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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
015260/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,15199221,591,591,591,591,1656
20241209,190100,15199221,591,591,591,591,0
20241209,190000,15199221,591,591,591,591,0
20241209,185900,15199221,591,591,591,591,0
20241209,185800,15199221,591,591,591,591,0
20241209,185700,15199221,591,591,591,591,0
20241209,185600,15199221,591,591,591,591,0
20241209,185500,15199221,591,591,591,591,0
20241209,185400,15199221,591,591,591,591,0
20241209,185300,15199221,591,591,591,591,0
20241209,185200,15199221,591,591,591,591,0
20241209,185100,15199221,591,591,591,591,0
20241209,185000,15199221,591,591,591,591,0
20241209,184900,15199221,591,591,591,591,0
20241209,184800,15199221,591,591,591,591,0
20241209,184700,15199221,591,591,591,591,0
20241209,184600,15199221,591,591,591,591,0
20241209,184500,15199221,591,591,591,591,0
20241209,184400,15199221,591,591,591,591,0
20241209,184300,15199221,591,591,591,591,0
20241209,184200,15199221,591,591,591,591,0
20241209,184100,15199221,591,591,591,591,0
20241209,184000,15199221,591,591,591,591,0
20241209,183900,15199221,591,591,591,591,0
20241209,183800,15199221,591,591,591,591,0
20241209,183700,15199221,591,591,591,591,0
20241209,183600,15199221,591,591,591,591,0
20241209,183500,15199221,591,591,591,591,0
20241209,183400,15199221,591,591,591,591,0
20241209,183300,15199221,591,591,591,591,0
20241209,183200,15199221,591,591,591,591,1656
20241209,183100,15199221,591,591,591,591,0
20241209,183000,15199221,591,591,591,591,0
20241209,182900,15199221,591,591,591,591,0
20241209,182800,15199221,591,591,591,591,0
20241209,182700,15199221,591,591,591,591,0
20241209,182600,15199221,591,591,591,591,0
20241209,182500,15199221,591,591,591,591,0
20241209,182400,15199221,591,591,591,591,0
20241209,182300,15199221,591,591,591,591,0
20241209,182200,15199221,591,591,591,591,0
20241209,182100,15199221,591,591,591,591,0
20241209,182000,15199221,591,591,591,591,0
20241209,181900,15199221,591,591,591,591,0
20241209,181800,15199221,591,591,591,591,0
20241209,181700,15199221,591,591,591,591,0
20241209,181600,15199221,591,591,591,591,0
20241209,181500,15199221,591,591,591,591,0
20241209,181400,15199221,591,591,591,591,0
20241209,181300,15199221,591,591,591,591,0
20241209,181200,15199221,591,591,591,591,0
20241209,181100,15199221,591,591,591,591,0
20241209,181000,15199221,591,591,591,591,0
20241209,180900,15199221,591,591,591,591,0
20241209,180800,15199221,591,591,591,591,0
20241209,180700,15199221,591,591,591,591,0
20241209,180600,15199221,591,591,591,591,0
20241209,180500,15199221,591,591,591,591,0
20241209,180400,15199221,591,591,591,591,0
20241209,180300,15199221,591,591,591,591,0
20241209,180200,15199221,591,591,591,591,1656
20241209,180100,15199221,591,591,591,591,0
20241209,180000,15199221,591,591,591,591,0
20241209,175900,15199221,591,591,591,591,0
20241209,175800,15199221,591,591,591,591,0
20241209,175700,15199221,591,591,591,591,0
20241209,175600,15199221,591,591,591,591,0
20241209,175500,15199221,591,591,591,591,0
20241209,175400,15199221,591,591,591,591,0
20241209,175300,15199221,591,591,591,591,0
20241209,175200,15199221,591,591,591,591,0
20241209,175100,15199221,591,591,591,591,0
20241209,175000,15199221,591,591,591,591,0
20241209,174900,15199221,591,591,591,591,0
20241209,174800,15199221,591,591,591,591,0
20241209,174700,15199221,591,591,591,591,0
20241209,174600,15199221,591,591,591,591,0
20241209,174500,15199221,591,591,591,591,0
20241209,174400,15199221,591,591,591,591,0
20241209,174300,15199221,591,591,591,591,0
20241209,174200,15199221,591,591,591,591,0
20241209,174100,15199221,591,591,591,591,0
20241209,174000,15199221,591,591,591,591,0
20241209,173900,15199221,591,591,591,591,0
20241209,173800,15199221,591,591,591,591,0
20241209,173700,15199221,591,591,591,591,0
20241209,173600,15199221,591,591,591,591,0
20241209,173500,15199221,591,591,591,591,0
20241209,173400,15199221,591,591,591,591,0
20241209,173300,15199221,591,591,591,591,0
20241209,173200,15199221,591,591,591,591,1656
20241209,173100,15199221,591,591,591,591,0
20241209,173000,15199221,591,591,591,591,0
20241209,172900,15199221,591,591,591,591,0
20241209,172800,15199221,591,591,591,591,0
20241209,172700,15199221,591,591,591,591,0
20241209,172600,15199221,591,591,591,591,0
20241209,172500,15199221,591,591,591,591,0
20241209,172400,15199221,591,591,591,591,0
20241209,172300,15199221,591,591,591,591,0
20241209,172200,15199221,591,591,591,591,0
20241209,172100,15199221,591,591,591,591,0
20241209,172000,15199221,591,591,591,591,0
20241209,171900,15199221,591,591,591,591,0
20241209,171800,15199221,591,591,591,591,0
20241209,171700,15199221,591,591,591,591,0
20241209,171600,15199221,591,591,591,591,0
20241209,171500,15199221,591,591,591,591,0
20241209,171400,15199221,591,591,591,591,0
20241209,171300,15199221,591,591,591,591,0
20241209,171200,15199221,591,591,591,591,0
20241209,171100,15199221,591,591,591,591,0
20241209,171000,15199221,591,591,591,591,0
20241209,170900,15199221,591,591,591,591,0
20241209,170800,15199221,591,591,591,591,0
20241209,170700,15199221,591,591,591,591,0
20241209,170600,15199221,591,591,591,591,0
