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

650
067390/min/candle-20241203.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,194800,46879148,501,501,501,501,200
20241203,194700,46879148,501,501,501,501,0
20241203,194600,46879148,501,501,501,501,0
20241203,194500,46879148,501,501,501,501,0
20241203,194400,46879148,501,501,501,501,0
20241203,194300,46879148,501,501,501,501,0
20241203,194200,46879148,501,501,501,501,0
20241203,194100,46879148,501,501,501,501,0
20241203,194000,46879148,501,501,501,501,0
20241203,193900,46879148,501,501,501,501,0
20241203,193800,46879148,501,501,501,501,0
20241203,193700,46879148,501,501,501,501,0
20241203,193600,46879148,501,501,501,501,0
20241203,193500,46879148,501,501,501,501,0
20241203,193400,46879148,501,501,501,501,0
20241203,193300,46879148,501,501,501,501,0
20241203,193200,46879148,501,501,501,501,0
20241203,193100,46879148,501,501,501,501,0
20241203,193000,46879148,501,501,501,501,0
20241203,192900,46879148,501,501,501,501,0
20241203,192800,46879148,501,501,501,501,0
20241203,192700,46879148,501,501,501,501,0
20241203,192600,46879148,501,501,501,501,0
20241203,192500,46879148,501,501,501,501,0
20241203,192400,46879148,501,501,501,501,0
20241203,192300,46879148,501,501,501,501,0
20241203,192200,46879148,501,501,501,501,0
20241203,192100,46879148,501,501,501,501,0
20241203,192000,46879148,501,501,501,501,0
20241203,191900,46879148,501,501,501,501,0
20241203,191800,46879148,501,501,501,501,200
20241203,191700,46879148,501,501,501,501,0
20241203,191600,46879148,501,501,501,501,0
20241203,191500,46879148,501,501,501,501,0
20241203,191400,46879148,501,501,501,501,0
20241203,191300,46879148,501,501,501,501,0
20241203,191200,46879148,501,501,501,501,0
20241203,191100,46879148,501,501,501,501,0
20241203,191000,46879148,501,501,501,501,0
20241203,190900,46879148,501,501,501,501,0
20241203,190800,46879148,501,501,501,501,0
20241203,190700,46879148,501,501,501,501,0
20241203,190600,46879148,501,501,501,501,0
20241203,190500,46879148,501,501,501,501,0
20241203,190400,46879148,501,501,501,501,0
20241203,190300,46879148,501,501,501,501,0
20241203,190200,46879148,501,501,501,501,0
20241203,190100,46879148,501,501,501,501,0
20241203,190000,46879148,501,501,501,501,0
20241203,185900,46879148,501,501,501,501,0
20241203,185800,46879148,501,501,501,501,0
20241203,185700,46879148,501,501,501,501,0
20241203,185600,46879148,501,501,501,501,0
20241203,185500,46879148,501,501,501,501,0
20241203,185400,46879148,501,501,501,501,0
20241203,185300,46879148,501,501,501,501,0
20241203,185200,46879148,501,501,501,501,0
20241203,185100,46879148,501,501,501,501,0
20241203,185000,46879148,501,501,501,501,0
20241203,184900,46879148,501,501,501,501,0
20241203,184800,46879148,501,501,501,501,200
20241203,184700,46879148,501,501,501,501,0
20241203,184600,46879148,501,501,501,501,0
20241203,184500,46879148,501,501,501,501,0
20241203,184400,46879148,501,501,501,501,0
20241203,184300,46879148,501,501,501,501,0
20241203,184200,46879148,501,501,501,501,0
20241203,184100,46879148,501,501,501,501,0
20241203,184000,46879148,501,501,501,501,0
20241203,183900,46879148,501,501,501,501,0
20241203,183800,46879148,501,501,501,501,0
20241203,183700,46879148,501,501,501,501,0
20241203,183600,46879148,501,501,501,501,0
20241203,183500,46879148,501,501,501,501,0
20241203,183400,46879148,501,501,501,501,0
20241203,183300,46879148,501,501,501,501,0
20241203,183200,46879148,501,501,501,501,0
20241203,183100,46879148,501,501,501,501,0
20241203,183000,46879148,501,501,501,501,0
20241203,182900,46879148,501,501,501,501,0
20241203,182800,46879148,501,501,501,501,0
20241203,182700,46879148,501,501,501,501,0
20241203,182600,46879148,501,501,501,501,0
20241203,182500,46879148,501,501,501,501,0
20241203,182400,46879148,501,501,501,501,0
20241203,182300,46879148,501,501,501,501,0
20241203,182200,46879148,501,501,501,501,0
20241203,182100,46879148,501,501,501,501,0
20241203,182000,46879148,501,501,501,501,0
20241203,181900,46879148,501,501,501,501,0
20241203,181800,46879148,501,501,501,501,200
20241203,181700,46879148,501,501,501,501,0
20241203,181600,46879148,501,501,501,501,0
20241203,181500,46879148,501,501,501,501,0
20241203,181400,46879148,501,501,501,501,0
20241203,181300,46879148,501,501,501,501,0
20241203,181200,46879148,501,501,501,501,0
20241203,181100,46879148,501,501,501,501,0
20241203,181000,46879148,501,501,501,501,0
20241203,180900,46879148,501,501,501,501,0
20241203,180800,46879148,501,501,501,501,0
20241203,180700,46879148,501,501,501,501,0
20241203,180600,46879148,501,501,501,501,0
20241203,180500,46879148,501,501,501,501,0
20241203,180400,46879148,501,501,501,501,0
20241203,180300,46879148,501,501,501,501,0
20241203,180200,46879148,501,501,501,501,0
20241203,180100,46879148,501,501,501,501,0
20241203,180000,46879148,501,501,501,501,0
20241203,175900,46879148,501,501,501,501,0
20241203,175800,46879148,501,501,501,501,0
20241203,175700,46879148,501,501,501,501,0
20241203,175600,46879148,501,501,501,501,0
20241203,175500,46879148,501,501,501,501,0
20241203,175400,46879148,501,501,501,501,0
20241203,175300,46879148,501,501,501,501,0
20241203,175200,46879148,501,501,501,501,0
20241203,175100,46879148,501,501,501,501,0
20241203,175000,46879148,501,501,501,501,0
20241203,174900,46879148,501,501,501,501,0
20241203,174800,46879148,501,501,501,501,200
20241203,174700,46879148,501,501,501,501,0
20241203,174600,46879148,501,501,501,501,0
20241203,174500,46879148,501,501,501,501,0
20241203,174400,46879148,501,501,501,501,0
20241203,174300,46879148,501,501,501,501,0
20241203,174200,46879148,501,501,501,501,0
20241203,174100,46879148,501,501,501,501,0
20241203,174000,46879148,501,501,501,501,0
20241203,173900,46879148,501,501,501,501,0
20241203,173800,46879148,501,501,501,501,0
20241203,173700,46879148,501,501,501,501,0
20241203,173600,46879148,501,501,501,501,0
20241203,173500,46879148,501,501,501,501,0
20241203,173400,46879148,501,501,501,501,0
20241203,173300,46879148,501,501,501,501,0
20241203,173200,46879148,501,501,501,501,0
20241203,173100,46879148,501,501,501,501,0
20241203,173000,46879148,501,501,501,501,0
20241203,172900,46879148,501,501,501,501,0
20241203,172800,46879148,501,501,501,501,0
20241203,172700,46879148,501,501,501,501,0
20241203,172600,46879148,501,501,501,501,0
20241203,172500,46879148,501,501,501,501,0
20241203,172400,46879148,501,501,501,501,0
20241203,172300,46879148,501,501,501,501,0
20241203,172200,46879148,501,501,501,501,0
20241203,172100,46879148,501,501,501,501,0
20241203,172000,46879148,501,501,501,501,0
20241203,171900,46879148,501,501,501,501,0
20241203,171800,46879148,501,501,501,501,200
20241203,171700,46879148,501,501,501,501,0
20241203,171600,46879148,501,501,501,501,0
20241203,171500,46879148,501,501,501,501,0
20241203,171400,46879148,501,501,501,501,0
20241203,171300,46879148,501,501,501,501,0
20241203,171200,46879148,501,501,501,501,0
20241203,171100,46879148,501,501,501,501,0
20241203,171000,46879148,501,501,501,501,0
20241203,170900,46879148,501,501,501,501,0
20241203,170800,46879148,501,501,501,501,0
20241203,170700,46879148,501,501,501,501,0
20241203,170600,46879148,501,501,501,501,0
20241203,170500,46879148,501,501,501,501,0
20241203,170400,46879148,501,501,501,501,0
20241203,170300,46879148,501,501,501,501,0
20241203,170200,46879148,501,501,501,501,0
