386 20241203 130200 192746054 548 548 548 548 0
387 20241203 130100 192746054 548 548 548 548 0
388 20241203 130000 192746054 548 548 548 548 141
389 20241203 125900 192668786 551 551 551 551 0
390 20241203 125800 192668786 551 551 551 551 0
391 20241203 125700 192668786 551 550 551 550 1000
392 20241203 125600 192118754 547 547 547 547 1541
393 20241203 125500 191275827 550 550 550 550 4
394 20241203 125400 191273627 550 550 550 550 28
395 20241203 125300 191258227 550 550 550 550 0
396 20241203 125200 191258227 550 550 550 550 77
397 20241203 125100 191215877 550 550 550 550 0
398 20241203 125000 191215877 550 549 550 549 100
399 20241203 124900 191160937 547 547 547 547 1
400 20241203 124800 191160390 547 547 547 547 0
401 20241203 124700 191160390 547 547 547 547 0
402 20241203 124600 191160390 547 547 547 547 0
403 20241203 124500 191160390 547 547 547 547 450
404 20241203 124400 190914240 550 550 550 550 0
405 20241203 124300 190914240 550 550 550 550 761
406 20241203 124200 190495690 550 550 550 550 0
407 20241203 124100 190495690 550 549 550 549 1620
408 20241203 124000 189605491 549 549 549 549 0
409 20241203 123900 189605491 549 549 549 549 0
410 20241203 123800 189605491 549 549 549 549 0
411 20241203 123700 189605491 549 549 549 549 199
412 20241203 123600 189496240 550 549 550 549 620
413 20241203 123500 189155858 549 549 549 549 0
414 20241203 123400 189155858 549 549 549 549 0
415 20241203 123300 189155858 549 549 549 549 0
416 20241203 123200 189155858 549 549 549 549 420
417 20241203 123100 188925278 548 544 548 544 7974
418 20241203 123000 184573967 544 544 544 544 15
419 20241203 122900 184565807 543 543 543 543 1685
420 20241203 122800 183650852 543 543 543 543 200
421 20241203 122700 183542252 544 544 544 544 0
422 20241203 122600 183542252 544 544 544 544 0
423 20241203 122500 183542252 544 544 544 544 0
424 20241203 122400 183542252 544 544 544 544 1
425 20241203 122300 183541708 541 543 543 541 201
426 20241203 122200 183432567 544 544 546 544 674
427 20241203 122100 183065891 544 544 544 540 20118
428 20241203 122000 172185444 546 546 546 546 0
429 20241203 121900 172185444 546 546 546 546 10
430 20241203 121800 172179984 544 544 544 544 0
431 20241203 121700 172179984 544 544 544 544 509
432 20241203 121600 171903088 545 550 550 540 30186
433 20241203 121500 155556551 549 551 551 549 508
434 20241203 121400 155276857 551 550 552 550 220
435 20241203 121300 155155643 550 550 550 550 120
436 20241203 121200 155089643 550 550 550 550 0
437 20241203 121100 155089643 550 550 550 550 37
438 20241203 121000 155069293 550 550 550 550 0
439 20241203 120900 155069293 550 550 550 550 0
440 20241203 120800 155069293 550 550 550 550 300
441 20241203 120700 154904293 550 550 550 550 0
442 20241203 120600 154904293 550 550 550 550 0
443 20241203 120500 154904293 550 550 550 550 0
444 20241203 120400 154904293 550 550 550 550 0
445 20241203 120300 154904293 550 550 550 550 600
446 20241203 120200 154574293 550 547 550 547 400
447 20241203 120100 154354562 546 546 546 546 82
448 20241203 120000 154309790 545 545 545 545 0
449 20241203 115900 154309790 545 545 545 545 54
450 20241203 115800 154280360 545 545 545 545 5
451 20241203 115700 154277635 547 547 547 547 0
452 20241203 115600 154277635 547 549 549 545 118
453 20241203 115500 154213280 548 549 549 548 18
454 20241203 115400 154203407 549 549 549 549 23
455 20241203 115300 154190780 549 549 549 549 0
456 20241203 115200 154190780 549 549 549 549 0
457 20241203 115100 154190780 549 549 549 549 77
458 20241203 115000 154148507 549 549 549 549 0
459 20241203 114900 154148507 549 549 549 549 0
460 20241203 114800 154148507 549 549 549 549 0
461 20241203 114700 154148507 549 549 549 549 100
462 20241203 114600 154093607 549 549 549 549 0
463 20241203 114500 154093607 549 549 549 549 0
464 20241203 114400 154093607 549 549 549 549 0
465 20241203 114300 154093607 549 549 549 549 1