20241209,170500,15199221,591,591,591,591,0
20241209,170400,15199221,591,591,591,591,0
20241209,170300,15199221,591,591,591,591,0
20241209,170200,15199221,591,591,591,591,1656
20241209,170100,15199221,591,591,591,591,0
20241209,170000,15199221,591,591,591,591,0
20241209,165900,15199221,591,591,591,591,0
20241209,165800,15199221,591,591,591,591,0
20241209,165700,15199221,591,591,591,591,0
20241209,165600,15199221,591,591,591,591,0
20241209,165500,15199221,591,591,591,591,0
20241209,165400,15199221,591,591,591,591,0
20241209,165300,15199221,591,591,591,591,0
20241209,165200,15199221,591,591,591,591,0
20241209,165100,15199221,591,591,591,591,0
20241209,165000,15199221,591,591,591,591,0
20241209,164900,15199221,591,591,591,591,0
20241209,164800,15199221,591,591,591,591,0
20241209,164700,15199221,591,591,591,591,0
20241209,164600,15199221,591,591,591,591,0
20241209,164500,15199221,591,591,591,591,0
20241209,164400,15199221,591,591,591,591,0
20241209,164300,15199221,591,591,591,591,0
20241209,164200,15199221,591,591,591,591,0
20241209,164100,15199221,591,591,591,591,0
20241209,164000,15199221,591,591,591,591,0
20241209,163900,15199221,591,591,591,591,0
20241209,163800,15199221,591,591,591,591,0
20241209,163700,15199221,591,591,591,591,0
20241209,163600,15199221,591,591,591,591,0
20241209,163500,15199221,591,591,591,591,0
20241209,163400,15199221,591,591,591,591,0
20241209,163300,15199221,591,591,591,591,0
20241209,163200,15199221,591,591,591,591,1656
20241209,163100,15199221,591,591,591,591,0
20241209,163000,15199221,591,591,591,591,0
20241209,162900,15199221,591,591,591,591,0
20241209,162800,15199221,591,591,591,591,0
20241209,162700,15199221,591,591,591,591,0
20241209,162600,15199221,591,591,591,591,0
20241209,162500,15199221,591,591,591,591,0
20241209,162400,15199221,591,591,591,591,0
20241209,162300,15199221,591,591,591,591,0
20241209,162200,15199221,591,591,591,591,0
20241209,162100,15199221,591,591,591,591,0
20241209,162000,15199221,591,591,591,591,0
20241209,161900,15199221,591,591,591,591,0
20241209,161800,15199221,591,591,591,591,0
20241209,161700,15199221,591,591,591,591,0
20241209,161600,15199221,591,591,591,591,0
20241209,161500,15199221,591,591,591,591,0
20241209,161400,15199221,591,591,591,591,0
20241209,161300,15199221,591,591,591,591,0
20241209,161200,15199221,591,591,591,591,0
20241209,161100,15199221,591,591,591,591,0
20241209,161000,15199221,591,591,591,591,0
20241209,160900,15199221,591,591,591,591,0
20241209,160800,15199221,591,591,591,591,0
20241209,160700,15199221,591,591,591,591,0
20241209,160600,15199221,591,591,591,591,0
20241209,160500,15199221,591,591,591,591,0
20241209,160400,15199221,591,591,591,591,0
20241209,160300,15199221,591,591,591,591,0
20241209,160200,15199221,591,591,591,591,1656
20241209,160100,15199221,591,591,591,591,0
20241209,160000,15199221,591,591,591,591,0
20241209,155900,15199221,591,591,591,591,0
20241209,155800,15199221,591,591,591,591,0
20241209,155700,15199221,591,591,591,591,0
20241209,155600,15199221,591,591,591,591,0
20241209,155500,15199221,591,591,591,591,0
20241209,155400,15199221,591,591,591,591,0
20241209,155300,15199221,591,591,591,591,0
20241209,155200,15199221,591,591,591,591,0
20241209,155100,15199221,591,591,591,591,0
20241209,155000,15199221,591,591,591,591,0
20241209,154900,15199221,591,591,591,591,0
20241209,154800,15199221,591,591,591,591,0
20241209,154700,15199221,591,591,591,591,0
20241209,154600,15199221,591,591,591,591,0
20241209,154500,15199221,591,591,591,591,0
20241209,154400,15199221,591,591,591,591,0
20241209,154300,15199221,591,591,591,591,0
20241209,154200,15199221,591,591,591,591,0
20241209,154100,15199221,591,591,591,591,0
20241209,154000,15199221,591,591,591,591,0
20241209,153900,15199221,591,591,591,591,0
20241209,153800,15199221,591,591,591,591,0
20241209,153700,15199221,591,591,591,591,0
20241209,153600,15199221,591,591,591,591,0
20241209,153500,15199221,591,591,591,591,0
20241209,153400,15199221,591,591,591,591,0
20241209,153300,15199221,591,591,591,591,0
20241209,153200,15199221,591,591,591,591,1656
20241209,153100,15199221,591,591,591,591,0
20241209,153000,15199221,591,591,591,591,1656
20241209,152900,14220525,600,600,600,600,0
20241209,152800,14220525,600,600,600,600,0
20241209,152700,14220525,600,600,600,600,0
20241209,152600,14220525,600,600,600,600,0
20241209,152500,14220525,600,600,600,600,0
20241209,152400,14220525,600,600,600,600,0
20241209,152300,14220525,600,600,600,600,0
20241209,152200,14220525,600,600,600,600,0
20241209,152100,14220525,600,600,600,600,0
20241209,152000,14220525,600,600,600,600,0
20241209,151900,14220525,600,600,600,600,0
20241209,151800,14220525,600,600,600,600,0
20241209,151700,14220525,600,600,600,600,0
20241209,151600,14220525,600,600,600,600,0
20241209,151500,14220525,600,600,600,600,166
20241209,151400,14120925,600,600,600,600,0
20241209,151300,14120925,600,600,600,600,0
20241209,151200,14120925,600,600,600,600,90
20241209,151100,14066925,600,600,600,600,0
20241209,151000,14066925,600,600,600,600,0
20241209,150900,14066925,600,600,600,600,0
20241209,150800,14066925,600,600,600,600,0
20241209,150700,14066925,600,596,600,596,458
20241209,150600,13793045,600,602,602,600,1157