20241203,170100,46879148,501,501,501,501,0
20241203,170000,46879148,501,501,501,501,0
20241203,165900,46879148,501,501,501,501,0
20241203,165800,46879148,501,501,501,501,0
20241203,165700,46879148,501,501,501,501,0
20241203,165600,46879148,501,501,501,501,0
20241203,165500,46879148,501,501,501,501,0
20241203,165400,46879148,501,501,501,501,0
20241203,165300,46879148,501,501,501,501,0
20241203,165200,46879148,501,501,501,501,0
20241203,165100,46879148,501,501,501,501,0
20241203,165000,46879148,501,501,501,501,0
20241203,164900,46879148,501,501,501,501,0
20241203,164800,46879148,501,501,501,501,200
20241203,164700,46879148,501,501,501,501,0
20241203,164600,46879148,501,501,501,501,0
20241203,164500,46879148,501,501,501,501,0
20241203,164400,46879148,501,501,501,501,0
20241203,164300,46879148,501,501,501,501,0
20241203,164200,46879148,501,501,501,501,0
20241203,164100,46879148,501,501,501,501,0
20241203,164000,46879148,501,501,501,501,0
20241203,163900,46879148,501,501,501,501,0
20241203,163800,46879148,501,501,501,501,0
20241203,163700,46879148,501,501,501,501,0
20241203,163600,46879148,501,501,501,501,0
20241203,163500,46879148,501,501,501,501,0
20241203,163400,46879148,501,501,501,501,0
20241203,163300,46879148,501,501,501,501,0
20241203,163200,46879148,501,501,501,501,0
20241203,163100,46879148,501,501,501,501,0
20241203,163000,46879148,501,501,501,501,0
20241203,162900,46879148,501,501,501,501,0
20241203,162800,46879148,501,501,501,501,0
20241203,162700,46879148,501,501,501,501,0
20241203,162600,46879148,501,501,501,501,0
20241203,162500,46879148,501,501,501,501,0
20241203,162400,46879148,501,501,501,501,0
20241203,162300,46879148,501,501,501,501,0
20241203,162200,46879148,501,501,501,501,0
20241203,162100,46879148,501,501,501,501,0
20241203,162000,46879148,501,501,501,501,0
20241203,161900,46879148,501,501,501,501,0
20241203,161800,46879148,501,501,501,501,200
20241203,161700,46879148,501,501,501,501,0
20241203,161600,46879148,501,501,501,501,0
20241203,161500,46879148,501,501,501,501,0
20241203,161400,46879148,501,501,501,501,0
20241203,161300,46879148,501,501,501,501,0
20241203,161200,46879148,501,501,501,501,0
20241203,161100,46879148,501,501,501,501,0
20241203,161000,46879148,501,501,501,501,0
20241203,160900,46879148,501,501,501,501,0
20241203,160800,46879148,501,501,501,501,0
20241203,160700,46879148,501,501,501,501,0
20241203,160600,46879148,501,501,501,501,0
20241203,160500,46879148,501,501,501,501,0
20241203,160400,46879148,501,501,501,501,0
20241203,160300,46879148,501,501,501,501,0
20241203,160200,46879148,501,501,501,501,0
20241203,160100,46879148,501,501,501,501,0
20241203,160000,46879148,501,501,501,501,0
20241203,155900,46879148,501,501,501,501,0
20241203,155800,46879148,501,501,501,501,0
20241203,155700,46879148,501,501,501,501,0
20241203,155600,46879148,501,501,501,501,0
20241203,155500,46879148,501,501,501,501,0
20241203,155400,46879148,501,501,501,501,0
20241203,155300,46879148,501,501,501,501,0
20241203,155200,46879148,501,501,501,501,0
20241203,155100,46879148,501,501,501,501,0
20241203,155000,46879148,501,501,501,501,0
20241203,154900,46879148,501,501,501,501,0
20241203,154800,46879148,501,501,501,501,200
20241203,154700,46879148,501,501,501,501,0
20241203,154600,46879148,501,501,501,501,0
20241203,154500,46879148,501,501,501,501,0
20241203,154400,46879148,501,501,501,501,0
20241203,154300,46879148,501,501,501,501,0
20241203,154200,46879148,501,501,501,501,0
20241203,154100,46879148,501,501,501,501,0
20241203,154000,46879148,501,501,501,501,0
20241203,153900,46879148,501,501,501,501,0
20241203,153800,46879148,501,501,501,501,0
20241203,153700,46879148,501,501,501,501,0
20241203,153600,46879148,501,501,501,501,0
20241203,153500,46879148,501,501,501,501,0
20241203,153400,46879148,501,501,501,501,0
20241203,153300,46879148,501,501,501,501,0
20241203,153200,46879148,501,501,501,501,0
20241203,153100,46879148,501,501,501,501,0
20241203,153000,46879148,501,501,501,501,200
20241203,152900,46778948,502,502,502,502,0
20241203,152800,46778948,502,502,502,502,0
20241203,152700,46778948,502,502,502,502,0
20241203,152600,46778948,502,502,502,502,0
20241203,152500,46778948,502,502,502,502,0
20241203,152400,46778948,502,502,502,502,0
20241203,152300,46778948,502,502,502,502,0
20241203,152200,46778948,502,502,502,502,0
20241203,152100,46778948,502,502,502,502,0
20241203,152000,46778948,502,502,502,502,0
20241203,151900,46778948,502,502,502,502,0
20241203,151800,46778948,502,502,502,502,0
20241203,151700,46778948,502,502,502,502,7
20241203,151600,46775434,501,502,502,501,20
20241203,151500,46765404,501,501,501,501,0
20241203,151400,46765404,501,501,501,501,0
20241203,151300,46765404,501,502,502,501,30
20241203,151200,46750364,502,502,502,502,0
20241203,151100,46750364,502,502,502,502,1
20241203,151000,46749862,501,501,501,501,54
20241203,150900,46722808,502,501,502,501,131
20241203,150800,46657176,501,501,501,501,1000
20241203,150700,46156176,502,502,502,502,0
20241203,150600,46156176,502,502,502,502,0
20241203,150500,46156176,502,502,502,502,1997
20241203,150400,45153682,501,501,501,501,0
20241203,150300,45153682,501,501,501,501,0
20241203,150200,45153682,501,501,501,501,41
20241203,150100,45133141,501,501,501,501,0
20241203,150000,45133141,501,501,501,501,0
20241203,145900,45133141,501,501,501,501,0
20241203,145800,45133141,501,501,501,501,0
20241203,145700,45133141,501,502,502,501,165
20241203,145600,45050475,502,502,502,502,0
20241203,145500,45050475,502,502,502,502,200
20241203,145400,44950075,502,502,502,502,11
20241203,145300,44944553,502,502,502,502,0
20241203,145200,44944553,502,502,502,502,1
20241203,145100,44944051,502,502,502,502,0
20241203,145000,44944051,502,502,502,502,0
20241203,144900,44944051,502,502,502,502,0
20241203,144800,44944051,502,502,502,502,1
20241203,144700,44943549,501,501,501,501,0
20241203,144600,44943549,501,501,501,501,0
20241203,144500,44943549,501,501,501,501,48
20241203,144400,44919501,502,502,502,502,2
20241203,144300,44918497,502,502,502,502,3000
20241203,144200,43412497,501,501,501,501,0
20241203,144100,43412497,501,501,501,501,1
20241203,144000,43411996,502,502,502,502,0
20241203,143900,43411996,502,502,502,502,0
20241203,143800,43411996,502,502,502,502,0
20241203,143700,43411996,502,502,502,502,0
20241203,143600,43411996,502,502,502,502,0
20241203,143500,43411996,502,502,502,502,0
20241203,143400,43411996,502,502,502,502,10
20241203,143300,43406976,502,502,502,502,0
20241203,143200,43406976,502,502,502,502,0
20241203,143100,43406976,502,502,502,502,0
20241203,143000,43406976,502,502,502,502,0
20241203,142900,43406976,502,502,502,502,0
20241203,142800,43406976,502,502,502,502,0
20241203,142700,43406976,502,502,502,502,0
20241203,142600,43406976,502,502,502,502,3983
20241203,142500,41407510,502,502,502,502,1
20241203,142400,41407008,500,500,500,500,0
20241203,142300,41407008,500,501,501,500,306
20241203,142200,41253982,501,501,501,501,6
20241203,142100,41250976,501,501,501,501,0
20241203,142000,41250976,501,501,501,501,7150
20241203,141900,37668826,501,501,501,501,238
20241203,141800,37549588,501,501,501,501,0
20241203,141700,37549588,501,501,501,501,1
20241203,141600,37549087,500,500,500,500,0
20241203,141500,37549087,500,500,500,500,18454
20241203,141400,28322087,500,500,500,500,0
20241203,141300,28322087,500,500,500,500,0
