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

631
044480/min/candle-20241203.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192900,34837911,507,507,507,507,485
20241203,192800,34837911,507,507,507,507,0
20241203,192700,34837911,507,507,507,507,0
20241203,192600,34837911,507,507,507,507,0
20241203,192500,34837911,507,507,507,507,0
20241203,192400,34837911,507,507,507,507,0
20241203,192300,34837911,507,507,507,507,0
20241203,192200,34837911,507,507,507,507,0
20241203,192100,34837911,507,507,507,507,0
20241203,192000,34837911,507,507,507,507,0
20241203,191900,34837911,507,507,507,507,0
20241203,191800,34837911,507,507,507,507,0
20241203,191700,34837911,507,507,507,507,0
20241203,191600,34837911,507,507,507,507,0
20241203,191500,34837911,507,507,507,507,0
20241203,191400,34837911,507,507,507,507,0
20241203,191300,34837911,507,507,507,507,0
20241203,191200,34837911,507,507,507,507,0
20241203,191100,34837911,507,507,507,507,0
20241203,191000,34837911,507,507,507,507,0
20241203,190900,34837911,507,507,507,507,0
20241203,190800,34837911,507,507,507,507,0
20241203,190700,34837911,507,507,507,507,0
20241203,190600,34837911,507,507,507,507,0
20241203,190500,34837911,507,507,507,507,0
20241203,190400,34837911,507,507,507,507,0
20241203,190300,34837911,507,507,507,507,0
20241203,190200,34837911,507,507,507,507,0
20241203,190100,34837911,507,507,507,507,0
20241203,190000,34837911,507,507,507,507,0
20241203,185900,34837911,507,507,507,507,485
20241203,185800,34837911,507,507,507,507,0
20241203,185700,34837911,507,507,507,507,0
20241203,185600,34837911,507,507,507,507,0
20241203,185500,34837911,507,507,507,507,0
20241203,185400,34837911,507,507,507,507,0
20241203,185300,34837911,507,507,507,507,0
20241203,185200,34837911,507,507,507,507,0
20241203,185100,34837911,507,507,507,507,0
20241203,185000,34837911,507,507,507,507,0
20241203,184900,34837911,507,507,507,507,0
20241203,184800,34837911,507,507,507,507,0
20241203,184700,34837911,507,507,507,507,0
20241203,184600,34837911,507,507,507,507,0
20241203,184500,34837911,507,507,507,507,0
20241203,184400,34837911,507,507,507,507,0
20241203,184300,34837911,507,507,507,507,0
20241203,184200,34837911,507,507,507,507,0
20241203,184100,34837911,507,507,507,507,0
20241203,184000,34837911,507,507,507,507,0
20241203,183900,34837911,507,507,507,507,0
20241203,183800,34837911,507,507,507,507,0
20241203,183700,34837911,507,507,507,507,0
20241203,183600,34837911,507,507,507,507,0
20241203,183500,34837911,507,507,507,507,0
20241203,183400,34837911,507,507,507,507,0
20241203,183300,34837911,507,507,507,507,0
20241203,183200,34837911,507,507,507,507,0
20241203,183100,34837911,507,507,507,507,0
20241203,183000,34837911,507,507,507,507,0
20241203,182900,34837911,507,507,507,507,485
20241203,182800,34837911,507,507,507,507,0
20241203,182700,34837911,507,507,507,507,0
20241203,182600,34837911,507,507,507,507,0
20241203,182500,34837911,507,507,507,507,0
20241203,182400,34837911,507,507,507,507,0
20241203,182300,34837911,507,507,507,507,0
20241203,182200,34837911,507,507,507,507,0
20241203,182100,34837911,507,507,507,507,0
20241203,182000,34837911,507,507,507,507,0
20241203,181900,34837911,507,507,507,507,0
20241203,181800,34837911,507,507,507,507,0
20241203,181700,34837911,507,507,507,507,0
20241203,181600,34837911,507,507,507,507,0
20241203,181500,34837911,507,507,507,507,0
20241203,181400,34837911,507,507,507,507,0
20241203,181300,34837911,507,507,507,507,0
20241203,181200,34837911,507,507,507,507,0
20241203,181100,34837911,507,507,507,507,0
20241203,181000,34837911,507,507,507,507,0
20241203,180900,34837911,507,507,507,507,0
20241203,180800,34837911,507,507,507,507,0
20241203,180700,34837911,507,507,507,507,0
20241203,180600,34837911,507,507,507,507,0
20241203,180500,34837911,507,507,507,507,0
20241203,180400,34837911,507,507,507,507,0
20241203,180300,34837911,507,507,507,507,0
20241203,180200,34837911,507,507,507,507,0
20241203,180100,34837911,507,507,507,507,0
20241203,180000,34837911,507,507,507,507,0
20241203,175900,34837911,507,507,507,507,485
20241203,175800,34837911,507,507,507,507,0
20241203,175700,34837911,507,507,507,507,0
20241203,175600,34837911,507,507,507,507,0
20241203,175500,34837911,507,507,507,507,0
20241203,175400,34837911,507,507,507,507,0
20241203,175300,34837911,507,507,507,507,0
20241203,175200,34837911,507,507,507,507,0
20241203,175100,34837911,507,507,507,507,0
20241203,175000,34837911,507,507,507,507,0
20241203,174900,34837911,507,507,507,507,0
20241203,174800,34837911,507,507,507,507,0
20241203,174700,34837911,507,507,507,507,0
20241203,174600,34837911,507,507,507,507,0
20241203,174500,34837911,507,507,507,507,0
20241203,174400,34837911,507,507,507,507,0
20241203,174300,34837911,507,507,507,507,0
20241203,174200,34837911,507,507,507,507,0
20241203,174100,34837911,507,507,507,507,0
20241203,174000,34837911,507,507,507,507,0
20241203,173900,34837911,507,507,507,507,0
20241203,173800,34837911,507,507,507,507,0
20241203,173700,34837911,507,507,507,507,0
20241203,173600,34837911,507,507,507,507,0
20241203,173500,34837911,507,507,507,507,0
20241203,173400,34837911,507,507,507,507,0
20241203,173300,34837911,507,507,507,507,0
20241203,173200,34837911,507,507,507,507,0
20241203,173100,34837911,507,507,507,507,0
20241203,173000,34837911,507,507,507,507,0
20241203,172900,34837911,507,507,507,507,485
20241203,172800,34837911,507,507,507,507,0
20241203,172700,34837911,507,507,507,507,0
20241203,172600,34837911,507,507,507,507,0
20241203,172500,34837911,507,507,507,507,0
20241203,172400,34837911,507,507,507,507,0
20241203,172300,34837911,507,507,507,507,0
20241203,172200,34837911,507,507,507,507,0
20241203,172100,34837911,507,507,507,507,0
20241203,172000,34837911,507,507,507,507,0
20241203,171900,34837911,507,507,507,507,0
20241203,171800,34837911,507,507,507,507,0
20241203,171700,34837911,507,507,507,507,0
20241203,171600,34837911,507,507,507,507,0
20241203,171500,34837911,507,507,507,507,0
20241203,171400,34837911,507,507,507,507,0
20241203,171300,34837911,507,507,507,507,0
20241203,171200,34837911,507,507,507,507,0
20241203,171100,34837911,507,507,507,507,0
20241203,171000,34837911,507,507,507,507,0
20241203,170900,34837911,507,507,507,507,0
20241203,170800,34837911,507,507,507,507,0
20241203,170700,34837911,507,507,507,507,0
20241203,170600,34837911,507,507,507,507,0
20241203,170500,34837911,507,507,507,507,0
20241203,170400,34837911,507,507,507,507,0
20241203,170300,34837911,507,507,507,507,0
20241203,170200,34837911,507,507,507,507,0
20241203,170100,34837911,507,507,507,507,0
20241203,170000,34837911,507,507,507,507,0
20241203,165900,34837911,507,507,507,507,485
20241203,165800,34837911,507,507,507,507,0
20241203,165700,34837911,507,507,507,507,0
20241203,165600,34837911,507,507,507,507,0
20241203,165500,34837911,507,507,507,507,0
20241203,165400,34837911,507,507,507,507,0
20241203,165300,34837911,507,507,507,507,0
20241203,165200,34837911,507,507,507,507,0
20241203,165100,34837911,507,507,507,507,0
20241203,165000,34837911,507,507,507,507,0
20241203,164900,34837911,507,507,507,507,0
20241203,164800,34837911,507,507,507,507,0
20241203,164700,34837911,507,507,507,507,0