20241209,150500,13097631,603,603,603,603,280
20241209,150400,12928791,608,608,608,608,0
20241209,150300,12928791,608,608,608,608,60
20241209,150200,12892311,608,608,608,608,0
20241209,150100,12892311,608,608,608,608,0
20241209,150000,12892311,608,608,608,608,0
20241209,145900,12892311,608,608,608,608,0
20241209,145800,12892311,608,608,608,608,0
20241209,145700,12892311,608,608,608,608,0
20241209,145600,12892311,608,608,608,608,2
20241209,145500,12891095,608,608,608,608,0
20241209,145400,12891095,608,608,608,608,0
20241209,145300,12891095,608,608,608,608,0
20241209,145200,12891095,608,608,608,608,1
20241209,145100,12890487,603,603,603,603,0
20241209,145000,12890487,603,603,603,603,1
20241209,144900,12889884,608,608,608,608,0
20241209,144800,12889884,608,608,608,608,1
20241209,144700,12889276,603,603,603,603,0
20241209,144600,12889276,603,603,603,603,0
20241209,144500,12889276,603,603,603,603,2
20241209,144400,12888070,608,608,608,608,0
20241209,144300,12888070,608,608,608,608,0
20241209,144200,12888070,608,608,608,608,0
20241209,144100,12888070,608,608,608,608,0
20241209,144000,12888070,608,608,608,608,0
20241209,143900,12888070,608,608,608,608,0
20241209,143800,12888070,608,608,608,608,0
20241209,143700,12888070,608,608,608,608,0
20241209,143600,12888070,608,608,608,608,0
20241209,143500,12888070,608,608,608,608,0
20241209,143400,12888070,608,608,608,608,0
20241209,143300,12888070,608,608,608,608,0
20241209,143200,12888070,608,608,608,608,0
20241209,143100,12888070,608,608,608,608,0
20241209,143000,12888070,608,608,608,608,0
20241209,142900,12888070,608,608,608,608,0
20241209,142800,12888070,608,608,608,608,0
20241209,142700,12888070,608,608,608,608,0
20241209,142600,12888070,608,608,608,608,0
20241209,142500,12888070,608,608,608,608,0
20241209,142400,12888070,608,608,608,608,0
20241209,142300,12888070,608,608,608,608,0
20241209,142200,12888070,608,608,608,608,0
20241209,142100,12888070,608,608,608,608,0
20241209,142000,12888070,608,608,608,608,0
20241209,141900,12888070,608,608,608,608,0
20241209,141800,12888070,608,608,608,608,0
20241209,141700,12888070,608,608,608,608,0
20241209,141600,12888070,608,608,608,608,0
20241209,141500,12888070,608,608,608,608,0
20241209,141400,12888070,608,608,608,608,0
20241209,141300,12888070,608,608,608,608,0
20241209,141200,12888070,608,608,608,608,0
20241209,141100,12888070,608,608,608,608,0
20241209,141000,12888070,608,608,608,608,0
20241209,140900,12888070,608,608,608,608,0
20241209,140800,12888070,608,607,608,607,2001
20241209,140700,11671562,607,607,607,607,0
20241209,140600,11671562,607,607,607,607,0
20241209,140500,11671562,607,607,607,607,0
20241209,140400,11671562,607,607,607,607,0
20241209,140300,11671562,607,607,607,607,0
20241209,140200,11671562,607,607,607,607,0
20241209,140100,11671562,607,607,607,607,0
20241209,140000,11671562,607,607,607,607,0
20241209,135900,11671562,607,607,607,607,0
20241209,135800,11671562,607,607,607,607,0
20241209,135700,11671562,607,607,607,607,0
20241209,135600,11671562,607,606,607,606,598
20241209,135500,11308766,600,600,600,600,0
20241209,135400,11308766,600,600,600,600,1
20241209,135300,11308166,607,607,607,607,0
20241209,135200,11308166,607,607,607,607,0
20241209,135100,11308166,607,607,607,607,0
20241209,135000,11308166,607,607,607,607,0
20241209,134900,11308166,607,600,607,600,372
20241209,134800,11084959,600,600,600,600,0
20241209,134700,11084959,600,600,600,600,0
20241209,134600,11084959,600,600,600,600,0
20241209,134500,11084959,600,600,600,600,0
20241209,134400,11084959,600,600,600,600,0
20241209,134300,11084959,600,600,600,600,0
20241209,134200,11084959,600,600,600,600,0
20241209,134100,11084959,600,600,600,600,0
20241209,134000,11084959,600,600,600,600,0
20241209,133900,11084959,600,600,600,600,0
20241209,133800,11084959,600,600,600,600,0
20241209,133700,11084959,600,600,600,600,0
20241209,133600,11084959,600,600,600,600,0
20241209,133500,11084959,600,600,600,600,0
20241209,133400,11084959,600,600,600,600,0
20241209,133300,11084959,600,600,600,600,0
20241209,133200,11084959,600,600,600,600,0
20241209,133100,11084959,600,600,600,600,0
20241209,133000,11084959,600,600,600,600,0
20241209,132900,11084959,600,600,600,600,0
20241209,132800,11084959,600,602,602,600,2317
20241209,132700,9693985,603,606,606,603,3637
20241209,132600,7500226,611,611,611,611,0
20241209,132500,7500226,611,611,611,611,0
20241209,132400,7500226,611,611,611,611,0
20241209,132300,7500226,611,611,611,611,0
20241209,132200,7500226,611,611,611,611,0
20241209,132100,7500226,611,611,611,611,0
20241209,132000,7500226,611,611,611,611,0
20241209,131900,7500226,611,611,611,611,0
20241209,131800,7500226,611,611,611,611,0
20241209,131700,7500226,611,611,611,611,0
20241209,131600,7500226,611,611,611,611,0
20241209,131500,7500226,611,611,611,611,0
20241209,131400,7500226,611,611,611,611,0
20241209,131300,7500226,611,611,611,611,0
20241209,131200,7500226,611,611,611,611,0
20241209,131100,7500226,611,611,611,611,0
20241209,131000,7500226,611,611,611,611,100
20241209,130900,7439126,606,606,606,606,0
20241209,130800,7439126,606,607,607,606,1022
20241209,130700,6818773,612,612,612,612,0
20241209,130600,6818773,612,612,612,612,0
20241209,130500,6818773,612,612,612,612,500