466 20241203 114200 154093058 549 549 549 549 0
467 20241203 114100 154093058 549 549 549 549 1
468 20241203 114000 154092509 544 544 544 544 0
469 20241203 113900 154092509 544 544 544 544 0
470 20241203 113800 154092509 544 550 550 541 40839
471 20241203 113700 131872403 550 550 550 550 3
472 20241203 113600 131870753 552 552 552 552 0
473 20241203 113500 131870753 552 552 552 552 0
474 20241203 113400 131870753 552 552 552 552 0
475 20241203 113300 131870753 552 552 552 552 0
476 20241203 113200 131870753 552 552 552 552 638
477 20241203 113100 131518577 550 550 550 550 252
478 20241203 113000 131379977 552 552 552 552 0
479 20241203 112900 131379977 552 552 552 552 0
480 20241203 112800 131379977 552 551 552 551 3000
481 20241203 112700 129726189 551 551 551 551 0
482 20241203 112600 129726189 551 551 551 551 0
483 20241203 112500 129726189 551 551 551 551 1541
484 20241203 112400 128877098 551 551 551 551 0
485 20241203 112300 128877098 551 551 551 551 0
486 20241203 112200 128877098 551 551 551 551 0
487 20241203 112100 128877098 551 551 551 551 0
488 20241203 112000 128877098 551 551 551 551 0
489 20241203 111900 128877098 551 551 551 551 138
490 20241203 111800 128801060 551 551 551 551 0
491 20241203 111700 128801060 551 551 551 551 0
492 20241203 111600 128801060 551 551 551 551 60
493 20241203 111500 128768000 551 551 551 551 0
494 20241203 111400 128768000 551 551 551 551 0
495 20241203 111300 128768000 551 550 551 550 50
496 20241203 111200 128740499 550 550 550 550 51
497 20241203 111100 128712449 551 551 551 551 0
498 20241203 111000 128712449 551 551 551 551 0
499 20241203 110900 128712449 551 551 551 551 0
500 20241203 110800 128712449 551 548 551 547 670
501 20241203 110700 128344655 545 545 545 545 0
502 20241203 110600 128344655 545 545 545 545 0
503 20241203 110500 128344655 545 545 545 545 429
504 20241203 110400 128110850 545 546 546 545 428
505 20241203 110300 127877421 551 549 551 549 100
506 20241203 110200 127822519 549 548 549 548 101
507 20241203 110100 127767169 548 545 548 545 3
508 20241203 110000 127765528 544 544 544 544 0
509 20241203 105900 127765528 544 545 545 544 4353
510 20241203 105800 125396311 544 544 544 544 0
511 20241203 105700 125396311 544 544 544 544 1249
512 20241203 105600 124716855 544 544 544 544 49
513 20241203 105500 124690199 544 544 544 544 0
514 20241203 105400 124690199 544 544 544 544 0
515 20241203 105300 124690199 544 544 544 544 11
516 20241203 105200 124684215 543 543 543 543 10
517 20241203 105100 124678785 542 542 542 539 3420
518 20241203 105000 122830845 539 544 544 539 48947
519 20241203 104900 96360578 547 545 547 545 282
520 20241203 104800 96206867 546 546 546 546 0
521 20241203 104700 96206867 546 546 546 546 0
522 20241203 104600 96206867 546 549 549 542 51557
523 20241203 104500 68183870 550 550 550 550 0
524 20241203 104400 68183870 550 550 550 550 0
525 20241203 104300 68183870 550 550 550 550 0
526 20241203 104200 68183870 550 550 550 550 0
527 20241203 104100 68183870 550 550 550 550 500
528 20241203 104000 67908870 550 550 550 550 0
529 20241203 103900 67908870 550 550 550 550 118
530 20241203 103800 67843970 548 548 548 548 0
531 20241203 103700 67843970 548 548 548 548 210
532 20241203 103600 67728890 550 550 550 550 200
533 20241203 103500 67618890 550 550 550 550 0
534 20241203 103400 67618890 550 550 550 550 0
535 20241203 103300 67618890 550 550 550 550 0
536 20241203 103200 67618890 550 550 550 550 2
537 20241203 103100 67617790 548 550 550 548 1558
538 20241203 103000 66762547 551 551 551 551 0
539 20241203 102900 66762547 551 551 551 551 0
540 20241203 102800 66762547 551 551 551 551 200
541 20241203 102700 66652347 551 551 551 551 0
542 20241203 102600 66652347 551 551 551 551 3
543 20241203 102500 66650694 551 551 551 551 6
544 20241203 102400 66647388 551 551 551 551 1
545 20241203 102300 66646837 551 551 551 551 3
546 20241203 102200 66645184 551 551 551 551 100
547 20241203 102100 66590084 551 551 551 551 0