20241203,141200,28322087,500,500,500,500,0
20241203,141100,28322087,500,500,500,500,0
20241203,141000,28322087,500,500,500,500,400
20241203,140900,28122087,500,500,500,500,0
20241203,140800,28122087,500,500,500,500,0
20241203,140700,28122087,500,500,500,500,0
20241203,140600,28122087,500,500,500,500,310
20241203,140500,27967087,502,502,502,502,0
20241203,140400,27967087,502,502,502,502,0
20241203,140300,27967087,502,502,502,502,0
20241203,140200,27967087,502,502,502,502,0
20241203,140100,27967087,502,502,502,502,0
20241203,140000,27967087,502,502,502,502,2
20241203,135900,27966083,501,501,501,501,0
20241203,135800,27966083,501,501,501,501,0
20241203,135700,27966083,501,501,501,501,15
20241203,135600,27958568,502,502,502,502,0
20241203,135500,27958568,502,502,502,502,0
20241203,135400,27958568,502,502,502,502,0
20241203,135300,27958568,502,502,502,502,1
20241203,135200,27958066,500,500,500,500,0
20241203,135100,27958066,500,502,502,500,71
20241203,135000,27922564,500,500,500,500,0
20241203,134900,27922564,500,501,501,500,8500
20241203,134800,23670985,502,502,502,502,0
20241203,134700,23670985,502,502,502,502,0
20241203,134600,23670985,502,502,502,502,1
20241203,134500,23670483,500,500,500,500,0
20241203,134400,23670483,500,500,500,500,0
20241203,134300,23670483,500,500,500,500,0
20241203,134200,23670483,500,500,500,500,0
20241203,134100,23670483,500,500,500,500,0
20241203,134000,23670483,500,500,500,500,0
20241203,133900,23670483,500,500,500,500,0
20241203,133800,23670483,500,500,500,500,0
20241203,133700,23670483,500,500,500,500,0
20241203,133600,23670483,500,500,500,500,1
20241203,133500,23669983,501,501,501,501,0
20241203,133400,23669983,501,501,501,501,0
20241203,133300,23669983,501,501,501,501,0
20241203,133200,23669983,501,501,501,501,0
20241203,133100,23669983,501,501,501,501,0
20241203,133000,23669983,501,501,501,501,635
20241203,132900,23351848,501,501,501,501,815
20241203,132800,22943533,501,501,501,501,0
20241203,132700,22943533,501,501,501,501,986
20241203,132600,22449547,501,501,501,501,0
20241203,132500,22449547,501,501,501,501,0
20241203,132400,22449547,501,501,501,501,0
20241203,132300,22449547,501,501,501,501,0
20241203,132200,22449547,501,501,501,501,0
20241203,132100,22449547,501,501,501,501,0
20241203,132000,22449547,501,501,501,501,0
20241203,131900,22449547,501,501,501,501,0
20241203,131800,22449547,501,501,501,501,0
20241203,131700,22449547,501,501,501,501,0
20241203,131600,22449547,501,501,501,501,0
20241203,131500,22449547,501,501,501,501,0
20241203,131400,22449547,501,501,501,501,0
20241203,131300,22449547,501,501,501,501,0
20241203,131200,22449547,501,501,501,501,500
20241203,131100,22199047,501,501,501,501,10
20241203,131000,22194037,501,501,501,501,0
20241203,130900,22194037,501,501,501,501,0
20241203,130800,22194037,501,501,501,501,0
20241203,130700,22194037,501,501,501,501,0
20241203,130600,22194037,501,501,501,501,0
20241203,130500,22194037,501,501,501,501,33
20241203,130400,22177504,501,501,501,501,1
20241203,130300,22177003,500,500,500,500,0
20241203,130200,22177003,500,500,500,500,0
20241203,130100,22177003,500,500,500,500,5
20241203,130000,22174503,501,502,502,501,657
20241203,125900,21845336,502,502,502,502,0
20241203,125800,21845336,502,502,502,502,0
20241203,125700,21845336,502,502,502,502,0
20241203,125600,21845336,502,502,502,502,0
20241203,125500,21845336,502,503,503,502,2
20241203,125400,21844331,503,503,503,503,0
20241203,125300,21844331,503,503,503,503,0
20241203,125200,21844331,503,503,503,503,0
20241203,125100,21844331,503,503,503,503,0
20241203,125000,21844331,503,503,503,503,0
20241203,124900,21844331,503,503,503,503,20
20241203,124800,21834271,503,503,503,503,0
20241203,124700,21834271,503,503,503,503,0
20241203,124600,21834271,503,503,503,503,0
20241203,124500,21834271,503,503,503,503,0
20241203,124400,21834271,503,503,503,503,0
20241203,124300,21834271,503,503,503,503,0
20241203,124200,21834271,503,503,503,503,0
20241203,124100,21834271,503,503,503,503,0
20241203,124000,21834271,503,503,503,503,0
20241203,123900,21834271,503,503,503,503,1
20241203,123800,21833768,501,501,501,501,0
20241203,123700,21833768,501,501,501,501,0
20241203,123600,21833768,501,501,501,501,0
20241203,123500,21833768,501,501,501,501,0
20241203,123400,21833768,501,501,501,501,0
20241203,123300,21833768,501,501,501,501,0
20241203,123200,21833768,501,501,501,501,0
20241203,123100,21833768,501,501,501,501,0
20241203,123000,21833768,501,502,502,501,1001
20241203,122900,21331531,502,502,502,502,1
20241203,122800,21331029,503,503,503,503,0
20241203,122700,21331029,503,503,503,503,0
20241203,122600,21331029,503,503,503,503,0
20241203,122500,21331029,503,503,503,503,0
20241203,122400,21331029,503,503,503,503,0
20241203,122300,21331029,503,503,503,503,743
20241203,122200,20957300,503,503,503,503,0
20241203,122100,20957300,503,503,503,503,0
20241203,122000,20957300,503,503,503,503,0
20241203,121900,20957300,503,503,503,503,50
20241203,121800,20932150,503,503,503,503,0
20241203,121700,20932150,503,503,503,503,0
20241203,121600,20932150,503,503,503,503,0
20241203,121500,20932150,503,503,503,503,0
20241203,121400,20932150,503,503,503,503,0
20241203,121300,20932150,503,503,503,503,0
20241203,121200,20932150,503,503,503,503,0
20241203,121100,20932150,503,503,503,503,0
20241203,121000,20932150,503,503,503,503,0
20241203,120900,20932150,503,503,503,503,0
20241203,120800,20932150,503,503,503,503,0
20241203,120700,20932150,503,503,503,503,100
20241203,120600,20881850,503,503,503,503,0
20241203,120500,20881850,503,503,503,503,0
20241203,120400,20881850,503,503,503,503,0
20241203,120300,20881850,503,503,503,503,0
20241203,120200,20881850,503,503,503,503,0
20241203,120100,20881850,503,503,503,503,0
20241203,120000,20881850,503,503,503,503,0
20241203,115900,20881850,503,503,503,503,1
20241203,115800,20881347,503,503,503,503,0
20241203,115700,20881347,503,503,503,503,0
20241203,115600,20881347,503,503,503,503,0
20241203,115500,20881347,503,503,503,503,0
20241203,115400,20881347,503,503,503,503,0
20241203,115300,20881347,503,503,503,503,0
20241203,115200,20881347,503,503,503,503,0
20241203,115100,20881347,503,503,503,503,0
20241203,115000,20881347,503,503,503,503,0
20241203,114900,20881347,503,503,503,503,0
20241203,114800,20881347,503,501,503,501,101
20241203,114700,20830744,503,503,503,503,0
20241203,114600,20830744,503,503,503,503,0
20241203,114500,20830744,503,503,503,503,0
20241203,114400,20830744,503,503,503,503,0
20241203,114300,20830744,503,503,503,503,0
20241203,114200,20830744,503,503,503,503,0
20241203,114100,20830744,503,503,503,503,0
20241203,114000,20830744,503,502,503,502,7952
20241203,113900,16832350,503,503,503,503,0
20241203,113800,16832350,503,503,503,503,0
20241203,113700,16832350,503,503,503,503,0
20241203,113600,16832350,503,503,503,503,0
20241203,113500,16832350,503,503,503,503,0
20241203,113400,16832350,503,503,503,503,0
20241203,113300,16832350,503,503,503,503,0
20241203,113200,16832350,503,503,503,503,0
20241203,113100,16832350,503,503,503,503,0
20241203,113000,16832350,503,503,503,503,0
20241203,112900,16832350,503,503,503,503,0
20241203,112800,16832350,503,503,503,503,18
20241203,112700,16823296,500,500,500,500,0
20241203,112600,16823296,500,500,500,500,1000
20241203,112500,16323296,501,501,501,501,864
20241203,112400,15890432,501,501,501,501,0
20241203,112300,15890432,501,501,501,501,0