20241209,130400,6512773,612,612,612,612,500
20241209,130300,6206773,612,612,612,612,0
20241209,130200,6206773,612,612,612,612,0
20241209,130100,6206773,612,612,612,612,0
20241209,130000,6206773,612,612,612,612,0
20241209,125900,6206773,612,612,612,612,0
20241209,125800,6206773,612,612,612,612,0
20241209,125700,6206773,612,612,612,612,0
20241209,125600,6206773,612,612,612,612,0
20241209,125500,6206773,612,612,612,612,0
20241209,125400,6206773,612,612,612,612,0
20241209,125300,6206773,612,612,612,612,0
20241209,125200,6206773,612,612,612,612,0
20241209,125100,6206773,612,612,612,612,237
20241209,125000,6061729,612,612,612,612,237
20241209,124900,5916685,612,612,612,612,0
20241209,124800,5916685,612,612,612,612,0
20241209,124700,5916685,612,612,612,612,10
20241209,124600,5910565,611,611,611,611,0
20241209,124500,5910565,611,611,611,611,327
20241209,124400,5710768,607,607,607,607,0
20241209,124300,5710768,607,607,607,607,0
20241209,124200,5710768,607,607,607,607,0
20241209,124100,5710768,607,607,607,607,0
20241209,124000,5710768,607,607,607,607,0
20241209,123900,5710768,607,608,608,607,1903
20241209,123800,4555210,611,611,611,611,0
20241209,123700,4555210,611,611,611,611,1
20241209,123600,4554599,608,608,608,608,0
20241209,123500,4554599,608,608,608,608,0
20241209,123400,4554599,608,609,609,608,250
20241209,123300,4402592,608,608,608,608,0
20241209,123200,4402592,608,608,608,608,0
20241209,123100,4402592,608,608,608,608,0
20241209,123000,4402592,608,608,608,608,0
20241209,122900,4402592,608,608,608,608,0
20241209,122800,4402592,608,608,608,608,0
20241209,122700,4402592,608,608,608,608,0
20241209,122600,4402592,608,608,608,608,0
20241209,122500,4402592,608,608,608,608,0
20241209,122400,4402592,608,608,608,608,0
20241209,122300,4402592,608,608,608,608,0
20241209,122200,4402592,608,608,608,608,0
20241209,122100,4402592,608,608,608,608,0
20241209,122000,4402592,608,608,608,608,0
20241209,121900,4402592,608,608,608,608,0
20241209,121800,4402592,608,608,608,608,0
20241209,121700,4402592,608,608,608,608,0
20241209,121600,4402592,608,608,608,608,0
20241209,121500,4402592,608,608,608,608,0
20241209,121400,4402592,608,608,608,608,0
20241209,121300,4402592,608,608,608,608,0
20241209,121200,4402592,608,608,608,608,0
20241209,121100,4402592,608,608,608,608,0
20241209,121000,4402592,608,608,608,608,0
20241209,120900,4402592,608,608,608,608,0
20241209,120800,4402592,608,608,608,608,0
20241209,120700,4402592,608,608,608,608,0
20241209,120600,4402592,608,608,608,608,0
20241209,120500,4402592,608,608,608,608,0
20241209,120400,4402592,608,608,608,608,0
20241209,120300,4402592,608,608,608,608,0
20241209,120200,4402592,608,608,608,608,0
20241209,120100,4402592,608,608,608,608,0
20241209,120000,4402592,608,608,608,608,0
20241209,115900,4402592,608,608,608,608,0
20241209,115800,4402592,608,608,608,608,0
20241209,115700,4402592,608,608,608,608,0
20241209,115600,4402592,608,608,608,608,0
20241209,115500,4402592,608,608,608,608,0
20241209,115400,4402592,608,608,608,608,0
20241209,115300,4402592,608,608,608,608,0
20241209,115200,4402592,608,608,608,608,0
20241209,115100,4402592,608,608,608,608,0
20241209,115000,4402592,608,608,608,608,76
20241209,114900,4356384,608,608,608,608,0
20241209,114800,4356384,608,608,608,608,5
20241209,114700,4353344,613,613,613,613,0
20241209,114600,4353344,613,613,613,613,0
20241209,114500,4353344,613,613,613,613,0
20241209,114400,4353344,613,613,613,613,0
20241209,114300,4353344,613,613,613,613,0
20241209,114200,4353344,613,613,613,613,31
20241209,114100,4334341,613,613,613,613,0
20241209,114000,4334341,613,613,613,613,0
20241209,113900,4334341,613,613,613,613,0
20241209,113800,4334341,613,613,613,613,0
20241209,113700,4334341,613,613,613,613,0
20241209,113600,4334341,613,613,613,613,0
20241209,113500,4334341,613,613,613,613,0
20241209,113400,4334341,613,613,613,613,0
20241209,113300,4334341,613,613,613,613,0
20241209,113200,4334341,613,613,613,613,0
20241209,113100,4334341,613,613,613,613,0
20241209,113000,4334341,613,613,613,613,0
20241209,112900,4334341,613,613,613,613,0
20241209,112800,4334341,613,613,613,613,0
20241209,112700,4334341,613,613,613,613,0
20241209,112600,4334341,613,613,613,613,0
20241209,112500,4334341,613,613,613,613,0
20241209,112400,4334341,613,613,613,613,40
20241209,112300,4309821,613,613,613,613,0
20241209,112200,4309821,613,613,613,613,0
20241209,112100,4309821,613,613,613,613,0
20241209,112000,4309821,613,613,613,613,0
20241209,111900,4309821,613,613,613,613,0
20241209,111800,4309821,613,613,613,613,0
20241209,111700,4309821,613,613,613,613,302
20241209,111600,4124695,613,613,613,613,0
20241209,111500,4124695,613,613,613,613,0
20241209,111400,4124695,613,613,613,613,0
20241209,111300,4124695,613,613,613,613,0
20241209,111200,4124695,613,613,613,613,0
20241209,111100,4124695,613,613,613,613,0
20241209,111000,4124695,613,613,613,613,0
20241209,110900,4124695,613,613,613,613,0
20241209,110800,4124695,613,613,613,613,1
20241209,110700,4124082,607,607,607,607,0
20241209,110600,4124082,607,607,607,607,0
20241209,110500,4124082,607,607,607,607,0
20241209,110400,4124082,607,607,607,607,0
20241209,110300,4124082,607,607,607,607,0
20241209,110200,4124082,607,607,607,607,0