20241203,164600,34837911,507,507,507,507,0
20241203,164500,34837911,507,507,507,507,0
20241203,164400,34837911,507,507,507,507,0
20241203,164300,34837911,507,507,507,507,0
20241203,164200,34837911,507,507,507,507,0
20241203,164100,34837911,507,507,507,507,0
20241203,164000,34837911,507,507,507,507,0
20241203,163900,34837911,507,507,507,507,0
20241203,163800,34837911,507,507,507,507,0
20241203,163700,34837911,507,507,507,507,0
20241203,163600,34837911,507,507,507,507,0
20241203,163500,34837911,507,507,507,507,0
20241203,163400,34837911,507,507,507,507,0
20241203,163300,34837911,507,507,507,507,0
20241203,163200,34837911,507,507,507,507,0
20241203,163100,34837911,507,507,507,507,0
20241203,163000,34837911,507,507,507,507,0
20241203,162900,34837911,507,507,507,507,485
20241203,162800,34837911,507,507,507,507,0
20241203,162700,34837911,507,507,507,507,0
20241203,162600,34837911,507,507,507,507,0
20241203,162500,34837911,507,507,507,507,0
20241203,162400,34837911,507,507,507,507,0
20241203,162300,34837911,507,507,507,507,0
20241203,162200,34837911,507,507,507,507,0
20241203,162100,34837911,507,507,507,507,0
20241203,162000,34837911,507,507,507,507,0
20241203,161900,34837911,507,507,507,507,0
20241203,161800,34837911,507,507,507,507,0
20241203,161700,34837911,507,507,507,507,0
20241203,161600,34837911,507,507,507,507,0
20241203,161500,34837911,507,507,507,507,0
20241203,161400,34837911,507,507,507,507,0
20241203,161300,34837911,507,507,507,507,0
20241203,161200,34837911,507,507,507,507,0
20241203,161100,34837911,507,507,507,507,0
20241203,161000,34837911,507,507,507,507,0
20241203,160900,34837911,507,507,507,507,0
20241203,160800,34837911,507,507,507,507,0
20241203,160700,34837911,507,507,507,507,0
20241203,160600,34837911,507,507,507,507,0
20241203,160500,34837911,507,507,507,507,0
20241203,160400,34837911,507,507,507,507,0
20241203,160300,34837911,507,507,507,507,0
20241203,160200,34837911,507,507,507,507,0
20241203,160100,34837911,507,507,507,507,0
20241203,160000,34837911,507,507,507,507,0
20241203,155900,34837911,507,507,507,507,485
20241203,155800,34837911,507,507,507,507,0
20241203,155700,34837911,507,507,507,507,0
20241203,155600,34837911,507,507,507,507,0
20241203,155500,34837911,507,507,507,507,0
20241203,155400,34837911,507,507,507,507,0
20241203,155300,34837911,507,507,507,507,0
20241203,155200,34837911,507,507,507,507,0
20241203,155100,34837911,507,507,507,507,0
20241203,155000,34837911,507,507,507,507,0
20241203,154900,34837911,507,507,507,507,0
20241203,154800,34837911,507,507,507,507,0
20241203,154700,34837911,507,507,507,507,0
20241203,154600,34837911,507,507,507,507,0
20241203,154500,34837911,507,507,507,507,0
20241203,154400,34837911,507,507,507,507,0
20241203,154300,34837911,507,507,507,507,0
20241203,154200,34837911,507,507,507,507,0
20241203,154100,34837911,507,507,507,507,0
20241203,154000,34837911,507,507,507,507,0
20241203,153900,34837911,507,507,507,507,0
20241203,153800,34837911,507,507,507,507,0
20241203,153700,34837911,507,507,507,507,0
20241203,153600,34837911,507,507,507,507,0
20241203,153500,34837911,507,507,507,507,0
20241203,153400,34837911,507,507,507,507,0
20241203,153300,34837911,507,507,507,507,0
20241203,153200,34837911,507,507,507,507,0
20241203,153100,34837911,507,507,507,507,0
20241203,153000,34837911,507,507,507,507,485
20241203,152900,34592016,507,507,507,507,0
20241203,152800,34592016,507,507,507,507,0
20241203,152700,34592016,507,507,507,507,0
20241203,152600,34592016,507,507,507,507,0
20241203,152500,34592016,507,507,507,507,0
20241203,152400,34592016,507,507,507,507,0
20241203,152300,34592016,507,507,507,507,0
20241203,152200,34592016,507,507,507,507,0
20241203,152100,34592016,507,507,507,507,0
20241203,152000,34592016,507,507,507,507,0
20241203,151900,34592016,507,507,507,507,0
20241203,151800,34592016,507,507,507,507,0
20241203,151700,34592016,507,507,507,507,0
20241203,151600,34592016,507,507,507,507,0
20241203,151500,34592016,507,507,507,507,860
20241203,151400,34155996,506,506,506,506,0
20241203,151300,34155996,506,506,506,506,0
20241203,151200,34155996,506,507,507,506,700
20241203,151100,33801100,508,508,508,508,771
20241203,151000,33409432,508,508,508,508,0
20241203,150900,33409432,508,509,509,508,1633
20241203,150800,32578669,510,510,510,510,0
20241203,150700,32578669,510,510,510,510,0
20241203,150600,32578669,510,510,510,510,142
20241203,150500,32506249,511,511,511,511,0
20241203,150400,32506249,511,511,511,511,50
20241203,150300,32480699,510,510,510,510,0
20241203,150200,32480699,510,510,510,510,0
20241203,150100,32480699,510,510,510,510,0
20241203,150000,32480699,510,510,510,510,0
20241203,145900,32480699,510,510,510,510,0
20241203,145800,32480699,510,510,510,510,1
20241203,145700,32480189,507,507,507,507,0
20241203,145600,32480189,507,507,507,507,0
20241203,145500,32480189,507,507,507,507,0
20241203,145400,32480189,507,507,507,507,0
20241203,145300,32480189,507,507,507,507,0
20241203,145200,32480189,507,507,507,507,0
20241203,145100,32480189,507,507,507,507,0
20241203,145000,32480189,507,507,507,507,0
20241203,144900,32480189,507,507,507,507,0
20241203,144800,32480189,507,507,507,507,0
20241203,144700,32480189,507,507,507,507,0
20241203,144600,32480189,507,507,507,507,0
20241203,144500,32480189,507,509,509,507,4000
20241203,144400,30449280,509,510,510,509,3000
20241203,144300,28920513,512,512,512,512,0
20241203,144200,28920513,512,512,512,512,0
20241203,144100,28920513,512,512,512,512,0
20241203,144000,28920513,512,512,512,512,0
20241203,143900,28920513,512,512,512,512,0
20241203,143800,28920513,512,512,512,512,0
20241203,143700,28920513,512,512,512,512,1
20241203,143600,28920001,512,512,512,512,0
20241203,143500,28920001,512,512,512,512,0
20241203,143400,28920001,512,512,512,512,0
20241203,143300,28920001,512,512,512,512,585
20241203,143200,28620481,512,512,512,512,0
20241203,143100,28620481,512,512,512,512,0
20241203,143000,28620481,512,512,512,512,0
20241203,142900,28620481,512,512,512,512,0
20241203,142800,28620481,512,512,512,512,0
20241203,142700,28620481,512,512,512,512,0
20241203,142600,28620481,512,512,512,512,0
20241203,142500,28620481,512,512,512,512,0
20241203,142400,28620481,512,512,512,512,0
20241203,142300,28620481,512,512,512,512,0
20241203,142200,28620481,512,512,512,512,0
20241203,142100,28620481,512,512,512,512,0
20241203,142000,28620481,512,512,512,512,0
20241203,141900,28620481,512,512,512,512,0
20241203,141800,28620481,512,512,512,512,0
20241203,141700,28620481,512,512,512,512,0
20241203,141600,28620481,512,512,512,512,0
20241203,141500,28620481,512,512,512,512,0
20241203,141400,28620481,512,512,512,512,6
20241203,141300,28617409,512,512,512,512,75
20241203,141200,28579009,512,512,512,512,0
20241203,141100,28579009,512,512,512,512,0
20241203,141000,28579009,512,512,512,512,5
20241203,140900,28576449,512,512,512,512,0
20241203,140800,28576449,512,512,512,512,11
20241203,140700,28570817,515,516,516,511,149
20241203,140600,28494152,516,516,516,516,10
20241203,140500,28488992,515,506,515,506,993
20241203,140400,27983229,503,503,503,503,0
20241203,140300,27983229,503,503,503,503,0
20241203,140200,27983229,503,503,503,503,0