20241203,112200,15890432,501,501,501,501,0
20241203,112100,15890432,501,501,501,501,336
20241203,112000,15722096,501,501,501,501,0
20241203,111900,15722096,501,501,501,501,0
20241203,111800,15722096,501,501,501,501,0
20241203,111700,15722096,501,501,501,501,10
20241203,111600,15717086,501,501,501,501,0
20241203,111500,15717086,501,501,501,501,94
20241203,111400,15669992,501,501,501,501,35
20241203,111300,15652457,501,501,501,501,0
20241203,111200,15652457,501,501,501,501,0
20241203,111100,15652457,501,501,501,501,0
20241203,111000,15652457,501,501,501,501,1
20241203,110900,15651956,501,501,501,501,0
20241203,110800,15651956,501,501,501,501,0
20241203,110700,15651956,501,501,501,501,0
20241203,110600,15651956,501,501,501,501,0
20241203,110500,15651956,501,501,501,501,0
20241203,110400,15651956,501,501,501,501,0
20241203,110300,15651956,501,500,501,500,1378
20241203,110200,14962955,501,501,501,501,0
20241203,110100,14962955,501,501,501,501,0
20241203,110000,14962955,501,501,501,501,0
20241203,105900,14962955,501,501,501,501,0
20241203,105800,14962955,501,501,501,501,0
20241203,105700,14962955,501,501,501,501,0
20241203,105600,14962955,501,501,501,501,0
20241203,105500,14962955,501,501,501,501,0
20241203,105400,14962955,501,501,501,501,0
20241203,105300,14962955,501,501,501,501,20
20241203,105200,14952935,501,501,501,501,0
20241203,105100,14952935,501,500,501,500,130
20241203,105000,14887925,501,501,501,501,55
20241203,104900,14860370,501,501,501,501,28
20241203,104800,14846342,501,501,501,501,0
20241203,104700,14846342,501,501,501,501,0
20241203,104600,14846342,501,501,501,501,0
20241203,104500,14846342,501,501,501,501,0
20241203,104400,14846342,501,501,501,501,0
20241203,104300,14846342,501,501,501,501,0
20241203,104200,14846342,501,501,501,501,0
20241203,104100,14846342,501,501,501,501,4071
20241203,104000,12806771,501,501,501,501,50
20241203,103900,12781721,501,501,501,501,0
20241203,103800,12781721,501,500,501,500,17238
20241203,103700,4158719,501,501,501,501,0
20241203,103600,4158719,501,501,501,501,0
20241203,103500,4158719,501,501,501,501,0
20241203,103400,4158719,501,501,501,501,0
20241203,103300,4158719,501,501,501,501,0
20241203,103200,4158719,501,501,501,501,544
20241203,103100,3886175,501,501,501,501,0
20241203,103000,3886175,501,501,501,501,0
20241203,102900,3886175,501,501,501,501,0
20241203,102800,3886175,501,501,501,501,0
20241203,102700,3886175,501,501,501,501,0
20241203,102600,3886175,501,501,501,501,0
20241203,102500,3886175,501,501,501,501,1
20241203,102400,3885674,502,502,502,502,0
20241203,102300,3885674,502,502,502,502,2
20241203,102200,3884670,502,502,502,502,0
20241203,102100,3884670,502,502,502,502,10
20241203,102000,3879650,502,502,502,502,8
20241203,101900,3875634,501,501,501,501,300
20241203,101800,3725334,501,501,501,501,0
20241203,101700,3725334,501,501,501,501,0
20241203,101600,3725334,501,501,501,501,0
20241203,101500,3725334,501,501,501,501,281
20241203,101400,3584553,503,503,503,503,119
20241203,101300,3524696,501,501,501,501,1
20241203,101200,3524195,501,501,501,501,0
20241203,101100,3524195,501,501,501,501,0
20241203,101000,3524195,501,501,501,501,11
20241203,100900,3518684,503,503,503,503,0
20241203,100800,3518684,503,503,503,503,100
20241203,100700,3468384,503,503,503,503,0
20241203,100600,3468384,503,503,503,503,98
20241203,100500,3419090,503,503,503,503,2
20241203,100400,3418084,503,503,503,503,0
20241203,100300,3418084,503,503,503,503,50
20241203,100200,3392934,503,503,503,503,0
20241203,100100,3392934,503,503,503,503,0
20241203,100000,3392934,503,503,503,503,1
20241203,095900,3392431,500,500,500,500,0
20241203,095800,3392431,500,500,500,500,0
20241203,095700,3392431,500,500,500,500,0
20241203,095600,3392431,500,500,500,500,0
20241203,095500,3392431,500,500,500,500,280
20241203,095400,3252431,503,503,503,503,0
20241203,095300,3252431,503,503,503,503,0
20241203,095200,3252431,503,503,503,503,0
20241203,095100,3252431,503,503,503,503,0
20241203,095000,3252431,503,503,503,503,0
20241203,094900,3252431,503,503,503,503,17
20241203,094800,3243880,503,503,503,503,7
20241203,094700,3240359,504,504,504,504,73
20241203,094600,3203567,504,504,504,504,0
20241203,094500,3203567,504,504,504,504,0
20241203,094400,3203567,504,504,504,504,0
20241203,094300,3203567,504,504,504,504,1025
20241203,094200,2686967,504,504,504,504,79
20241203,094100,2647151,504,504,504,504,56
20241203,094000,2618927,504,504,504,504,0
20241203,093900,2618927,504,504,504,504,0
20241203,093800,2618927,504,504,504,504,0
20241203,093700,2618927,504,504,504,504,84
20241203,093600,2576591,504,504,504,504,0
20241203,093500,2576591,504,504,504,504,4
20241203,093400,2574575,503,503,503,503,0
20241203,093300,2574575,503,503,503,503,0
20241203,093200,2574575,503,503,503,503,373
20241203,093100,2386956,503,503,503,503,0
20241203,093000,2386956,503,503,503,503,1100
20241203,092900,1833656,503,503,503,503,12
20241203,092800,1827620,503,503,503,503,0
20241203,092700,1827620,503,503,503,503,1
20241203,092600,1827117,500,500,500,500,0
20241203,092500,1827117,500,500,500,500,0
20241203,092400,1827117,500,500,500,500,720
20241203,092300,1467117,500,500,500,500,4
20241203,092200,1465117,500,500,500,500,0
20241203,092100,1465117,500,500,500,500,123
20241203,092000,1403617,500,500,500,500,0
20241203,091900,1403617,500,500,500,500,22
20241203,091800,1392617,504,504,504,504,0
20241203,091700,1392617,504,504,504,504,0
20241203,091600,1392617,504,504,504,504,0
20241203,091500,1392617,504,504,504,504,1
20241203,091400,1392113,505,505,505,505,0
20241203,091300,1392113,505,505,505,505,1
20241203,091200,1391608,505,505,505,505,1
20241203,091100,1391103,497,497,497,497,0
20241203,091000,1391103,497,497,497,497,0
20241203,090900,1391103,497,501,501,497,1510
20241203,090800,639072,505,503,505,503,500
20241203,090700,386772,501,501,501,501,26
20241203,090600,373746,501,501,501,501,26
20241203,090500,360720,501,501,501,501,24
20241203,090400,348696,501,501,501,501,0
20241203,090300,348696,501,501,501,501,0
20241203,090200,348696,501,501,501,501,0
20241203,090100,348696,501,501,501,501,417
20241203,090000,139779,501,501,501,501,279
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241203 194800 46879148 501 501 501 501 200
3 20241203 194700 46879148 501 501 501 501 0
4 20241203 194600 46879148 501 501 501 501 0
5 20241203 194500 46879148 501 501 501 501 0
6 20241203 194400 46879148 501 501 501 501 0
7 20241203 194300 46879148 501 501 501 501 0
8 20241203 194200 46879148 501 501 501 501 0
9 20241203 194100 46879148 501 501 501 501 0
10 20241203 194000 46879148 501 501 501 501 0
11 20241203 193900 46879148 501 501 501 501 0
12 20241203 193800 46879148 501 501 501 501 0
13 20241203 193700 46879148 501 501 501 501 0
14 20241203 193600 46879148 501 501 501 501 0
15 20241203 193500 46879148 501 501 501 501 0
16 20241203 193400 46879148 501 501 501 501 0
17 20241203 193300 46879148 501 501 501 501 0
18 20241203 193200 46879148 501 501 501 501 0
19 20241203 193100 46879148 501 501 501 501 0
20 20241203 193000 46879148 501 501 501 501 0
21 20241203 192900 46879148 501 501 501 501 0
22 20241203 192800 46879148 501 501 501 501 0
23 20241203 192700 46879148 501 501 501 501 0
24 20241203 192600 46879148 501 501 501 501 0
25 20241203 192500 46879148 501 501 501 501 0
26 20241203 192400 46879148 501 501 501 501 0