20241209,110100,4124082,607,607,607,607,0
20241209,110000,4124082,607,607,607,607,667
20241209,105900,3719213,607,607,607,607,0
20241209,105800,3719213,607,607,607,607,0
20241209,105700,3719213,607,607,607,607,0
20241209,105600,3719213,607,607,607,607,0
20241209,105500,3719213,607,607,607,607,0
20241209,105400,3719213,607,607,607,607,0
20241209,105300,3719213,607,607,607,607,0
20241209,105200,3719213,607,607,607,607,0
20241209,105100,3719213,607,607,607,607,0
20241209,105000,3719213,607,607,607,607,0
20241209,104900,3719213,607,607,607,607,0
20241209,104800,3719213,607,607,607,607,0
20241209,104700,3719213,607,607,607,607,0
20241209,104600,3719213,607,607,607,607,0
20241209,104500,3719213,607,607,607,607,0
20241209,104400,3719213,607,607,607,607,0
20241209,104300,3719213,607,607,607,607,0
20241209,104200,3719213,607,607,607,607,0
20241209,104100,3719213,607,607,607,607,0
20241209,104000,3719213,607,607,607,607,0
20241209,103900,3719213,607,607,607,607,0
20241209,103800,3719213,607,607,607,607,10
20241209,103700,3713143,607,607,607,607,2003
20241209,103600,2497322,606,606,606,606,0
20241209,103500,2497322,606,606,606,606,0
20241209,103400,2497322,606,606,606,606,0
20241209,103300,2497322,606,606,606,606,0
20241209,103200,2497322,606,606,606,606,0
20241209,103100,2497322,606,606,606,606,0
20241209,103000,2497322,606,606,606,606,0
20241209,102900,2497322,606,606,606,606,0
20241209,102800,2497322,606,606,606,606,0
20241209,102700,2497322,606,606,606,606,0
20241209,102600,2497322,606,606,606,606,0
20241209,102500,2497322,606,606,606,606,0
20241209,102400,2497322,606,606,606,606,1
20241209,102300,2496716,607,607,607,607,0
20241209,102200,2496716,607,607,607,607,0
20241209,102100,2496716,607,607,607,607,0
20241209,102000,2496716,607,607,607,607,0
20241209,101900,2496716,607,607,607,607,0
20241209,101800,2496716,607,607,607,607,0
20241209,101700,2496716,607,607,607,607,0
20241209,101600,2496716,607,607,607,607,0
20241209,101500,2496716,607,607,607,607,0
20241209,101400,2496716,607,607,607,607,0
20241209,101300,2496716,607,607,607,607,0
20241209,101200,2496716,607,607,607,607,0
20241209,101100,2496716,607,607,607,607,0
20241209,101000,2496716,607,607,607,607,0
20241209,100900,2496716,607,607,607,607,0
20241209,100800,2496716,607,607,607,607,0
20241209,100700,2496716,607,607,607,607,0
20241209,100600,2496716,607,607,607,607,0
20241209,100500,2496716,607,607,607,607,0
20241209,100400,2496716,607,607,607,607,10
20241209,100300,2490646,603,603,603,603,0
20241209,100200,2490646,603,603,603,603,0
20241209,100100,2490646,603,603,603,603,0
20241209,100000,2490646,603,603,603,603,0
20241209,095900,2490646,603,603,603,603,0
20241209,095800,2490646,603,603,603,603,1
20241209,095700,2490043,603,603,603,603,1
20241209,095600,2489440,603,603,603,603,24
20241209,095500,2474968,603,603,603,603,0
20241209,095400,2474968,603,603,603,603,0
20241209,095300,2474968,603,604,607,603,337
20241209,095200,2271642,607,607,607,607,0
20241209,095100,2271642,607,607,607,607,1
20241209,095000,2271035,607,607,607,607,0
20241209,094900,2271035,607,607,607,607,0
20241209,094800,2271035,607,607,607,607,0
20241209,094700,2271035,607,607,607,607,0
20241209,094600,2271035,607,607,607,607,0
20241209,094500,2271035,607,607,607,607,0
20241209,094400,2271035,607,607,607,607,0
20241209,094300,2271035,607,607,607,607,0
20241209,094200,2271035,607,607,607,607,0
20241209,094100,2271035,607,607,607,607,0
20241209,094000,2271035,607,607,607,607,0
20241209,093900,2271035,607,607,607,607,15
20241209,093800,2261930,607,607,607,607,0
20241209,093700,2261930,607,607,607,607,1
20241209,093600,2261323,603,603,603,603,0
20241209,093500,2261323,603,603,603,603,60
20241209,093400,2225143,607,607,607,607,0
20241209,093300,2225143,607,607,607,607,9
20241209,093200,2219680,607,607,607,607,0
20241209,093100,2219680,607,607,607,607,0
20241209,093000,2219680,607,607,607,607,0
20241209,092900,2219680,607,607,607,607,0
20241209,092800,2219680,607,607,607,607,0
20241209,092700,2219680,607,607,607,607,0
20241209,092600,2219680,607,607,607,607,702
20241209,092500,1793566,607,607,607,607,50
20241209,092400,1763216,607,608,608,607,102
20241209,092300,1701236,608,608,608,608,61
20241209,092200,1664148,607,607,607,607,215
20241209,092100,1533643,607,607,607,607,0
20241209,092000,1533643,607,607,607,607,6
20241209,091900,1530001,607,607,607,607,279
20241209,091800,1360648,602,602,602,602,0
20241209,091700,1360648,602,602,602,602,0
20241209,091600,1360648,602,602,602,602,0
20241209,091500,1360648,602,602,602,602,0
20241209,091400,1360648,602,610,610,602,63
20241209,091300,1322642,614,614,614,614,0
20241209,091200,1322642,614,614,614,614,0
20241209,091100,1322642,614,614,614,614,10
20241209,091000,1316502,602,602,602,602,615
20241209,090900,946272,590,613,613,586,1515
20241209,090800,28908,615,615,615,615,0
20241209,090700,28908,615,615,615,615,16
20241209,090600,19068,615,615,615,615,0
20241209,090500,19068,615,615,615,615,0
20241209,090400,19068,615,615,615,615,0
20241209,090300,19068,615,615,615,615,0
20241209,090200,19068,615,615,615,615,0
20241209,090100,19068,615,615,615,615,0
20241209,090000,19068,615,618,618,615,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 15199221 591 591 591 591 1656