20241203,140100,27983229,503,503,503,503,0
20241203,140000,27983229,503,503,503,503,0
20241203,135900,27983229,503,503,503,503,0
20241203,135800,27983229,503,503,503,503,0
20241203,135700,27983229,503,503,503,503,0
20241203,135600,27983229,503,503,503,503,0
20241203,135500,27983229,503,503,503,503,0
20241203,135400,27983229,503,503,503,503,0
20241203,135300,27983229,503,504,504,503,269
20241203,135200,27847783,504,504,504,504,0
20241203,135100,27847783,504,504,504,504,0
20241203,135000,27847783,504,504,504,504,89
20241203,134900,27802927,504,504,504,504,0
20241203,134800,27802927,504,504,504,504,0
20241203,134700,27802927,504,504,504,504,0
20241203,134600,27802927,504,504,504,504,0
20241203,134500,27802927,504,504,504,504,667
20241203,134400,27466759,504,504,504,504,0
20241203,134300,27466759,504,504,504,504,0
20241203,134200,27466759,504,504,504,504,0
20241203,134100,27466759,504,504,504,504,0
20241203,134000,27466759,504,504,504,504,0
20241203,133900,27466759,504,503,504,503,490
20241203,133800,27220243,503,503,503,503,0
20241203,133700,27220243,503,503,503,503,235
20241203,133600,27102038,503,503,503,503,0
20241203,133500,27102038,503,503,503,503,0
20241203,133400,27102038,503,503,503,503,11
20241203,133300,27096505,503,503,503,503,0
20241203,133200,27096505,503,503,503,503,13
20241203,133100,27089966,503,503,503,503,300
20241203,133000,26939066,503,503,503,503,0
20241203,132900,26939066,503,503,503,503,0
20241203,132800,26939066,503,503,503,503,0
20241203,132700,26939066,503,503,503,503,0
20241203,132600,26939066,503,503,503,503,0
20241203,132500,26939066,503,503,503,503,0
20241203,132400,26939066,503,503,503,503,0
20241203,132300,26939066,503,503,503,503,0
20241203,132200,26939066,503,503,503,503,0
20241203,132100,26939066,503,503,503,503,0
20241203,132000,26939066,503,503,503,503,0
20241203,131900,26939066,503,503,503,503,0
20241203,131800,26939066,503,503,503,503,0
20241203,131700,26939066,503,503,503,503,200
20241203,131600,26838466,503,503,503,503,0
20241203,131500,26838466,503,503,503,503,0
20241203,131400,26838466,503,503,503,503,0
20241203,131300,26838466,503,503,503,503,0
20241203,131200,26838466,503,503,503,503,0
20241203,131100,26838466,503,503,503,503,0
20241203,131000,26838466,503,503,503,503,0
20241203,130900,26838466,503,503,503,503,20
20241203,130800,26828406,504,504,504,504,0
20241203,130700,26828406,504,504,504,504,0
20241203,130600,26828406,504,504,504,504,0
20241203,130500,26828406,504,504,504,504,0
20241203,130400,26828406,504,504,504,504,0
20241203,130300,26828406,504,504,504,504,0
20241203,130200,26828406,504,504,504,504,0
20241203,130100,26828406,504,504,504,504,0
20241203,130000,26828406,504,504,504,504,0
20241203,125900,26828406,504,504,504,504,0
20241203,125800,26828406,504,504,504,504,0
20241203,125700,26828406,504,504,504,504,0
20241203,125600,26828406,504,504,504,504,0
20241203,125500,26828406,504,504,504,504,0
20241203,125400,26828406,504,503,504,503,260
20241203,125300,26697572,502,502,502,502,0
20241203,125200,26697572,502,502,502,502,0
20241203,125100,26697572,502,502,502,502,0
20241203,125000,26697572,502,502,502,502,0
20241203,124900,26697572,502,503,503,502,5
20241203,124800,26695058,502,502,502,502,0
20241203,124700,26695058,502,503,503,502,51
20241203,124600,26669406,503,503,503,503,43
20241203,124500,26647777,503,503,503,503,80
20241203,124400,26607537,503,503,503,503,0
20241203,124300,26607537,503,503,503,503,67
20241203,124200,26573836,503,503,503,503,3
20241203,124100,26572327,503,503,503,503,47
20241203,124000,26548686,503,503,503,503,83
20241203,123900,26506937,503,503,503,503,0
20241203,123800,26506937,503,503,503,503,17
20241203,123700,26498386,503,503,503,503,130
20241203,123600,26432996,503,504,504,503,80
20241203,123500,26392746,503,503,503,503,76
20241203,123400,26354518,503,503,503,503,24
20241203,123300,26342446,503,503,503,503,0
20241203,123200,26342446,503,502,503,502,133
20241203,123100,26275604,504,504,504,504,0
20241203,123000,26275604,504,504,504,504,0
20241203,122900,26275604,504,504,504,504,0
20241203,122800,26275604,504,504,504,504,0
20241203,122700,26275604,504,504,504,504,0
20241203,122600,26275604,504,504,504,504,0
20241203,122500,26275604,504,504,504,504,0
20241203,122400,26275604,504,504,504,504,0
20241203,122300,26275604,504,504,504,504,0
20241203,122200,26275604,504,504,504,504,0
20241203,122100,26275604,504,504,504,504,0
20241203,122000,26275604,504,504,504,504,0
20241203,121900,26275604,504,504,504,504,0
20241203,121800,26275604,504,504,504,504,0
20241203,121700,26275604,504,504,504,504,0
20241203,121600,26275604,504,504,504,504,0
20241203,121500,26275604,504,504,504,504,9
20241203,121400,26271068,501,501,501,501,0
20241203,121300,26271068,501,501,501,501,0
20241203,121200,26271068,501,501,501,501,0
20241203,121100,26271068,501,501,501,501,0
20241203,121000,26271068,501,501,501,501,0
20241203,120900,26271068,501,501,501,501,0
20241203,120800,26271068,501,501,501,501,0
20241203,120700,26271068,501,501,501,501,0
20241203,120600,26271068,501,501,501,501,0
20241203,120500,26271068,501,501,501,501,0
20241203,120400,26271068,501,501,501,501,0
20241203,120300,26271068,501,501,501,501,0
20241203,120200,26271068,501,501,501,501,0
20241203,120100,26271068,501,501,501,501,0
20241203,120000,26271068,501,501,501,501,0
20241203,115900,26271068,501,501,501,501,0
20241203,115800,26271068,501,501,501,501,400
20241203,115700,26070668,501,501,501,501,0
20241203,115600,26070668,501,501,501,501,0
20241203,115500,26070668,501,501,501,501,64
20241203,115400,26038604,501,501,501,501,0
20241203,115300,26038604,501,501,501,501,0
20241203,115200,26038604,501,501,501,501,0
20241203,115100,26038604,501,501,501,501,0
20241203,115000,26038604,501,501,501,501,119
20241203,114900,25978985,500,501,501,500,296
20241203,114800,25830698,501,501,501,501,900
20241203,114700,25379798,502,502,502,502,0
20241203,114600,25379798,502,502,502,502,0
20241203,114500,25379798,502,503,503,501,600
20241203,114400,25078833,501,501,501,501,0
20241203,114300,25078833,501,501,501,501,0
20241203,114200,25078833,501,501,501,501,0
20241203,114100,25078833,501,501,501,501,0
20241203,114000,25078833,501,501,501,501,0
20241203,113900,25078833,501,501,501,501,0
20241203,113800,25078833,501,501,501,501,0
20241203,113700,25078833,501,501,501,501,0
20241203,113600,25078833,501,501,501,501,0
20241203,113500,25078833,501,501,501,501,0
20241203,113400,25078833,501,501,501,501,0
20241203,113300,25078833,501,501,501,501,0
20241203,113200,25078833,501,501,501,501,0
20241203,113100,25078833,501,501,501,501,0
20241203,113000,25078833,501,501,501,501,0
20241203,112900,25078833,501,501,501,501,0
20241203,112800,25078833,501,502,502,501,1590
20241203,112700,24281660,502,502,502,502,0
20241203,112600,24281660,502,502,502,502,23
20241203,112500,24270114,505,506,506,505,1111
20241203,112400,23708068,506,506,506,506,0
20241203,112300,23708068,506,506,506,506,0
20241203,112200,23708068,506,506,506,506,0
20241203,112100,23708068,506,506,506,506,0
20241203,112000,23708068,506,506,506,506,0
20241203,111900,23708068,506,506,506,506,0
20241203,111800,23708068,506,506,506,506,0
20241203,111700,23708068,506,506,506,506,0