27 20241203 192300 46879148 501 501 501 501 0
28 20241203 192200 46879148 501 501 501 501 0
29 20241203 192100 46879148 501 501 501 501 0
30 20241203 192000 46879148 501 501 501 501 0
31 20241203 191900 46879148 501 501 501 501 0
32 20241203 191800 46879148 501 501 501 501 200
33 20241203 191700 46879148 501 501 501 501 0
34 20241203 191600 46879148 501 501 501 501 0
35 20241203 191500 46879148 501 501 501 501 0
36 20241203 191400 46879148 501 501 501 501 0
37 20241203 191300 46879148 501 501 501 501 0
38 20241203 191200 46879148 501 501 501 501 0
39 20241203 191100 46879148 501 501 501 501 0
40 20241203 191000 46879148 501 501 501 501 0
41 20241203 190900 46879148 501 501 501 501 0
42 20241203 190800 46879148 501 501 501 501 0
43 20241203 190700 46879148 501 501 501 501 0
44 20241203 190600 46879148 501 501 501 501 0
45 20241203 190500 46879148 501 501 501 501 0
46 20241203 190400 46879148 501 501 501 501 0
47 20241203 190300 46879148 501 501 501 501 0
48 20241203 190200 46879148 501 501 501 501 0
49 20241203 190100 46879148 501 501 501 501 0
50 20241203 190000 46879148 501 501 501 501 0
51 20241203 185900 46879148 501 501 501 501 0
52 20241203 185800 46879148 501 501 501 501 0
53 20241203 185700 46879148 501 501 501 501 0
54 20241203 185600 46879148 501 501 501 501 0
55 20241203 185500 46879148 501 501 501 501 0
56 20241203 185400 46879148 501 501 501 501 0
57 20241203 185300 46879148 501 501 501 501 0
58 20241203 185200 46879148 501 501 501 501 0
59 20241203 185100 46879148 501 501 501 501 0
60 20241203 185000 46879148 501 501 501 501 0
61 20241203 184900 46879148 501 501 501 501 0
62 20241203 184800 46879148 501 501 501 501 200
63 20241203 184700 46879148 501 501 501 501 0
64 20241203 184600 46879148 501 501 501 501 0
65 20241203 184500 46879148 501 501 501 501 0
66 20241203 184400 46879148 501 501 501 501 0
67 20241203 184300 46879148 501 501 501 501 0
68 20241203 184200 46879148 501 501 501 501 0
69 20241203 184100 46879148 501 501 501 501 0
70 20241203 184000 46879148 501 501 501 501 0
71 20241203 183900 46879148 501 501 501 501 0
72 20241203 183800 46879148 501 501 501 501 0
73 20241203 183700 46879148 501 501 501 501 0
74 20241203 183600 46879148 501 501 501 501 0
75 20241203 183500 46879148 501 501 501 501 0
76 20241203 183400 46879148 501 501 501 501 0
77 20241203 183300 46879148 501 501 501 501 0
78 20241203 183200 46879148 501 501 501 501 0
79 20241203 183100 46879148 501 501 501 501 0
80 20241203 183000 46879148 501 501 501 501 0
81 20241203 182900 46879148 501 501 501 501 0
82 20241203 182800 46879148 501 501 501 501 0
83 20241203 182700 46879148 501 501 501 501 0
84 20241203 182600 46879148 501 501 501 501 0
85 20241203 182500 46879148 501 501 501 501 0
86 20241203 182400 46879148 501 501 501 501 0
87 20241203 182300 46879148 501 501 501 501 0
88 20241203 182200 46879148 501 501 501 501 0
89 20241203 182100 46879148 501 501 501 501 0
90 20241203 182000 46879148 501 501 501 501 0
91 20241203 181900 46879148 501 501 501 501 0
92 20241203 181800 46879148 501 501 501 501 200
93 20241203 181700 46879148 501 501 501 501 0
94 20241203 181600 46879148 501 501 501 501 0
95 20241203 181500 46879148 501 501 501 501 0
96 20241203 181400 46879148 501 501 501 501 0
97 20241203 181300 46879148 501 501 501 501 0
98 20241203 181200 46879148 501 501 501 501 0
99 20241203 181100 46879148 501 501 501 501 0
100 20241203 181000 46879148 501 501 501 501 0
101 20241203 180900 46879148 501 501 501 501 0
102 20241203 180800 46879148 501 501 501 501 0
103 20241203 180700 46879148 501 501 501 501 0
104 20241203 180600 46879148 501 501 501 501 0
105 20241203 180500 46879148 501 501 501 501 0
106 20241203 180400 46879148 501 501 501 501 0
107 20241203 180300 46879148 501 501 501 501 0
108 20241203 180200 46879148 501 501 501 501 0
109 20241203 180100 46879148 501 501 501 501 0
110 20241203 180000 46879148 501 501 501 501 0
111 20241203 175900 46879148 501 501 501 501 0
112 20241203 175800 46879148 501 501 501 501 0
113 20241203 175700 46879148 501 501 501 501 0
114 20241203 175600 46879148 501 501 501 501 0
115 20241203 175500 46879148 501 501 501 501 0
116 20241203 175400 46879148 501 501 501 501 0
117 20241203 175300 46879148 501 501 501 501 0
118 20241203 175200 46879148 501 501 501 501 0
119 20241203 175100 46879148 501 501 501 501 0
120 20241203 175000 46879148 501 501 501 501 0
121 20241203 174900 46879148 501 501 501 501 0
122 20241203 174800 46879148 501 501 501 501 200
123 20241203 174700 46879148 501 501 501 501 0
124 20241203 174600 46879148 501 501 501 501 0
125 20241203 174500 46879148 501 501 501 501 0
126 20241203 174400 46879148 501 501 501 501 0
127 20241203 174300 46879148 501 501 501 501 0
128 20241203 174200 46879148 501 501 501 501 0
129 20241203 174100 46879148 501 501 501 501 0
130 20241203 174000 46879148 501 501 501 501 0
131 20241203 173900 46879148 501 501 501 501 0
132 20241203 173800 46879148 501 501 501 501 0
133 20241203 173700 46879148 501 501 501 501 0
134 20241203 173600 46879148 501 501 501 501 0
135 20241203 173500 46879148 501 501 501 501 0
136 20241203 173400 46879148 501 501 501 501 0
137 20241203 173300 46879148 501 501 501 501 0
138 20241203 173200 46879148 501 501 501 501 0
139 20241203 173100 46879148 501 501 501 501 0
140 20241203 173000 46879148 501 501 501 501 0
141 20241203 172900 46879148 501 501 501 501 0
142 20241203 172800 46879148 501 501 501 501 0
143 20241203 172700 46879148 501 501 501 501 0
144 20241203 172600 46879148 501 501 501 501 0
145 20241203 172500 46879148 501 501 501 501 0
146 20241203 172400 46879148 501 501 501 501 0
147 20241203 172300 46879148 501 501 501 501 0
148 20241203 172200 46879148 501 501 501 501 0
149 20241203 172100 46879148 501 501 501 501 0
150 20241203 172000 46879148 501 501 501 501 0
151 20241203 171900 46879148 501 501 501 501 0
152 20241203 171800 46879148 501 501 501 501 200
153 20241203 171700 46879148 501 501 501 501 0
154 20241203 171600 46879148 501 501 501 501 0
155 20241203 171500 46879148 501 501 501 501 0
156 20241203 171400 46879148 501 501 501 501 0
157 20241203 171300 46879148 501 501 501 501 0
158 20241203 171200 46879148 501 501 501 501 0
159 20241203 171100 46879148 501 501 501 501 0
160 20241203 171000 46879148 501 501 501 501 0
161 20241203 170900 46879148 501 501 501 501 0
162 20241203 170800 46879148 501 501 501 501 0
163 20241203 170700 46879148 501 501 501 501 0
164 20241203 170600 46879148 501 501 501 501 0
165 20241203 170500 46879148 501 501 501 501 0
166 20241203 170400 46879148 501 501 501 501 0
167 20241203 170300 46879148 501 501 501 501 0
168 20241203 170200 46879148 501 501 501 501 0
169 20241203 170100 46879148 501 501 501 501 0
170 20241203 170000 46879148 501 501 501 501 0
171 20241203 165900 46879148 501 501 501 501 0
172 20241203 165800 46879148 501 501 501 501 0
173 20241203 165700 46879148 501 501 501 501 0
174 20241203 165600 46879148 501 501 501 501 0
175 20241203 165500 46879148 501 501 501 501 0
176 20241203 165400 46879148 501 501 501 501 0
177 20241203 165300 46879148 501 501 501 501 0
178 20241203 165200 46879148 501 501 501 501 0
179 20241203 165100 46879148 501 501 501 501 0
180 20241203 165000 46879148 501 501 501 501 0
181 20241203 164900 46879148 501 501 501 501 0
182 20241203 164800 46879148 501 501 501 501 200
183 20241203 164700 46879148 501 501 501 501 0