3 20241209 190100 15199221 591 591 591 591 0
4 20241209 190000 15199221 591 591 591 591 0
5 20241209 185900 15199221 591 591 591 591 0
6 20241209 185800 15199221 591 591 591 591 0
7 20241209 185700 15199221 591 591 591 591 0
8 20241209 185600 15199221 591 591 591 591 0
9 20241209 185500 15199221 591 591 591 591 0
10 20241209 185400 15199221 591 591 591 591 0
11 20241209 185300 15199221 591 591 591 591 0
12 20241209 185200 15199221 591 591 591 591 0
13 20241209 185100 15199221 591 591 591 591 0
14 20241209 185000 15199221 591 591 591 591 0
15 20241209 184900 15199221 591 591 591 591 0
16 20241209 184800 15199221 591 591 591 591 0
17 20241209 184700 15199221 591 591 591 591 0
18 20241209 184600 15199221 591 591 591 591 0
19 20241209 184500 15199221 591 591 591 591 0
20 20241209 184400 15199221 591 591 591 591 0
21 20241209 184300 15199221 591 591 591 591 0
22 20241209 184200 15199221 591 591 591 591 0
23 20241209 184100 15199221 591 591 591 591 0
24 20241209 184000 15199221 591 591 591 591 0
25 20241209 183900 15199221 591 591 591 591 0
26 20241209 183800 15199221 591 591 591 591 0
27 20241209 183700 15199221 591 591 591 591 0
28 20241209 183600 15199221 591 591 591 591 0
29 20241209 183500 15199221 591 591 591 591 0
30 20241209 183400 15199221 591 591 591 591 0
31 20241209 183300 15199221 591 591 591 591 0
32 20241209 183200 15199221 591 591 591 591 1656
33 20241209 183100 15199221 591 591 591 591 0
34 20241209 183000 15199221 591 591 591 591 0
35 20241209 182900 15199221 591 591 591 591 0
36 20241209 182800 15199221 591 591 591 591 0
37 20241209 182700 15199221 591 591 591 591 0
38 20241209 182600 15199221 591 591 591 591 0
39 20241209 182500 15199221 591 591 591 591 0
40 20241209 182400 15199221 591 591 591 591 0
41 20241209 182300 15199221 591 591 591 591 0
42 20241209 182200 15199221 591 591 591 591 0
43 20241209 182100 15199221 591 591 591 591 0
44 20241209 182000 15199221 591 591 591 591 0
45 20241209 181900 15199221 591 591 591 591 0
46 20241209 181800 15199221 591 591 591 591 0
47 20241209 181700 15199221 591 591 591 591 0
48 20241209 181600 15199221 591 591 591 591 0
49 20241209 181500 15199221 591 591 591 591 0
50 20241209 181400 15199221 591 591 591 591 0
51 20241209 181300 15199221 591 591 591 591 0
52 20241209 181200 15199221 591 591 591 591 0
53 20241209 181100 15199221 591 591 591 591 0
54 20241209 181000 15199221 591 591 591 591 0
55 20241209 180900 15199221 591 591 591 591 0
56 20241209 180800 15199221 591 591 591 591 0
57 20241209 180700 15199221 591 591 591 591 0
58 20241209 180600 15199221 591 591 591 591 0
59 20241209 180500 15199221 591 591 591 591 0
60 20241209 180400 15199221 591 591 591 591 0
61 20241209 180300 15199221 591 591 591 591 0
62 20241209 180200 15199221 591 591 591 591 1656
63 20241209 180100 15199221 591 591 591 591 0
64 20241209 180000 15199221 591 591 591 591 0
65 20241209 175900 15199221 591 591 591 591 0
66 20241209 175800 15199221 591 591 591 591 0
67 20241209 175700 15199221 591 591 591 591 0
68 20241209 175600 15199221 591 591 591 591 0
69 20241209 175500 15199221 591 591 591 591 0
70 20241209 175400 15199221 591 591 591 591 0
71 20241209 175300 15199221 591 591 591 591 0
72 20241209 175200 15199221 591 591 591 591 0
73 20241209 175100 15199221 591 591 591 591 0
74 20241209 175000 15199221 591 591 591 591 0
75 20241209 174900 15199221 591 591 591 591 0
76 20241209 174800 15199221 591 591 591 591 0
77 20241209 174700 15199221 591 591 591 591 0
78 20241209 174600 15199221 591 591 591 591 0
79 20241209 174500 15199221 591 591 591 591 0
80 20241209 174400 15199221 591 591 591 591 0
81 20241209 174300 15199221 591 591 591 591 0
82 20241209 174200 15199221 591 591 591 591 0
83 20241209 174100 15199221 591 591 591 591 0
84 20241209 174000 15199221 591 591 591 591 0
85 20241209 173900 15199221 591 591 591 591 0
86 20241209 173800 15199221 591 591 591 591 0
87 20241209 173700 15199221 591 591 591 591 0
88 20241209 173600 15199221 591 591 591 591 0
89 20241209 173500 15199221 591 591 591 591 0
90 20241209 173400 15199221 591 591 591 591 0
91 20241209 173300 15199221 591 591 591 591 0
92 20241209 173200 15199221 591 591 591 591 1656
93 20241209 173100 15199221 591 591 591 591 0
94 20241209 173000 15199221 591 591 591 591 0
95 20241209 172900 15199221 591 591 591 591 0
96 20241209 172800 15199221 591 591 591 591 0
97 20241209 172700 15199221 591 591 591 591 0
98 20241209 172600 15199221 591 591 591 591 0
99 20241209 172500 15199221 591 591 591 591 0
100 20241209 172400 15199221 591 591 591 591 0
101 20241209 172300 15199221 591 591 591 591 0
102 20241209 172200 15199221 591 591 591 591 0
103 20241209 172100 15199221 591 591 591 591 0
104 20241209 172000 15199221 591 591 591 591 0
105 20241209 171900 15199221 591 591 591 591 0
106 20241209 171800 15199221 591 591 591 591 0
107 20241209 171700 15199221 591 591 591 591 0
108 20241209 171600 15199221 591 591 591 591 0
109 20241209 171500 15199221 591 591 591 591 0
110 20241209 171400 15199221 591 591 591 591 0
111 20241209 171300 15199221 591 591 591 591 0
112 20241209 171200 15199221 591 591 591 591 0
113 20241209 171100 15199221 591 591 591 591 0
114 20241209 171000 15199221 591 591 591 591 0