20241203,111600,23708068,506,506,506,506,15
20241203,111500,23700478,505,505,505,505,0
20241203,111400,23700478,505,505,505,505,5
20241203,111300,23697953,505,505,505,505,0
20241203,111200,23697953,505,505,505,505,0
20241203,111100,23697953,505,505,505,505,100
20241203,111000,23647453,505,505,505,505,0
20241203,110900,23647453,505,505,505,505,0
20241203,110800,23647453,505,505,505,505,0
20241203,110700,23647453,505,505,505,505,1
20241203,110600,23646948,501,501,501,501,0
20241203,110500,23646948,501,501,501,501,0
20241203,110400,23646948,501,501,501,501,0
20241203,110300,23646948,501,501,501,501,0
20241203,110200,23646948,501,501,501,501,0
20241203,110100,23646948,501,501,501,501,0
20241203,110000,23646948,501,501,501,501,0
20241203,105900,23646948,501,501,501,501,0
20241203,105800,23646948,501,501,501,501,0
20241203,105700,23646948,501,501,501,501,659
20241203,105600,23316789,501,501,501,501,0
20241203,105500,23316789,501,501,501,501,555
20241203,105400,23038734,501,501,501,501,0
20241203,105300,23038734,501,501,501,501,0
20241203,105200,23038734,501,501,501,501,0
20241203,105100,23038734,501,501,501,501,0
20241203,105000,23038734,501,501,501,501,0
20241203,104900,23038734,501,501,501,501,0
20241203,104800,23038734,501,501,501,501,0
20241203,104700,23038734,501,501,501,501,1
20241203,104600,23038233,501,501,501,501,0
20241203,104500,23038233,501,501,501,501,0
20241203,104400,23038233,501,501,501,501,0
20241203,104300,23038233,501,501,501,501,17
20241203,104200,23029716,501,501,501,501,0
20241203,104100,23029716,501,501,501,501,0
20241203,104000,23029716,501,501,501,501,1
20241203,103900,23029215,504,504,504,504,0
20241203,103800,23029215,504,504,504,504,159
20241203,103700,22949079,504,504,504,504,0
20241203,103600,22949079,504,504,504,504,0
20241203,103500,22949079,504,504,504,504,0
20241203,103400,22949079,504,504,504,504,0
20241203,103300,22949079,504,504,504,504,5
20241203,103200,22946559,503,503,503,503,0
20241203,103100,22946559,503,503,503,503,1
20241203,103000,22946056,502,502,502,502,0
20241203,102900,22946056,502,501,502,501,749
20241203,102800,22570406,500,500,500,500,0
20241203,102700,22570406,500,500,500,500,0
20241203,102600,22570406,500,500,500,500,0
20241203,102500,22570406,500,500,500,500,2
20241203,102400,22569406,500,500,500,500,0
20241203,102300,22569406,500,500,500,500,1
20241203,102200,22568906,501,501,501,501,0
20241203,102100,22568906,501,501,501,501,0
20241203,102000,22568906,501,501,501,501,0
20241203,101900,22568906,501,501,501,501,1
20241203,101800,22568405,501,501,501,501,0
20241203,101700,22568405,501,501,501,501,0
20241203,101600,22568405,501,501,501,501,1
20241203,101500,22567904,501,501,501,501,0
20241203,101400,22567904,501,501,501,501,193
20241203,101300,22471211,501,501,501,501,0
20241203,101200,22471211,501,501,501,501,0
20241203,101100,22471211,501,501,501,501,0
20241203,101000,22471211,501,501,501,501,0
20241203,100900,22471211,501,501,501,501,0
20241203,100800,22471211,501,501,501,501,0
20241203,100700,22471211,501,501,501,501,2
20241203,100600,22470209,501,501,501,501,2
20241203,100500,22469207,500,500,500,500,2
20241203,100400,22468207,496,496,496,496,0
20241203,100300,22468207,496,500,500,496,2242
20241203,100200,21348101,500,500,500,500,0
20241203,100100,21348101,500,500,500,500,0
20241203,100000,21348101,500,500,500,500,0
20241203,095900,21348101,500,500,500,500,30
20241203,095800,21333101,500,506,506,500,1257
20241203,095700,20703298,506,506,506,506,0
20241203,095600,20703298,506,506,506,506,0
20241203,095500,20703298,506,506,506,506,0
20241203,095400,20703298,506,503,506,495,1436
20241203,095300,19991847,507,507,507,507,0
20241203,095200,19991847,507,507,507,507,0
20241203,095100,19991847,507,507,507,507,7
20241203,095000,19988298,506,506,506,500,301
20241203,094900,19837483,508,508,508,508,0
20241203,094800,19837483,508,508,508,508,0
20241203,094700,19837483,508,508,508,508,0
20241203,094600,19837483,508,508,508,508,0
20241203,094500,19837483,508,508,508,508,0
20241203,094400,19837483,508,508,508,508,0
20241203,094300,19837483,508,508,508,508,1288
20241203,094200,19183179,508,508,508,508,0
20241203,094100,19183179,508,508,508,508,0
20241203,094000,19183179,508,508,508,508,0
20241203,093900,19183179,508,508,508,508,0
20241203,093800,19183179,508,508,508,508,1
20241203,093700,19182671,506,507,507,506,1177
20241203,093600,18585989,507,507,507,507,100
20241203,093500,18535289,507,508,508,507,1069
20241203,093400,17992537,508,509,509,508,3256
20241203,093300,16336772,509,509,509,509,360
20241203,093200,16153532,510,512,512,510,601
20241203,093100,15847000,510,510,510,510,1
20241203,093000,15846490,510,510,510,510,0
20241203,092900,15846490,510,510,510,510,0
20241203,092800,15846490,510,510,510,510,0
20241203,092700,15846490,510,510,510,510,0
20241203,092600,15846490,510,509,510,509,515
20241203,092500,15584180,509,509,509,509,164
20241203,092400,15500704,508,508,508,508,10
20241203,092300,15495624,508,507,508,507,210
20241203,092200,15389144,506,506,506,506,0
20241203,092100,15389144,506,509,509,506,915
20241203,092000,14925865,509,505,534,504,8845
20241203,091900,10329639,504,502,504,502,2154
20241203,091800,9245306,500,500,500,500,0
20241203,091700,9245306,500,513,513,488,10513
20241203,091600,4034621,514,516,516,514,3
20241203,091500,4033076,521,520,521,520,395
20241203,091400,3827624,518,518,519,518,2914
20241203,091300,2318171,512,512,512,512,0
20241203,091200,2318171,512,512,512,512,0
20241203,091100,2318171,512,512,512,512,0
20241203,091000,2318171,512,512,518,512,681
20241203,090900,1965452,511,511,511,511,1783
20241203,090800,1054339,511,511,511,511,1
20241203,090700,1053828,511,511,511,511,1
20241203,090600,1053317,511,511,511,511,0
20241203,090500,1053317,511,511,511,511,17
20241203,090400,1044630,509,509,511,509,102
20241203,090300,992710,509,511,511,509,102
20241203,090200,940790,511,510,511,510,2
20241203,090100,939769,509,505,509,505,1021
20241203,090000,420160,505,505,505,505,832
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241203 192900 34837911 507 507 507 507 485
3 20241203 192800 34837911 507 507 507 507 0
4 20241203 192700 34837911 507 507 507 507 0
5 20241203 192600 34837911 507 507 507 507 0
6 20241203 192500 34837911 507 507 507 507 0
7 20241203 192400 34837911 507 507 507 507 0
8 20241203 192300 34837911 507 507 507 507 0
9 20241203 192200 34837911 507 507 507 507 0
10 20241203 192100 34837911 507 507 507 507 0
11 20241203 192000 34837911 507 507 507 507 0
12 20241203 191900 34837911 507 507 507 507 0
13 20241203 191800 34837911 507 507 507 507 0
14 20241203 191700 34837911 507 507 507 507 0
15 20241203 191600 34837911 507 507 507 507 0
16 20241203 191500 34837911 507 507 507 507 0
17 20241203 191400 34837911 507 507 507 507 0
18 20241203 191300 34837911 507 507 507 507 0
19 20241203 191200 34837911 507 507 507 507 0
20 20241203 191100 34837911 507 507 507 507 0
21 20241203 191000 34837911 507 507 507 507 0
22 20241203 190900 34837911 507 507 507 507 0
23 20241203 190800 34837911 507 507 507 507 0
24 20241203 190700 34837911 507 507 507 507 0
25 20241203 190600 34837911 507 507 507 507 0