184 20241203 164600 46879148 501 501 501 501 0
185 20241203 164500 46879148 501 501 501 501 0
186 20241203 164400 46879148 501 501 501 501 0
187 20241203 164300 46879148 501 501 501 501 0
188 20241203 164200 46879148 501 501 501 501 0
189 20241203 164100 46879148 501 501 501 501 0
190 20241203 164000 46879148 501 501 501 501 0
191 20241203 163900 46879148 501 501 501 501 0
192 20241203 163800 46879148 501 501 501 501 0
193 20241203 163700 46879148 501 501 501 501 0
194 20241203 163600 46879148 501 501 501 501 0
195 20241203 163500 46879148 501 501 501 501 0
196 20241203 163400 46879148 501 501 501 501 0
197 20241203 163300 46879148 501 501 501 501 0
198 20241203 163200 46879148 501 501 501 501 0
199 20241203 163100 46879148 501 501 501 501 0
200 20241203 163000 46879148 501 501 501 501 0
201 20241203 162900 46879148 501 501 501 501 0
202 20241203 162800 46879148 501 501 501 501 0
203 20241203 162700 46879148 501 501 501 501 0
204 20241203 162600 46879148 501 501 501 501 0
205 20241203 162500 46879148 501 501 501 501 0
206 20241203 162400 46879148 501 501 501 501 0
207 20241203 162300 46879148 501 501 501 501 0
208 20241203 162200 46879148 501 501 501 501 0
209 20241203 162100 46879148 501 501 501 501 0
210 20241203 162000 46879148 501 501 501 501 0
211 20241203 161900 46879148 501 501 501 501 0
212 20241203 161800 46879148 501 501 501 501 200
213 20241203 161700 46879148 501 501 501 501 0
214 20241203 161600 46879148 501 501 501 501 0
215 20241203 161500 46879148 501 501 501 501 0
216 20241203 161400 46879148 501 501 501 501 0
217 20241203 161300 46879148 501 501 501 501 0
218 20241203 161200 46879148 501 501 501 501 0
219 20241203 161100 46879148 501 501 501 501 0
220 20241203 161000 46879148 501 501 501 501 0
221 20241203 160900 46879148 501 501 501 501 0
222 20241203 160800 46879148 501 501 501 501 0
223 20241203 160700 46879148 501 501 501 501 0
224 20241203 160600 46879148 501 501 501 501 0
225 20241203 160500 46879148 501 501 501 501 0
226 20241203 160400 46879148 501 501 501 501 0
227 20241203 160300 46879148 501 501 501 501 0
228 20241203 160200 46879148 501 501 501 501 0
229 20241203 160100 46879148 501 501 501 501 0
230 20241203 160000 46879148 501 501 501 501 0
231 20241203 155900 46879148 501 501 501 501 0
232 20241203 155800 46879148 501 501 501 501 0
233 20241203 155700 46879148 501 501 501 501 0
234 20241203 155600 46879148 501 501 501 501 0
235 20241203 155500 46879148 501 501 501 501 0
236 20241203 155400 46879148 501 501 501 501 0
237 20241203 155300 46879148 501 501 501 501 0
238 20241203 155200 46879148 501 501 501 501 0
239 20241203 155100 46879148 501 501 501 501 0
240 20241203 155000 46879148 501 501 501 501 0
241 20241203 154900 46879148 501 501 501 501 0
242 20241203 154800 46879148 501 501 501 501 200
243 20241203 154700 46879148 501 501 501 501 0
244 20241203 154600 46879148 501 501 501 501 0
245 20241203 154500 46879148 501 501 501 501 0
246 20241203 154400 46879148 501 501 501 501 0
247 20241203 154300 46879148 501 501 501 501 0
248 20241203 154200 46879148 501 501 501 501 0
249 20241203 154100 46879148 501 501 501 501 0
250 20241203 154000 46879148 501 501 501 501 0
251 20241203 153900 46879148 501 501 501 501 0
252 20241203 153800 46879148 501 501 501 501 0
253 20241203 153700 46879148 501 501 501 501 0
254 20241203 153600 46879148 501 501 501 501 0
255 20241203 153500 46879148 501 501 501 501 0
256 20241203 153400 46879148 501 501 501 501 0
257 20241203 153300 46879148 501 501 501 501 0
258 20241203 153200 46879148 501 501 501 501 0
259 20241203 153100 46879148 501 501 501 501 0
260 20241203 153000 46879148 501 501 501 501 200
261 20241203 152900 46778948 502 502 502 502 0
262 20241203 152800 46778948 502 502 502 502 0
263 20241203 152700 46778948 502 502 502 502 0
264 20241203 152600 46778948 502 502 502 502 0
265 20241203 152500 46778948 502 502 502 502 0
266 20241203 152400 46778948 502 502 502 502 0
267 20241203 152300 46778948 502 502 502 502 0
268 20241203 152200 46778948 502 502 502 502 0
269 20241203 152100 46778948 502 502 502 502 0
270 20241203 152000 46778948 502 502 502 502 0
271 20241203 151900 46778948 502 502 502 502 0
272 20241203 151800 46778948 502 502 502 502 0
273 20241203 151700 46778948 502 502 502 502 7
274 20241203 151600 46775434 501 502 502 501 20
275 20241203 151500 46765404 501 501 501 501 0
276 20241203 151400 46765404 501 501 501 501 0
277 20241203 151300 46765404 501 502 502 501 30
278 20241203 151200 46750364 502 502 502 502 0
279 20241203 151100 46750364 502 502 502 502 1
280 20241203 151000 46749862 501 501 501 501 54
281 20241203 150900 46722808 502 501 502 501 131
282 20241203 150800 46657176 501 501 501 501 1000
283 20241203 150700 46156176 502 502 502 502 0
284 20241203 150600 46156176 502 502 502 502 0
285 20241203 150500 46156176 502 502 502 502 1997
286 20241203 150400 45153682 501 501 501 501 0
287 20241203 150300 45153682 501 501 501 501 0
288 20241203 150200 45153682 501 501 501 501 41
289 20241203 150100 45133141 501 501 501 501 0
290 20241203 150000 45133141 501 501 501 501 0
291 20241203 145900 45133141 501 501 501 501 0
292 20241203 145800 45133141 501 501 501 501 0
293 20241203 145700 45133141 501 502 502 501 165
294 20241203 145600 45050475 502 502 502 502 0
295 20241203 145500 45050475 502 502 502 502 200
296 20241203 145400 44950075 502 502 502 502 11
297 20241203 145300 44944553 502 502 502 502 0
298 20241203 145200 44944553 502 502 502 502 1
299 20241203 145100 44944051 502 502 502 502 0
300 20241203 145000 44944051 502 502 502 502 0
301 20241203 144900 44944051 502 502 502 502 0
302 20241203 144800 44944051 502 502 502 502 1
303 20241203 144700 44943549 501 501 501 501 0
304 20241203 144600 44943549 501 501 501 501 0
305 20241203 144500 44943549 501 501 501 501 48
306 20241203 144400 44919501 502 502 502 502 2
307 20241203 144300 44918497 502 502 502 502 3000
308 20241203 144200 43412497 501 501 501 501 0
309 20241203 144100 43412497 501 501 501 501 1
310 20241203 144000 43411996 502 502 502 502 0
311 20241203 143900 43411996 502 502 502 502 0
312 20241203 143800 43411996 502 502 502 502 0
313 20241203 143700 43411996 502 502 502 502 0
314 20241203 143600 43411996 502 502 502 502 0
315 20241203 143500 43411996 502 502 502 502 0
316 20241203 143400 43411996 502 502 502 502 10
317 20241203 143300 43406976 502 502 502 502 0
318 20241203 143200 43406976 502 502 502 502 0
319 20241203 143100 43406976 502 502 502 502 0
320 20241203 143000 43406976 502 502 502 502 0
321 20241203 142900 43406976 502 502 502 502 0
322 20241203 142800 43406976 502 502 502 502 0
323 20241203 142700 43406976 502 502 502 502 0
324 20241203 142600 43406976 502 502 502 502 3983
325 20241203 142500 41407510 502 502 502 502 1
326 20241203 142400 41407008 500 500 500 500 0
327 20241203 142300 41407008 500 501 501 500 306
328 20241203 142200 41253982 501 501 501 501 6
329 20241203 142100 41250976 501 501 501 501 0
330 20241203 142000 41250976 501 501 501 501 7150
331 20241203 141900 37668826 501 501 501 501 238
332 20241203 141800 37549588 501 501 501 501 0
333 20241203 141700 37549588 501 501 501 501 1
334 20241203 141600 37549087 500 500 500 500 0
335 20241203 141500 37549087 500 500 500 500 18454
336 20241203 141400 28322087 500 500 500 500 0
337 20241203 141300 28322087 500 500 500 500 0
338 20241203 141200 28322087 500 500 500 500 0