115 20241209 170900 15199221 591 591 591 591 0
116 20241209 170800 15199221 591 591 591 591 0
117 20241209 170700 15199221 591 591 591 591 0
118 20241209 170600 15199221 591 591 591 591 0
119 20241209 170500 15199221 591 591 591 591 0
120 20241209 170400 15199221 591 591 591 591 0
121 20241209 170300 15199221 591 591 591 591 0
122 20241209 170200 15199221 591 591 591 591 1656
123 20241209 170100 15199221 591 591 591 591 0
124 20241209 170000 15199221 591 591 591 591 0
125 20241209 165900 15199221 591 591 591 591 0
126 20241209 165800 15199221 591 591 591 591 0
127 20241209 165700 15199221 591 591 591 591 0
128 20241209 165600 15199221 591 591 591 591 0
129 20241209 165500 15199221 591 591 591 591 0
130 20241209 165400 15199221 591 591 591 591 0
131 20241209 165300 15199221 591 591 591 591 0
132 20241209 165200 15199221 591 591 591 591 0
133 20241209 165100 15199221 591 591 591 591 0
134 20241209 165000 15199221 591 591 591 591 0
135 20241209 164900 15199221 591 591 591 591 0
136 20241209 164800 15199221 591 591 591 591 0
137 20241209 164700 15199221 591 591 591 591 0
138 20241209 164600 15199221 591 591 591 591 0
139 20241209 164500 15199221 591 591 591 591 0
140 20241209 164400 15199221 591 591 591 591 0
141 20241209 164300 15199221 591 591 591 591 0
142 20241209 164200 15199221 591 591 591 591 0
143 20241209 164100 15199221 591 591 591 591 0
144 20241209 164000 15199221 591 591 591 591 0
145 20241209 163900 15199221 591 591 591 591 0
146 20241209 163800 15199221 591 591 591 591 0
147 20241209 163700 15199221 591 591 591 591 0
148 20241209 163600 15199221 591 591 591 591 0
149 20241209 163500 15199221 591 591 591 591 0
150 20241209 163400 15199221 591 591 591 591 0
151 20241209 163300 15199221 591 591 591 591 0
152 20241209 163200 15199221 591 591 591 591 1656
153 20241209 163100 15199221 591 591 591 591 0
154 20241209 163000 15199221 591 591 591 591 0
155 20241209 162900 15199221 591 591 591 591 0
156 20241209 162800 15199221 591 591 591 591 0
157 20241209 162700 15199221 591 591 591 591 0
158 20241209 162600 15199221 591 591 591 591 0
159 20241209 162500 15199221 591 591 591 591 0
160 20241209 162400 15199221 591 591 591 591 0
161 20241209 162300 15199221 591 591 591 591 0
162 20241209 162200 15199221 591 591 591 591 0
163 20241209 162100 15199221 591 591 591 591 0
164 20241209 162000 15199221 591 591 591 591 0
165 20241209 161900 15199221 591 591 591 591 0
166 20241209 161800 15199221 591 591 591 591 0
167 20241209 161700 15199221 591 591 591 591 0
168 20241209 161600 15199221 591 591 591 591 0
169 20241209 161500 15199221 591 591 591 591 0
170 20241209 161400 15199221 591 591 591 591 0
171 20241209 161300 15199221 591 591 591 591 0
172 20241209 161200 15199221 591 591 591 591 0
173 20241209 161100 15199221 591 591 591 591 0
174 20241209 161000 15199221 591 591 591 591 0
175 20241209 160900 15199221 591 591 591 591 0
176 20241209 160800 15199221 591 591 591 591 0
177 20241209 160700 15199221 591 591 591 591 0
178 20241209 160600 15199221 591 591 591 591 0
179 20241209 160500 15199221 591 591 591 591 0
180 20241209 160400 15199221 591 591 591 591 0
181 20241209 160300 15199221 591 591 591 591 0
182 20241209 160200 15199221 591 591 591 591 1656
183 20241209 160100 15199221 591 591 591 591 0
184 20241209 160000 15199221 591 591 591 591 0
185 20241209 155900 15199221 591 591 591 591 0
186 20241209 155800 15199221 591 591 591 591 0
187 20241209 155700 15199221 591 591 591 591 0
188 20241209 155600 15199221 591 591 591 591 0
189 20241209 155500 15199221 591 591 591 591 0
190 20241209 155400 15199221 591 591 591 591 0
191 20241209 155300 15199221 591 591 591 591 0
192 20241209 155200 15199221 591 591 591 591 0
193 20241209 155100 15199221 591 591 591 591 0
194 20241209 155000 15199221 591 591 591 591 0
195 20241209 154900 15199221 591 591 591 591 0
196 20241209 154800 15199221 591 591 591 591 0
197 20241209 154700 15199221 591 591 591 591 0
198 20241209 154600 15199221 591 591 591 591 0
199 20241209 154500 15199221 591 591 591 591 0
200 20241209 154400 15199221 591 591 591 591 0
201 20241209 154300 15199221 591 591 591 591 0
202 20241209 154200 15199221 591 591 591 591 0
203 20241209 154100 15199221 591 591 591 591 0
204 20241209 154000 15199221 591 591 591 591 0
205 20241209 153900 15199221 591 591 591 591 0
206 20241209 153800 15199221 591 591 591 591 0
207 20241209 153700 15199221 591 591 591 591 0
208 20241209 153600 15199221 591 591 591 591 0
209 20241209 153500 15199221 591 591 591 591 0
210 20241209 153400 15199221 591 591 591 591 0
211 20241209 153300 15199221 591 591 591 591 0
212 20241209 153200 15199221 591 591 591 591 1656
213 20241209 153100 15199221 591 591 591 591 0
214 20241209 153000 15199221 591 591 591 591 1656
215 20241209 152900 14220525 600 600 600 600 0
216 20241209 152800 14220525 600 600 600 600 0
217 20241209 152700 14220525 600 600 600 600 0
218 20241209 152600 14220525 600 600 600 600 0
219 20241209 152500 14220525 600 600 600 600 0
220 20241209 152400 14220525 600 600 600 600 0
221 20241209 152300 14220525 600 600 600 600 0
222 20241209 152200 14220525 600 600 600 600 0
223 20241209 152100 14220525 600 600 600 600 0
224 20241209 152000 14220525 600 600 600 600 0