26 20241203 190500 34837911 507 507 507 507 0
27 20241203 190400 34837911 507 507 507 507 0
28 20241203 190300 34837911 507 507 507 507 0
29 20241203 190200 34837911 507 507 507 507 0
30 20241203 190100 34837911 507 507 507 507 0
31 20241203 190000 34837911 507 507 507 507 0
32 20241203 185900 34837911 507 507 507 507 485
33 20241203 185800 34837911 507 507 507 507 0
34 20241203 185700 34837911 507 507 507 507 0
35 20241203 185600 34837911 507 507 507 507 0
36 20241203 185500 34837911 507 507 507 507 0
37 20241203 185400 34837911 507 507 507 507 0
38 20241203 185300 34837911 507 507 507 507 0
39 20241203 185200 34837911 507 507 507 507 0
40 20241203 185100 34837911 507 507 507 507 0
41 20241203 185000 34837911 507 507 507 507 0
42 20241203 184900 34837911 507 507 507 507 0
43 20241203 184800 34837911 507 507 507 507 0
44 20241203 184700 34837911 507 507 507 507 0
45 20241203 184600 34837911 507 507 507 507 0
46 20241203 184500 34837911 507 507 507 507 0
47 20241203 184400 34837911 507 507 507 507 0
48 20241203 184300 34837911 507 507 507 507 0
49 20241203 184200 34837911 507 507 507 507 0
50 20241203 184100 34837911 507 507 507 507 0
51 20241203 184000 34837911 507 507 507 507 0
52 20241203 183900 34837911 507 507 507 507 0
53 20241203 183800 34837911 507 507 507 507 0
54 20241203 183700 34837911 507 507 507 507 0
55 20241203 183600 34837911 507 507 507 507 0
56 20241203 183500 34837911 507 507 507 507 0
57 20241203 183400 34837911 507 507 507 507 0
58 20241203 183300 34837911 507 507 507 507 0
59 20241203 183200 34837911 507 507 507 507 0
60 20241203 183100 34837911 507 507 507 507 0
61 20241203 183000 34837911 507 507 507 507 0
62 20241203 182900 34837911 507 507 507 507 485
63 20241203 182800 34837911 507 507 507 507 0
64 20241203 182700 34837911 507 507 507 507 0
65 20241203 182600 34837911 507 507 507 507 0
66 20241203 182500 34837911 507 507 507 507 0
67 20241203 182400 34837911 507 507 507 507 0
68 20241203 182300 34837911 507 507 507 507 0
69 20241203 182200 34837911 507 507 507 507 0
70 20241203 182100 34837911 507 507 507 507 0
71 20241203 182000 34837911 507 507 507 507 0
72 20241203 181900 34837911 507 507 507 507 0
73 20241203 181800 34837911 507 507 507 507 0
74 20241203 181700 34837911 507 507 507 507 0
75 20241203 181600 34837911 507 507 507 507 0
76 20241203 181500 34837911 507 507 507 507 0
77 20241203 181400 34837911 507 507 507 507 0
78 20241203 181300 34837911 507 507 507 507 0
79 20241203 181200 34837911 507 507 507 507 0
80 20241203 181100 34837911 507 507 507 507 0
81 20241203 181000 34837911 507 507 507 507 0
82 20241203 180900 34837911 507 507 507 507 0
83 20241203 180800 34837911 507 507 507 507 0
84 20241203 180700 34837911 507 507 507 507 0
85 20241203 180600 34837911 507 507 507 507 0
86 20241203 180500 34837911 507 507 507 507 0
87 20241203 180400 34837911 507 507 507 507 0
88 20241203 180300 34837911 507 507 507 507 0
89 20241203 180200 34837911 507 507 507 507 0
90 20241203 180100 34837911 507 507 507 507 0
91 20241203 180000 34837911 507 507 507 507 0
92 20241203 175900 34837911 507 507 507 507 485
93 20241203 175800 34837911 507 507 507 507 0
94 20241203 175700 34837911 507 507 507 507 0
95 20241203 175600 34837911 507 507 507 507 0
96 20241203 175500 34837911 507 507 507 507 0
97 20241203 175400 34837911 507 507 507 507 0
98 20241203 175300 34837911 507 507 507 507 0
99 20241203 175200 34837911 507 507 507 507 0
100 20241203 175100 34837911 507 507 507 507 0
101 20241203 175000 34837911 507 507 507 507 0
102 20241203 174900 34837911 507 507 507 507 0
103 20241203 174800 34837911 507 507 507 507 0
104 20241203 174700 34837911 507 507 507 507 0
105 20241203 174600 34837911 507 507 507 507 0
106 20241203 174500 34837911 507 507 507 507 0
107 20241203 174400 34837911 507 507 507 507 0
108 20241203 174300 34837911 507 507 507 507 0
109 20241203 174200 34837911 507 507 507 507 0
110 20241203 174100 34837911 507 507 507 507 0
111 20241203 174000 34837911 507 507 507 507 0
112 20241203 173900 34837911 507 507 507 507 0
113 20241203 173800 34837911 507 507 507 507 0
114 20241203 173700 34837911 507 507 507 507 0
115 20241203 173600 34837911 507 507 507 507 0
116 20241203 173500 34837911 507 507 507 507 0
117 20241203 173400 34837911 507 507 507 507 0
118 20241203 173300 34837911 507 507 507 507 0
119 20241203 173200 34837911 507 507 507 507 0
120 20241203 173100 34837911 507 507 507 507 0
121 20241203 173000 34837911 507 507 507 507 0
122 20241203 172900 34837911 507 507 507 507 485
123 20241203 172800 34837911 507 507 507 507 0
124 20241203 172700 34837911 507 507 507 507 0
125 20241203 172600 34837911 507 507 507 507 0
126 20241203 172500 34837911 507 507 507 507 0
127 20241203 172400 34837911 507 507 507 507 0
128 20241203 172300 34837911 507 507 507 507 0
129 20241203 172200 34837911 507 507 507 507 0
130 20241203 172100 34837911 507 507 507 507 0
131 20241203 172000 34837911 507 507 507 507 0
132 20241203 171900 34837911 507 507 507 507 0
133 20241203 171800 34837911 507 507 507 507 0
134 20241203 171700 34837911 507 507 507 507 0
135 20241203 171600 34837911 507 507 507 507 0
136 20241203 171500 34837911 507 507 507 507 0
137 20241203 171400 34837911 507 507 507 507 0
138 20241203 171300 34837911 507 507 507 507 0
139 20241203 171200 34837911 507 507 507 507 0
140 20241203 171100 34837911 507 507 507 507 0
141 20241203 171000 34837911 507 507 507 507 0
142 20241203 170900 34837911 507 507 507 507 0
143 20241203 170800 34837911 507 507 507 507 0
144 20241203 170700 34837911 507 507 507 507 0
145 20241203 170600 34837911 507 507 507 507 0
146 20241203 170500 34837911 507 507 507 507 0
147 20241203 170400 34837911 507 507 507 507 0
148 20241203 170300 34837911 507 507 507 507 0
149 20241203 170200 34837911 507 507 507 507 0
150 20241203 170100 34837911 507 507 507 507 0
151 20241203 170000 34837911 507 507 507 507 0
152 20241203 165900 34837911 507 507 507 507 485
153 20241203 165800 34837911 507 507 507 507 0
154 20241203 165700 34837911 507 507 507 507 0
155 20241203 165600 34837911 507 507 507 507 0
156 20241203 165500 34837911 507 507 507 507 0
157 20241203 165400 34837911 507 507 507 507 0
158 20241203 165300 34837911 507 507 507 507 0
159 20241203 165200 34837911 507 507 507 507 0
160 20241203 165100 34837911 507 507 507 507 0
161 20241203 165000 34837911 507 507 507 507 0
162 20241203 164900 34837911 507 507 507 507 0
163 20241203 164800 34837911 507 507 507 507 0
164 20241203 164700 34837911 507 507 507 507 0
165 20241203 164600 34837911 507 507 507 507 0
166 20241203 164500 34837911 507 507 507 507 0
167 20241203 164400 34837911 507 507 507 507 0
168 20241203 164300 34837911 507 507 507 507 0
169 20241203 164200 34837911 507 507 507 507 0
170 20241203 164100 34837911 507 507 507 507 0
171 20241203 164000 34837911 507 507 507 507 0
172 20241203 163900 34837911 507 507 507 507 0
173 20241203 163800 34837911 507 507 507 507 0
174 20241203 163700 34837911 507 507 507 507 0
175 20241203 163600 34837911 507 507 507 507 0
176 20241203 163500 34837911 507 507 507 507 0
177 20241203 163400 34837911 507 507 507 507 0
178 20241203 163300 34837911 507 507 507 507 0
179 20241203 163200 34837911 507 507 507 507 0