339 20241203 141100 28322087 500 500 500 500 0
340 20241203 141000 28322087 500 500 500 500 400
341 20241203 140900 28122087 500 500 500 500 0
342 20241203 140800 28122087 500 500 500 500 0
343 20241203 140700 28122087 500 500 500 500 0
344 20241203 140600 28122087 500 500 500 500 310
345 20241203 140500 27967087 502 502 502 502 0
346 20241203 140400 27967087 502 502 502 502 0
347 20241203 140300 27967087 502 502 502 502 0
348 20241203 140200 27967087 502 502 502 502 0
349 20241203 140100 27967087 502 502 502 502 0
350 20241203 140000 27967087 502 502 502 502 2
351 20241203 135900 27966083 501 501 501 501 0
352 20241203 135800 27966083 501 501 501 501 0
353 20241203 135700 27966083 501 501 501 501 15
354 20241203 135600 27958568 502 502 502 502 0
355 20241203 135500 27958568 502 502 502 502 0
356 20241203 135400 27958568 502 502 502 502 0
357 20241203 135300 27958568 502 502 502 502 1
358 20241203 135200 27958066 500 500 500 500 0
359 20241203 135100 27958066 500 502 502 500 71
360 20241203 135000 27922564 500 500 500 500 0
361 20241203 134900 27922564 500 501 501 500 8500
362 20241203 134800 23670985 502 502 502 502 0
363 20241203 134700 23670985 502 502 502 502 0
364 20241203 134600 23670985 502 502 502 502 1
365 20241203 134500 23670483 500 500 500 500 0
366 20241203 134400 23670483 500 500 500 500 0
367 20241203 134300 23670483 500 500 500 500 0
368 20241203 134200 23670483 500 500 500 500 0
369 20241203 134100 23670483 500 500 500 500 0
370 20241203 134000 23670483 500 500 500 500 0
371 20241203 133900 23670483 500 500 500 500 0
372 20241203 133800 23670483 500 500 500 500 0
373 20241203 133700 23670483 500 500 500 500 0
374 20241203 133600 23670483 500 500 500 500 1
375 20241203 133500 23669983 501 501 501 501 0
376 20241203 133400 23669983 501 501 501 501 0
377 20241203 133300 23669983 501 501 501 501 0
378 20241203 133200 23669983 501 501 501 501 0
379 20241203 133100 23669983 501 501 501 501 0
380 20241203 133000 23669983 501 501 501 501 635
381 20241203 132900 23351848 501 501 501 501 815
382 20241203 132800 22943533 501 501 501 501 0
383 20241203 132700 22943533 501 501 501 501 986
384 20241203 132600 22449547 501 501 501 501 0
385 20241203 132500 22449547 501 501 501 501 0
386 20241203 132400 22449547 501 501 501 501 0
387 20241203 132300 22449547 501 501 501 501 0
388 20241203 132200 22449547 501 501 501 501 0
389 20241203 132100 22449547 501 501 501 501 0
390 20241203 132000 22449547 501 501 501 501 0
391 20241203 131900 22449547 501 501 501 501 0
392 20241203 131800 22449547 501 501 501 501 0
393 20241203 131700 22449547 501 501 501 501 0
394 20241203 131600 22449547 501 501 501 501 0
395 20241203 131500 22449547 501 501 501 501 0
396 20241203 131400 22449547 501 501 501 501 0
397 20241203 131300 22449547 501 501 501 501 0
398 20241203 131200 22449547 501 501 501 501 500
399 20241203 131100 22199047 501 501 501 501 10
400 20241203 131000 22194037 501 501 501 501 0
401 20241203 130900 22194037 501 501 501 501 0
402 20241203 130800 22194037 501 501 501 501 0
403 20241203 130700 22194037 501 501 501 501 0
404 20241203 130600 22194037 501 501 501 501 0
405 20241203 130500 22194037 501 501 501 501 33
406 20241203 130400 22177504 501 501 501 501 1
407 20241203 130300 22177003 500 500 500 500 0
408 20241203 130200 22177003 500 500 500 500 0
409 20241203 130100 22177003 500 500 500 500 5
410 20241203 130000 22174503 501 502 502 501 657
411 20241203 125900 21845336 502 502 502 502 0
412 20241203 125800 21845336 502 502 502 502 0
413 20241203 125700 21845336 502 502 502 502 0
414 20241203 125600 21845336 502 502 502 502 0
415 20241203 125500 21845336 502 503 503 502 2
416 20241203 125400 21844331 503 503 503 503 0
417 20241203 125300 21844331 503 503 503 503 0
418 20241203 125200 21844331 503 503 503 503 0
419 20241203 125100 21844331 503 503 503 503 0
420 20241203 125000 21844331 503 503 503 503 0
421 20241203 124900 21844331 503 503 503 503 20
422 20241203 124800 21834271 503 503 503 503 0
423 20241203 124700 21834271 503 503 503 503 0
424 20241203 124600 21834271 503 503 503 503 0
425 20241203 124500 21834271 503 503 503 503 0
426 20241203 124400 21834271 503 503 503 503 0
427 20241203 124300 21834271 503 503 503 503 0
428 20241203 124200 21834271 503 503 503 503 0
429 20241203 124100 21834271 503 503 503 503 0
430 20241203 124000 21834271 503 503 503 503 0
431 20241203 123900 21834271 503 503 503 503 1
432 20241203 123800 21833768 501 501 501 501 0
433 20241203 123700 21833768 501 501 501 501 0
434 20241203 123600 21833768 501 501 501 501 0
435 20241203 123500 21833768 501 501 501 501 0
436 20241203 123400 21833768 501 501 501 501 0
437 20241203 123300 21833768 501 501 501 501 0
438 20241203 123200 21833768 501 501 501 501 0
439 20241203 123100 21833768 501 501 501 501 0
440 20241203 123000 21833768 501 502 502 501 1001
441 20241203 122900 21331531 502 502 502 502 1
442 20241203 122800 21331029 503 503 503 503 0
443 20241203 122700 21331029 503 503 503 503 0
444 20241203 122600 21331029 503 503 503 503 0
445 20241203 122500 21331029 503 503 503 503 0
446 20241203 122400 21331029 503 503 503 503 0
447 20241203 122300 21331029 503 503 503 503 743
448 20241203 122200 20957300 503 503 503 503 0
449 20241203 122100 20957300 503 503 503 503 0
450 20241203 122000 20957300 503 503 503 503 0
451 20241203 121900 20957300 503 503 503 503 50
452 20241203 121800 20932150 503 503 503 503 0
453 20241203 121700 20932150 503 503 503 503 0
454 20241203 121600 20932150 503 503 503 503 0
455 20241203 121500 20932150 503 503 503 503 0
456 20241203 121400 20932150 503 503 503 503 0
457 20241203 121300 20932150 503 503 503 503 0
458 20241203 121200 20932150 503 503 503 503 0
459 20241203 121100 20932150 503 503 503 503 0
460 20241203 121000 20932150 503 503 503 503 0
461 20241203 120900 20932150 503 503 503 503 0
462 20241203 120800 20932150 503 503 503 503 0
463 20241203 120700 20932150 503 503 503 503 100
464 20241203 120600 20881850 503 503 503 503 0
465 20241203 120500 20881850 503 503 503 503 0
466 20241203 120400 20881850 503 503 503 503 0
467 20241203 120300 20881850 503 503 503 503 0
468 20241203 120200 20881850 503 503 503 503 0
469 20241203 120100 20881850 503 503 503 503 0
470 20241203 120000 20881850 503 503 503 503 0
471 20241203 115900 20881850 503 503 503 503 1
472 20241203 115800 20881347 503 503 503 503 0
473 20241203 115700 20881347 503 503 503 503 0
474 20241203 115600 20881347 503 503 503 503 0
475 20241203 115500 20881347 503 503 503 503 0
476 20241203 115400 20881347 503 503 503 503 0
477 20241203 115300 20881347 503 503 503 503 0
478 20241203 115200 20881347 503 503 503 503 0
479 20241203 115100 20881347 503 503 503 503 0
480 20241203 115000 20881347 503 503 503 503 0
481 20241203 114900 20881347 503 503 503 503 0
482 20241203 114800 20881347 503 501 503 501 101
483 20241203 114700 20830744 503 503 503 503 0
484 20241203 114600 20830744 503 503 503 503 0
485 20241203 114500 20830744 503 503 503 503 0
486 20241203 114400 20830744 503 503 503 503 0
487 20241203 114300 20830744 503 503 503 503 0
488 20241203 114200 20830744 503 503 503 503 0
489 20241203 114100 20830744 503 503 503 503 0
490 20241203 114000 20830744 503 502 503 502 7952
491 20241203 113900 16832350 503 503 503 503 0
492 20241203 113800 16832350 503 503 503 503 0
493 20241203 113700 16832350 503 503 503 503 0