548 20241203 102000 66590084 551 551 551 551 9
549 20241203 101900 66585125 551 551 551 551 0
550 20241203 101800 66585125 551 551 551 551 1
551 20241203 101700 66584574 549 549 549 549 850
552 20241203 101600 66117924 552 552 552 552 0
553 20241203 101500 66117924 552 551 552 550 1051
554 20241203 101400 65539763 550 550 550 550 0
555 20241203 101300 65539763 550 550 550 550 198
556 20241203 101200 65430863 550 550 550 550 0
557 20241203 101100 65430863 550 550 550 550 0
558 20241203 101000 65430863 550 550 550 550 113
559 20241203 100900 65368713 550 550 550 550 0
560 20241203 100800 65368713 550 549 550 549 11
561 20241203 100700 65362673 549 549 549 549 0
562 20241203 100600 65362673 549 549 549 549 644
563 20241203 100500 65009117 549 549 549 549 3010
564 20241203 100400 63356627 549 549 549 549 2012
565 20241203 100300 62252039 545 552 552 545 30000
566 20241203 100200 45799367 553 554 554 553 486
567 20241203 100100 45530607 554 554 554 554 0
568 20241203 100000 45530607 554 554 554 554 18
569 20241203 095900 45520635 554 554 554 554 0
570 20241203 095800 45520635 554 554 554 554 0
571 20241203 095700 45520635 554 554 554 554 0
572 20241203 095600 45520635 554 554 554 554 16
573 20241203 095500 45511771 555 557 557 555 408
574 20241203 095400 45285315 557 557 557 557 0
575 20241203 095300 45285315 557 557 557 557 10
576 20241203 095200 45279745 555 555 555 555 0
577 20241203 095100 45279745 555 555 555 555 2970
578 20241203 095000 43631395 555 553 555 553 39
579 20241203 094900 43609826 553 553 553 553 702
580 20241203 094800 43221620 554 554 554 554 4938
581 20241203 094700 40485968 555 555 555 555 0
582 20241203 094600 40485968 555 555 555 555 201
583 20241203 094500 40374413 554 554 554 554 0
584 20241203 094400 40374413 554 554 554 554 0
585 20241203 094300 40374413 554 556 556 554 9834
586 20241203 094200 34911036 559 557 559 557 212
587 20241203 094100 34792732 557 557 557 557 640
588 20241203 094000 34436252 557 562 562 557 8106
589 20241203 093900 29901087 562 560 562 560 8
590 20241203 093800 29896599 562 562 562 562 95
591 20241203 093700 29843209 559 560 560 559 1003
592 20241203 093600 29282529 562 562 562 562 2
593 20241203 093500 29281405 563 563 563 563 0
594 20241203 093400 29281405 563 563 563 563 0
595 20241203 093300 29281405 563 563 563 563 0
596 20241203 093200 29281405 563 563 563 563 0
597 20241203 093100 29281405 563 563 563 563 0
598 20241203 093000 29281405 563 563 563 563 0
599 20241203 092900 29281405 563 560 563 560 3768
600 20241203 092800 27167321 560 560 560 560 11
601 20241203 092700 27161161 559 559 560 559 1251
602 20241203 092600 26461629 559 559 559 559 2000
603 20241203 092500 25343629 559 557 559 556 2018
604 20241203 092400 24221547 559 559 559 559 219
605 20241203 092300 24099126 559 555 559 555 2386
606 20241203 092200 22774430 555 555 555 555 4109
607 20241203 092100 20493935 557 556 557 556 123
608 20241203 092000 20425482 556 555 556 555 35
609 20241203 091900 20406033 553 553 553 553 0
610 20241203 091800 20406033 553 553 553 553 0
611 20241203 091700 20406033 553 553 553 553 6702
612 20241203 091600 16699827 551 553 553 551 4150
613 20241203 091500 14405177 551 554 554 551 2792
614 20241203 091400 12864049 555 555 555 555 10
615 20241203 091300 12858499 555 553 559 552 3415
616 20241203 091200 10969558 554 555 555 554 812
617 20241203 091100 10519610 561 561 561 561 500
618 20241203 091000 10239110 561 561 561 561 0
619 20241203 090900 10239110 561 561 561 561 0
620 20241203 090800 10239110 561 561 561 561 205
621 20241203 090700 10124105 561 561 561 561 10
622 20241203 090600 10118495 561 561 561 561 10
623 20241203 090500 10112885 564 558 564 550 15430
624 20241203 090400 1568422 557 557 557 557 0
625 20241203 090300 1568422 557 557 557 557 0
626 20241203 090200 1568422 557 557 557 557 0
627 20241203 090100 1568422 557 557 557 557 0
628 20241203 090000 1568422 557 557 557 556 2816