180 20241203 163100 34837911 507 507 507 507 0
181 20241203 163000 34837911 507 507 507 507 0
182 20241203 162900 34837911 507 507 507 507 485
183 20241203 162800 34837911 507 507 507 507 0
184 20241203 162700 34837911 507 507 507 507 0
185 20241203 162600 34837911 507 507 507 507 0
186 20241203 162500 34837911 507 507 507 507 0
187 20241203 162400 34837911 507 507 507 507 0
188 20241203 162300 34837911 507 507 507 507 0
189 20241203 162200 34837911 507 507 507 507 0
190 20241203 162100 34837911 507 507 507 507 0
191 20241203 162000 34837911 507 507 507 507 0
192 20241203 161900 34837911 507 507 507 507 0
193 20241203 161800 34837911 507 507 507 507 0
194 20241203 161700 34837911 507 507 507 507 0
195 20241203 161600 34837911 507 507 507 507 0
196 20241203 161500 34837911 507 507 507 507 0
197 20241203 161400 34837911 507 507 507 507 0
198 20241203 161300 34837911 507 507 507 507 0
199 20241203 161200 34837911 507 507 507 507 0
200 20241203 161100 34837911 507 507 507 507 0
201 20241203 161000 34837911 507 507 507 507 0
202 20241203 160900 34837911 507 507 507 507 0
203 20241203 160800 34837911 507 507 507 507 0
204 20241203 160700 34837911 507 507 507 507 0
205 20241203 160600 34837911 507 507 507 507 0
206 20241203 160500 34837911 507 507 507 507 0
207 20241203 160400 34837911 507 507 507 507 0
208 20241203 160300 34837911 507 507 507 507 0
209 20241203 160200 34837911 507 507 507 507 0
210 20241203 160100 34837911 507 507 507 507 0
211 20241203 160000 34837911 507 507 507 507 0
212 20241203 155900 34837911 507 507 507 507 485
213 20241203 155800 34837911 507 507 507 507 0
214 20241203 155700 34837911 507 507 507 507 0
215 20241203 155600 34837911 507 507 507 507 0
216 20241203 155500 34837911 507 507 507 507 0
217 20241203 155400 34837911 507 507 507 507 0
218 20241203 155300 34837911 507 507 507 507 0
219 20241203 155200 34837911 507 507 507 507 0
220 20241203 155100 34837911 507 507 507 507 0
221 20241203 155000 34837911 507 507 507 507 0
222 20241203 154900 34837911 507 507 507 507 0
223 20241203 154800 34837911 507 507 507 507 0
224 20241203 154700 34837911 507 507 507 507 0
225 20241203 154600 34837911 507 507 507 507 0
226 20241203 154500 34837911 507 507 507 507 0
227 20241203 154400 34837911 507 507 507 507 0
228 20241203 154300 34837911 507 507 507 507 0
229 20241203 154200 34837911 507 507 507 507 0
230 20241203 154100 34837911 507 507 507 507 0
231 20241203 154000 34837911 507 507 507 507 0
232 20241203 153900 34837911 507 507 507 507 0
233 20241203 153800 34837911 507 507 507 507 0
234 20241203 153700 34837911 507 507 507 507 0
235 20241203 153600 34837911 507 507 507 507 0
236 20241203 153500 34837911 507 507 507 507 0
237 20241203 153400 34837911 507 507 507 507 0
238 20241203 153300 34837911 507 507 507 507 0
239 20241203 153200 34837911 507 507 507 507 0
240 20241203 153100 34837911 507 507 507 507 0
241 20241203 153000 34837911 507 507 507 507 485
242 20241203 152900 34592016 507 507 507 507 0
243 20241203 152800 34592016 507 507 507 507 0
244 20241203 152700 34592016 507 507 507 507 0
245 20241203 152600 34592016 507 507 507 507 0
246 20241203 152500 34592016 507 507 507 507 0
247 20241203 152400 34592016 507 507 507 507 0
248 20241203 152300 34592016 507 507 507 507 0
249 20241203 152200 34592016 507 507 507 507 0
250 20241203 152100 34592016 507 507 507 507 0
251 20241203 152000 34592016 507 507 507 507 0
252 20241203 151900 34592016 507 507 507 507 0
253 20241203 151800 34592016 507 507 507 507 0
254 20241203 151700 34592016 507 507 507 507 0
255 20241203 151600 34592016 507 507 507 507 0
256 20241203 151500 34592016 507 507 507 507 860
257 20241203 151400 34155996 506 506 506 506 0
258 20241203 151300 34155996 506 506 506 506 0
259 20241203 151200 34155996 506 507 507 506 700
260 20241203 151100 33801100 508 508 508 508 771
261 20241203 151000 33409432 508 508 508 508 0
262 20241203 150900 33409432 508 509 509 508 1633
263 20241203 150800 32578669 510 510 510 510 0
264 20241203 150700 32578669 510 510 510 510 0
265 20241203 150600 32578669 510 510 510 510 142
266 20241203 150500 32506249 511 511 511 511 0
267 20241203 150400 32506249 511 511 511 511 50
268 20241203 150300 32480699 510 510 510 510 0
269 20241203 150200 32480699 510 510 510 510 0
270 20241203 150100 32480699 510 510 510 510 0
271 20241203 150000 32480699 510 510 510 510 0
272 20241203 145900 32480699 510 510 510 510 0
273 20241203 145800 32480699 510 510 510 510 1
274 20241203 145700 32480189 507 507 507 507 0
275 20241203 145600 32480189 507 507 507 507 0
276 20241203 145500 32480189 507 507 507 507 0
277 20241203 145400 32480189 507 507 507 507 0
278 20241203 145300 32480189 507 507 507 507 0
279 20241203 145200 32480189 507 507 507 507 0
280 20241203 145100 32480189 507 507 507 507 0
281 20241203 145000 32480189 507 507 507 507 0
282 20241203 144900 32480189 507 507 507 507 0
283 20241203 144800 32480189 507 507 507 507 0
284 20241203 144700 32480189 507 507 507 507 0
285 20241203 144600 32480189 507 507 507 507 0
286 20241203 144500 32480189 507 509 509 507 4000
287 20241203 144400 30449280 509 510 510 509 3000
288 20241203 144300 28920513 512 512 512 512 0
289 20241203 144200 28920513 512 512 512 512 0
290 20241203 144100 28920513 512 512 512 512 0
291 20241203 144000 28920513 512 512 512 512 0
292 20241203 143900 28920513 512 512 512 512 0
293 20241203 143800 28920513 512 512 512 512 0
294 20241203 143700 28920513 512 512 512 512 1
295 20241203 143600 28920001 512 512 512 512 0
296 20241203 143500 28920001 512 512 512 512 0
297 20241203 143400 28920001 512 512 512 512 0
298 20241203 143300 28920001 512 512 512 512 585
299 20241203 143200 28620481 512 512 512 512 0
300 20241203 143100 28620481 512 512 512 512 0
301 20241203 143000 28620481 512 512 512 512 0
302 20241203 142900 28620481 512 512 512 512 0
303 20241203 142800 28620481 512 512 512 512 0
304 20241203 142700 28620481 512 512 512 512 0
305 20241203 142600 28620481 512 512 512 512 0
306 20241203 142500 28620481 512 512 512 512 0
307 20241203 142400 28620481 512 512 512 512 0
308 20241203 142300 28620481 512 512 512 512 0
309 20241203 142200 28620481 512 512 512 512 0
310 20241203 142100 28620481 512 512 512 512 0
311 20241203 142000 28620481 512 512 512 512 0
312 20241203 141900 28620481 512 512 512 512 0
313 20241203 141800 28620481 512 512 512 512 0
314 20241203 141700 28620481 512 512 512 512 0
315 20241203 141600 28620481 512 512 512 512 0
316 20241203 141500 28620481 512 512 512 512 0
317 20241203 141400 28620481 512 512 512 512 6
318 20241203 141300 28617409 512 512 512 512 75
319 20241203 141200 28579009 512 512 512 512 0
320 20241203 141100 28579009 512 512 512 512 0
321 20241203 141000 28579009 512 512 512 512 5
322 20241203 140900 28576449 512 512 512 512 0
323 20241203 140800 28576449 512 512 512 512 11
324 20241203 140700 28570817 515 516 516 511 149
325 20241203 140600 28494152 516 516 516 516 10
326 20241203 140500 28488992 515 506 515 506 993
327 20241203 140400 27983229 503 503 503 503 0
328 20241203 140300 27983229 503 503 503 503 0
329 20241203 140200 27983229 503 503 503 503 0
330 20241203 140100 27983229 503 503 503 503 0