494 20241203 113600 16832350 503 503 503 503 0
495 20241203 113500 16832350 503 503 503 503 0
496 20241203 113400 16832350 503 503 503 503 0
497 20241203 113300 16832350 503 503 503 503 0
498 20241203 113200 16832350 503 503 503 503 0
499 20241203 113100 16832350 503 503 503 503 0
500 20241203 113000 16832350 503 503 503 503 0
501 20241203 112900 16832350 503 503 503 503 0
502 20241203 112800 16832350 503 503 503 503 18
503 20241203 112700 16823296 500 500 500 500 0
504 20241203 112600 16823296 500 500 500 500 1000
505 20241203 112500 16323296 501 501 501 501 864
506 20241203 112400 15890432 501 501 501 501 0
507 20241203 112300 15890432 501 501 501 501 0
508 20241203 112200 15890432 501 501 501 501 0
509 20241203 112100 15890432 501 501 501 501 336
510 20241203 112000 15722096 501 501 501 501 0
511 20241203 111900 15722096 501 501 501 501 0
512 20241203 111800 15722096 501 501 501 501 0
513 20241203 111700 15722096 501 501 501 501 10
514 20241203 111600 15717086 501 501 501 501 0
515 20241203 111500 15717086 501 501 501 501 94
516 20241203 111400 15669992 501 501 501 501 35
517 20241203 111300 15652457 501 501 501 501 0
518 20241203 111200 15652457 501 501 501 501 0
519 20241203 111100 15652457 501 501 501 501 0
520 20241203 111000 15652457 501 501 501 501 1
521 20241203 110900 15651956 501 501 501 501 0
522 20241203 110800 15651956 501 501 501 501 0
523 20241203 110700 15651956 501 501 501 501 0
524 20241203 110600 15651956 501 501 501 501 0
525 20241203 110500 15651956 501 501 501 501 0
526 20241203 110400 15651956 501 501 501 501 0
527 20241203 110300 15651956 501 500 501 500 1378
528 20241203 110200 14962955 501 501 501 501 0
529 20241203 110100 14962955 501 501 501 501 0
530 20241203 110000 14962955 501 501 501 501 0
531 20241203 105900 14962955 501 501 501 501 0
532 20241203 105800 14962955 501 501 501 501 0
533 20241203 105700 14962955 501 501 501 501 0
534 20241203 105600 14962955 501 501 501 501 0
535 20241203 105500 14962955 501 501 501 501 0
536 20241203 105400 14962955 501 501 501 501 0
537 20241203 105300 14962955 501 501 501 501 20
538 20241203 105200 14952935 501 501 501 501 0
539 20241203 105100 14952935 501 500 501 500 130
540 20241203 105000 14887925 501 501 501 501 55
541 20241203 104900 14860370 501 501 501 501 28
542 20241203 104800 14846342 501 501 501 501 0
543 20241203 104700 14846342 501 501 501 501 0
544 20241203 104600 14846342 501 501 501 501 0
545 20241203 104500 14846342 501 501 501 501 0
546 20241203 104400 14846342 501 501 501 501 0
547 20241203 104300 14846342 501 501 501 501 0
548 20241203 104200 14846342 501 501 501 501 0
549 20241203 104100 14846342 501 501 501 501 4071
550 20241203 104000 12806771 501 501 501 501 50
551 20241203 103900 12781721 501 501 501 501 0
552 20241203 103800 12781721 501 500 501 500 17238
553 20241203 103700 4158719 501 501 501 501 0
554 20241203 103600 4158719 501 501 501 501 0
555 20241203 103500 4158719 501 501 501 501 0
556 20241203 103400 4158719 501 501 501 501 0
557 20241203 103300 4158719 501 501 501 501 0
558 20241203 103200 4158719 501 501 501 501 544
559 20241203 103100 3886175 501 501 501 501 0
560 20241203 103000 3886175 501 501 501 501 0
561 20241203 102900 3886175 501 501 501 501 0
562 20241203 102800 3886175 501 501 501 501 0
563 20241203 102700 3886175 501 501 501 501 0
564 20241203 102600 3886175 501 501 501 501 0
565 20241203 102500 3886175 501 501 501 501 1
566 20241203 102400 3885674 502 502 502 502 0
567 20241203 102300 3885674 502 502 502 502 2
568 20241203 102200 3884670 502 502 502 502 0
569 20241203 102100 3884670 502 502 502 502 10
570 20241203 102000 3879650 502 502 502 502 8
571 20241203 101900 3875634 501 501 501 501 300
572 20241203 101800 3725334 501 501 501 501 0
573 20241203 101700 3725334 501 501 501 501 0
574 20241203 101600 3725334 501 501 501 501 0
575 20241203 101500 3725334 501 501 501 501 281
576 20241203 101400 3584553 503 503 503 503 119
577 20241203 101300 3524696 501 501 501 501 1
578 20241203 101200 3524195 501 501 501 501 0
579 20241203 101100 3524195 501 501 501 501 0
580 20241203 101000 3524195 501 501 501 501 11
581 20241203 100900 3518684 503 503 503 503 0
582 20241203 100800 3518684 503 503 503 503 100
583 20241203 100700 3468384 503 503 503 503 0
584 20241203 100600 3468384 503 503 503 503 98
585 20241203 100500 3419090 503 503 503 503 2
586 20241203 100400 3418084 503 503 503 503 0
587 20241203 100300 3418084 503 503 503 503 50
588 20241203 100200 3392934 503 503 503 503 0
589 20241203 100100 3392934 503 503 503 503 0
590 20241203 100000 3392934 503 503 503 503 1
591 20241203 095900 3392431 500 500 500 500 0
592 20241203 095800 3392431 500 500 500 500 0
593 20241203 095700 3392431 500 500 500 500 0
594 20241203 095600 3392431 500 500 500 500 0
595 20241203 095500 3392431 500 500 500 500 280
596 20241203 095400 3252431 503 503 503 503 0
597 20241203 095300 3252431 503 503 503 503 0
598 20241203 095200 3252431 503 503 503 503 0
599 20241203 095100 3252431 503 503 503 503 0
600 20241203 095000 3252431 503 503 503 503 0
601 20241203 094900 3252431 503 503 503 503 17
602 20241203 094800 3243880 503 503 503 503 7
603 20241203 094700 3240359 504 504 504 504 73
604 20241203 094600 3203567 504 504 504 504 0
605 20241203 094500 3203567 504 504 504 504 0
606 20241203 094400 3203567 504 504 504 504 0
607 20241203 094300 3203567 504 504 504 504 1025
608 20241203 094200 2686967 504 504 504 504 79
609 20241203 094100 2647151 504 504 504 504 56
610 20241203 094000 2618927 504 504 504 504 0
611 20241203 093900 2618927 504 504 504 504 0
612 20241203 093800 2618927 504 504 504 504 0
613 20241203 093700 2618927 504 504 504 504 84
614 20241203 093600 2576591 504 504 504 504 0
615 20241203 093500 2576591 504 504 504 504 4
616 20241203 093400 2574575 503 503 503 503 0
617 20241203 093300 2574575 503 503 503 503 0
618 20241203 093200 2574575 503 503 503 503 373
619 20241203 093100 2386956 503 503 503 503 0
620 20241203 093000 2386956 503 503 503 503 1100
621 20241203 092900 1833656 503 503 503 503 12
622 20241203 092800 1827620 503 503 503 503 0
623 20241203 092700 1827620 503 503 503 503 1
624 20241203 092600 1827117 500 500 500 500 0
625 20241203 092500 1827117 500 500 500 500 0
626 20241203 092400 1827117 500 500 500 500 720
627 20241203 092300 1467117 500 500 500 500 4
628 20241203 092200 1465117 500 500 500 500 0
629 20241203 092100 1465117 500 500 500 500 123
630 20241203 092000 1403617 500 500 500 500 0
631 20241203 091900 1403617 500 500 500 500 22
632 20241203 091800 1392617 504 504 504 504 0
633 20241203 091700 1392617 504 504 504 504 0
634 20241203 091600 1392617 504 504 504 504 0
635 20241203 091500 1392617 504 504 504 504 1
636 20241203 091400 1392113 505 505 505 505 0
637 20241203 091300 1392113 505 505 505 505 1
638 20241203 091200 1391608 505 505 505 505 1
639 20241203 091100 1391103 497 497 497 497 0
640 20241203 091000 1391103 497 497 497 497 0
641 20241203 090900 1391103 497 501 501 497 1510
642 20241203 090800 639072 505 503 505 503 500
643 20241203 090700 386772 501 501 501 501 26
644 20241203 090600 373746 501 501 501 501 26
645 20241203 090500 360720 501 501 501 501 24
646 20241203 090400 348696 501 501 501 501 0
647 20241203 090300 348696 501 501 501 501 0
648 20241203 090200 348696 501 501 501 501 0
649 20241203 090100 348696 501 501 501 501 417
650 20241203 090000 139779 501 501 501 501 279