331 20241203 140000 27983229 503 503 503 503 0
332 20241203 135900 27983229 503 503 503 503 0
333 20241203 135800 27983229 503 503 503 503 0
334 20241203 135700 27983229 503 503 503 503 0
335 20241203 135600 27983229 503 503 503 503 0
336 20241203 135500 27983229 503 503 503 503 0
337 20241203 135400 27983229 503 503 503 503 0
338 20241203 135300 27983229 503 504 504 503 269
339 20241203 135200 27847783 504 504 504 504 0
340 20241203 135100 27847783 504 504 504 504 0
341 20241203 135000 27847783 504 504 504 504 89
342 20241203 134900 27802927 504 504 504 504 0
343 20241203 134800 27802927 504 504 504 504 0
344 20241203 134700 27802927 504 504 504 504 0
345 20241203 134600 27802927 504 504 504 504 0
346 20241203 134500 27802927 504 504 504 504 667
347 20241203 134400 27466759 504 504 504 504 0
348 20241203 134300 27466759 504 504 504 504 0
349 20241203 134200 27466759 504 504 504 504 0
350 20241203 134100 27466759 504 504 504 504 0
351 20241203 134000 27466759 504 504 504 504 0
352 20241203 133900 27466759 504 503 504 503 490
353 20241203 133800 27220243 503 503 503 503 0
354 20241203 133700 27220243 503 503 503 503 235
355 20241203 133600 27102038 503 503 503 503 0
356 20241203 133500 27102038 503 503 503 503 0
357 20241203 133400 27102038 503 503 503 503 11
358 20241203 133300 27096505 503 503 503 503 0
359 20241203 133200 27096505 503 503 503 503 13
360 20241203 133100 27089966 503 503 503 503 300
361 20241203 133000 26939066 503 503 503 503 0
362 20241203 132900 26939066 503 503 503 503 0
363 20241203 132800 26939066 503 503 503 503 0
364 20241203 132700 26939066 503 503 503 503 0
365 20241203 132600 26939066 503 503 503 503 0
366 20241203 132500 26939066 503 503 503 503 0
367 20241203 132400 26939066 503 503 503 503 0
368 20241203 132300 26939066 503 503 503 503 0
369 20241203 132200 26939066 503 503 503 503 0
370 20241203 132100 26939066 503 503 503 503 0
371 20241203 132000 26939066 503 503 503 503 0
372 20241203 131900 26939066 503 503 503 503 0
373 20241203 131800 26939066 503 503 503 503 0
374 20241203 131700 26939066 503 503 503 503 200
375 20241203 131600 26838466 503 503 503 503 0
376 20241203 131500 26838466 503 503 503 503 0
377 20241203 131400 26838466 503 503 503 503 0
378 20241203 131300 26838466 503 503 503 503 0
379 20241203 131200 26838466 503 503 503 503 0
380 20241203 131100 26838466 503 503 503 503 0
381 20241203 131000 26838466 503 503 503 503 0
382 20241203 130900 26838466 503 503 503 503 20
383 20241203 130800 26828406 504 504 504 504 0
384 20241203 130700 26828406 504 504 504 504 0
385 20241203 130600 26828406 504 504 504 504 0
386 20241203 130500 26828406 504 504 504 504 0
387 20241203 130400 26828406 504 504 504 504 0
388 20241203 130300 26828406 504 504 504 504 0
389 20241203 130200 26828406 504 504 504 504 0
390 20241203 130100 26828406 504 504 504 504 0
391 20241203 130000 26828406 504 504 504 504 0
392 20241203 125900 26828406 504 504 504 504 0
393 20241203 125800 26828406 504 504 504 504 0
394 20241203 125700 26828406 504 504 504 504 0
395 20241203 125600 26828406 504 504 504 504 0
396 20241203 125500 26828406 504 504 504 504 0
397 20241203 125400 26828406 504 503 504 503 260
398 20241203 125300 26697572 502 502 502 502 0
399 20241203 125200 26697572 502 502 502 502 0
400 20241203 125100 26697572 502 502 502 502 0
401 20241203 125000 26697572 502 502 502 502 0
402 20241203 124900 26697572 502 503 503 502 5
403 20241203 124800 26695058 502 502 502 502 0
404 20241203 124700 26695058 502 503 503 502 51
405 20241203 124600 26669406 503 503 503 503 43
406 20241203 124500 26647777 503 503 503 503 80
407 20241203 124400 26607537 503 503 503 503 0
408 20241203 124300 26607537 503 503 503 503 67
409 20241203 124200 26573836 503 503 503 503 3
410 20241203 124100 26572327 503 503 503 503 47
411 20241203 124000 26548686 503 503 503 503 83
412 20241203 123900 26506937 503 503 503 503 0
413 20241203 123800 26506937 503 503 503 503 17
414 20241203 123700 26498386 503 503 503 503 130
415 20241203 123600 26432996 503 504 504 503 80
416 20241203 123500 26392746 503 503 503 503 76
417 20241203 123400 26354518 503 503 503 503 24
418 20241203 123300 26342446 503 503 503 503 0
419 20241203 123200 26342446 503 502 503 502 133
420 20241203 123100 26275604 504 504 504 504 0
421 20241203 123000 26275604 504 504 504 504 0
422 20241203 122900 26275604 504 504 504 504 0
423 20241203 122800 26275604 504 504 504 504 0
424 20241203 122700 26275604 504 504 504 504 0
425 20241203 122600 26275604 504 504 504 504 0
426 20241203 122500 26275604 504 504 504 504 0
427 20241203 122400 26275604 504 504 504 504 0
428 20241203 122300 26275604 504 504 504 504 0
429 20241203 122200 26275604 504 504 504 504 0
430 20241203 122100 26275604 504 504 504 504 0
431 20241203 122000 26275604 504 504 504 504 0
432 20241203 121900 26275604 504 504 504 504 0
433 20241203 121800 26275604 504 504 504 504 0
434 20241203 121700 26275604 504 504 504 504 0
435 20241203 121600 26275604 504 504 504 504 0
436 20241203 121500 26275604 504 504 504 504 9
437 20241203 121400 26271068 501 501 501 501 0
438 20241203 121300 26271068 501 501 501 501 0
439 20241203 121200 26271068 501 501 501 501 0
440 20241203 121100 26271068 501 501 501 501 0
441 20241203 121000 26271068 501 501 501 501 0
442 20241203 120900 26271068 501 501 501 501 0
443 20241203 120800 26271068 501 501 501 501 0
444 20241203 120700 26271068 501 501 501 501 0
445 20241203 120600 26271068 501 501 501 501 0
446 20241203 120500 26271068 501 501 501 501 0
447 20241203 120400 26271068 501 501 501 501 0
448 20241203 120300 26271068 501 501 501 501 0
449 20241203 120200 26271068 501 501 501 501 0
450 20241203 120100 26271068 501 501 501 501 0
451 20241203 120000 26271068 501 501 501 501 0
452 20241203 115900 26271068 501 501 501 501 0
453 20241203 115800 26271068 501 501 501 501 400
454 20241203 115700 26070668 501 501 501 501 0
455 20241203 115600 26070668 501 501 501 501 0
456 20241203 115500 26070668 501 501 501 501 64
457 20241203 115400 26038604 501 501 501 501 0
458 20241203 115300 26038604 501 501 501 501 0
459 20241203 115200 26038604 501 501 501 501 0
460 20241203 115100 26038604 501 501 501 501 0
461 20241203 115000 26038604 501 501 501 501 119
462 20241203 114900 25978985 500 501 501 500 296
463 20241203 114800 25830698 501 501 501 501 900
464 20241203 114700 25379798 502 502 502 502 0
465 20241203 114600 25379798 502 502 502 502 0
466 20241203 114500 25379798 502 503 503 501 600
467 20241203 114400 25078833 501 501 501 501 0
468 20241203 114300 25078833 501 501 501 501 0
469 20241203 114200 25078833 501 501 501 501 0
470 20241203 114100 25078833 501 501 501 501 0
471 20241203 114000 25078833 501 501 501 501 0
472 20241203 113900 25078833 501 501 501 501 0
473 20241203 113800 25078833 501 501 501 501 0
474 20241203 113700 25078833 501 501 501 501 0
475 20241203 113600 25078833 501 501 501 501 0
476 20241203 113500 25078833 501 501 501 501 0
477 20241203 113400 25078833 501 501 501 501 0
478 20241203 113300 25078833 501 501 501 501 0
479 20241203 113200 25078833 501 501 501 501 0
480 20241203 113100 25078833 501 501 501 501 0
481 20241203 113000 25078833 501 501 501 501 0
482 20241203 112900 25078833 501 501 501 501 0
483 20241203 112800 25078833 501 502 502 501 1590
484 20241203 112700 24281660 502 502 502 502 0
485 20241203 112600 24281660 502 502 502 502 23
486 20241203 112500 24270114 505 506 506 505 1111
487 20241203 112400 23708068 506 506 506 506 0
488 20241203 112300 23708068 506 506 506 506 0
489 20241203 112200 23708068 506 506 506 506 0
490 20241203 112100 23708068 506 506 506 506 0
491 20241203 112000 23708068 506 506 506 506 0
492 20241203 111900 23708068 506 506 506 506 0
493 20241203 111800 23708068 506 506 506 506 0
494 20241203 111700 23708068 506 506 506 506 0
495 20241203 111600 23708068 506 506 506 506 15
496 20241203 111500 23700478 505 505 505 505 0
497 20241203 111400 23700478 505 505 505 505 5
498 20241203 111300 23697953 505 505 505 505 0
499 20241203 111200 23697953 505 505 505 505 0
500 20241203 111100 23697953 505 505 505 505 100
501 20241203 111000 23647453 505 505 505 505 0
502 20241203 110900 23647453 505 505 505 505 0
503 20241203 110800 23647453 505 505 505 505 0
504 20241203 110700 23647453 505 505 505 505 1
505 20241203 110600 23646948 501 501 501 501 0
506 20241203 110500 23646948 501 501 501 501 0
507 20241203 110400 23646948 501 501 501 501 0
508 20241203 110300 23646948 501 501 501 501 0
509 20241203 110200 23646948 501 501 501 501 0
510 20241203 110100 23646948 501 501 501 501 0
511 20241203 110000 23646948 501 501 501 501 0
512 20241203 105900 23646948 501 501 501 501 0
513 20241203 105800 23646948 501 501 501 501 0
514 20241203 105700 23646948 501 501 501 501 659
515 20241203 105600 23316789 501 501 501 501 0
516 20241203 105500 23316789 501 501 501 501 555
517 20241203 105400 23038734 501 501 501 501 0
518 20241203 105300 23038734 501 501 501 501 0
519 20241203 105200 23038734 501 501 501 501 0
520 20241203 105100 23038734 501 501 501 501 0
521 20241203 105000 23038734 501 501 501 501 0
522 20241203 104900 23038734 501 501 501 501 0
523 20241203 104800 23038734 501 501 501 501 0
524 20241203 104700 23038734 501 501 501 501 1
525 20241203 104600 23038233 501 501 501 501 0
526 20241203 104500 23038233 501 501 501 501 0
527 20241203 104400 23038233 501 501 501 501 0
528 20241203 104300 23038233 501 501 501 501 17
529 20241203 104200 23029716 501 501 501 501 0
530 20241203 104100 23029716 501 501 501 501 0
531 20241203 104000 23029716 501 501 501 501 1
532 20241203 103900 23029215 504 504 504 504 0
533 20241203 103800 23029215 504 504 504 504 159
534 20241203 103700 22949079 504 504 504 504 0
535 20241203 103600 22949079 504 504 504 504 0
536 20241203 103500 22949079 504 504 504 504 0
537 20241203 103400 22949079 504 504 504 504 0
538 20241203 103300 22949079 504 504 504 504 5
539 20241203 103200 22946559 503 503 503 503 0
540 20241203 103100 22946559 503 503 503 503 1
541 20241203 103000 22946056 502 502 502 502 0
542 20241203 102900 22946056 502 501 502 501 749
543 20241203 102800 22570406 500 500 500 500 0
544 20241203 102700 22570406 500 500 500 500 0
545 20241203 102600 22570406 500 500 500 500 0
546 20241203 102500 22570406 500 500 500 500 2
547 20241203 102400 22569406 500 500 500 500 0
548 20241203 102300 22569406 500 500 500 500 1
549 20241203 102200 22568906 501 501 501 501 0
550 20241203 102100 22568906 501 501 501 501 0
551 20241203 102000 22568906 501 501 501 501 0
552 20241203 101900 22568906 501 501 501 501 1
553 20241203 101800 22568405 501 501 501 501 0
554 20241203 101700 22568405 501 501 501 501 0
555 20241203 101600 22568405 501 501 501 501 1
556 20241203 101500 22567904 501 501 501 501 0
557 20241203 101400 22567904 501 501 501 501 193
558 20241203 101300 22471211 501 501 501 501 0
559 20241203 101200 22471211 501 501 501 501 0
560 20241203 101100 22471211 501 501 501 501 0
561 20241203 101000 22471211 501 501 501 501 0
562 20241203 100900 22471211 501 501 501 501 0
563 20241203 100800 22471211 501 501 501 501 0
564 20241203 100700 22471211 501 501 501 501 2
565 20241203 100600 22470209 501 501 501 501 2
566 20241203 100500 22469207 500 500 500 500 2
567 20241203 100400 22468207 496 496 496 496 0
568 20241203 100300 22468207 496 500 500 496 2242
569 20241203 100200 21348101 500 500 500 500 0
570 20241203 100100 21348101 500 500 500 500 0
571 20241203 100000 21348101 500 500 500 500 0
572 20241203 095900 21348101 500 500 500 500 30
573 20241203 095800 21333101 500 506 506 500 1257
574 20241203 095700 20703298 506 506 506 506 0
575 20241203 095600 20703298 506 506 506 506 0
576 20241203 095500 20703298 506 506 506 506 0
577 20241203 095400 20703298 506 503 506 495 1436
578 20241203 095300 19991847 507 507 507 507 0
579 20241203 095200 19991847 507 507 507 507 0
580 20241203 095100 19991847 507 507 507 507 7
581 20241203 095000 19988298 506 506 506 500 301
582 20241203 094900 19837483 508 508 508 508 0
583 20241203 094800 19837483 508 508 508 508 0
584 20241203 094700 19837483 508 508 508 508 0
585 20241203 094600 19837483 508 508 508 508 0
586 20241203 094500 19837483 508 508 508 508 0
587 20241203 094400 19837483 508 508 508 508 0
588 20241203 094300 19837483 508 508 508 508 1288
589 20241203 094200 19183179 508 508 508 508 0
590 20241203 094100 19183179 508 508 508 508 0
591 20241203 094000 19183179 508 508 508 508 0
592 20241203 093900 19183179 508 508 508 508 0
593 20241203 093800 19183179 508 508 508 508 1
594 20241203 093700 19182671 506 507 507 506 1177
595 20241203 093600 18585989 507 507 507 507 100
596 20241203 093500 18535289 507 508 508 507 1069
597 20241203 093400 17992537 508 509 509 508 3256
598 20241203 093300 16336772 509 509 509 509 360
599 20241203 093200 16153532 510 512 512 510 601
600 20241203 093100 15847000 510 510 510 510 1
601 20241203 093000 15846490 510 510 510 510 0
602 20241203 092900 15846490 510 510 510 510 0
603 20241203 092800 15846490 510 510 510 510 0
604 20241203 092700 15846490 510 510 510 510 0
605 20241203 092600 15846490 510 509 510 509 515
606 20241203 092500 15584180 509 509 509 509 164
607 20241203 092400 15500704 508 508 508 508 10
608 20241203 092300 15495624 508 507 508 507 210
609 20241203 092200 15389144 506 506 506 506 0
610 20241203 092100 15389144 506 509 509 506 915
611 20241203 092000 14925865 509 505 534 504 8845
612 20241203 091900 10329639 504 502 504 502 2154
613 20241203 091800 9245306 500 500 500 500 0
614 20241203 091700 9245306 500 513 513 488 10513
615 20241203 091600 4034621 514 516 516 514 3
616 20241203 091500 4033076 521 520 521 520 395
617 20241203 091400 3827624 518 518 519 518 2914
618 20241203 091300 2318171 512 512 512 512 0
619 20241203 091200 2318171 512 512 512 512 0
620 20241203 091100 2318171 512 512 512 512 0
621 20241203 091000 2318171 512 512 518 512 681
622 20241203 090900 1965452 511 511 511 511 1783
623 20241203 090800 1054339 511 511 511 511 1
624 20241203 090700 1053828 511 511 511 511 1
625 20241203 090600 1053317 511 511 511 511 0
626 20241203 090500 1053317 511 511 511 511 17
627 20241203 090400 1044630 509 509 511 509 102
628 20241203 090300 992710 509 511 511 509 102
629 20241203 090200 940790 511 510 511 510 2
630 20241203 090100 939769 509 505 509 505 1021
631 20241203 090000 420160 505 505 505 505 832