225 20241209 151900 14220525 600 600 600 600 0
226 20241209 151800 14220525 600 600 600 600 0
227 20241209 151700 14220525 600 600 600 600 0
228 20241209 151600 14220525 600 600 600 600 0
229 20241209 151500 14220525 600 600 600 600 166
230 20241209 151400 14120925 600 600 600 600 0
231 20241209 151300 14120925 600 600 600 600 0
232 20241209 151200 14120925 600 600 600 600 90
233 20241209 151100 14066925 600 600 600 600 0
234 20241209 151000 14066925 600 600 600 600 0
235 20241209 150900 14066925 600 600 600 600 0
236 20241209 150800 14066925 600 600 600 600 0
237 20241209 150700 14066925 600 596 600 596 458
238 20241209 150600 13793045 600 602 602 600 1157
239 20241209 150500 13097631 603 603 603 603 280
240 20241209 150400 12928791 608 608 608 608 0
241 20241209 150300 12928791 608 608 608 608 60
242 20241209 150200 12892311 608 608 608 608 0
243 20241209 150100 12892311 608 608 608 608 0
244 20241209 150000 12892311 608 608 608 608 0
245 20241209 145900 12892311 608 608 608 608 0
246 20241209 145800 12892311 608 608 608 608 0
247 20241209 145700 12892311 608 608 608 608 0
248 20241209 145600 12892311 608 608 608 608 2
249 20241209 145500 12891095 608 608 608 608 0
250 20241209 145400 12891095 608 608 608 608 0
251 20241209 145300 12891095 608 608 608 608 0
252 20241209 145200 12891095 608 608 608 608 1
253 20241209 145100 12890487 603 603 603 603 0
254 20241209 145000 12890487 603 603 603 603 1
255 20241209 144900 12889884 608 608 608 608 0
256 20241209 144800 12889884 608 608 608 608 1
257 20241209 144700 12889276 603 603 603 603 0
258 20241209 144600 12889276 603 603 603 603 0
259 20241209 144500 12889276 603 603 603 603 2
260 20241209 144400 12888070 608 608 608 608 0
261 20241209 144300 12888070 608 608 608 608 0
262 20241209 144200 12888070 608 608 608 608 0
263 20241209 144100 12888070 608 608 608 608 0
264 20241209 144000 12888070 608 608 608 608 0
265 20241209 143900 12888070 608 608 608 608 0
266 20241209 143800 12888070 608 608 608 608 0
267 20241209 143700 12888070 608 608 608 608 0
268 20241209 143600 12888070 608 608 608 608 0
269 20241209 143500 12888070 608 608 608 608 0
270 20241209 143400 12888070 608 608 608 608 0
271 20241209 143300 12888070 608 608 608 608 0
272 20241209 143200 12888070 608 608 608 608 0
273 20241209 143100 12888070 608 608 608 608 0
274 20241209 143000 12888070 608 608 608 608 0
275 20241209 142900 12888070 608 608 608 608 0
276 20241209 142800 12888070 608 608 608 608 0
277 20241209 142700 12888070 608 608 608 608 0
278 20241209 142600 12888070 608 608 608 608 0
279 20241209 142500 12888070 608 608 608 608 0
280 20241209 142400 12888070 608 608 608 608 0
281 20241209 142300 12888070 608 608 608 608 0
282 20241209 142200 12888070 608 608 608 608 0
283 20241209 142100 12888070 608 608 608 608 0
284 20241209 142000 12888070 608 608 608 608 0
285 20241209 141900 12888070 608 608 608 608 0
286 20241209 141800 12888070 608 608 608 608 0
287 20241209 141700 12888070 608 608 608 608 0
288 20241209 141600 12888070 608 608 608 608 0
289 20241209 141500 12888070 608 608 608 608 0
290 20241209 141400 12888070 608 608 608 608 0
291 20241209 141300 12888070 608 608 608 608 0
292 20241209 141200 12888070 608 608 608 608 0
293 20241209 141100 12888070 608 608 608 608 0
294 20241209 141000 12888070 608 608 608 608 0
295 20241209 140900 12888070 608 608 608 608 0
296 20241209 140800 12888070 608 607 608 607 2001
297 20241209 140700 11671562 607 607 607 607 0
298 20241209 140600 11671562 607 607 607 607 0
299 20241209 140500 11671562 607 607 607 607 0
300 20241209 140400 11671562 607 607 607 607 0
301 20241209 140300 11671562 607 607 607 607 0
302 20241209 140200 11671562 607 607 607 607 0
303 20241209 140100 11671562 607 607 607 607 0
304 20241209 140000 11671562 607 607 607 607 0
305 20241209 135900 11671562 607 607 607 607 0
306 20241209 135800 11671562 607 607 607 607 0
307 20241209 135700 11671562 607 607 607 607 0
308 20241209 135600 11671562 607 606 607 606 598
309 20241209 135500 11308766 600 600 600 600 0
310 20241209 135400 11308766 600 600 600 600 1
311 20241209 135300 11308166 607 607 607 607 0
312 20241209 135200 11308166 607 607 607 607 0
313 20241209 135100 11308166 607 607 607 607 0
314 20241209 135000 11308166 607 607 607 607 0
315 20241209 134900 11308166 607 600 607 600 372
316 20241209 134800 11084959 600 600 600 600 0
317 20241209 134700 11084959 600 600 600 600 0
318 20241209 134600 11084959 600 600 600 600 0
319 20241209 134500 11084959 600 600 600 600 0
320 20241209 134400 11084959 600 600 600 600 0
321 20241209 134300 11084959 600 600 600 600 0
322 20241209 134200 11084959 600 600 600 600 0
323 20241209 134100 11084959 600 600 600 600 0
324 20241209 134000 11084959 600 600 600 600 0
325 20241209 133900 11084959 600 600 600 600 0
326 20241209 133800 11084959 600 600 600 600 0
327 20241209 133700 11084959 600 600 600 600 0
328 20241209 133600 11084959 600 600 600 600 0
329 20241209 133500 11084959 600 600 600 600 0
330 20241209 133400 11084959 600 600 600 600 0
331 20241209 133300 11084959 600 600 600 600 0
332 20241209 133200 11084959 600 600 600 600 0
333 20241209 133100 11084959 600 600 600 600 0
334 20241209 133000 11084959 600 600 600 600 0
335 20241209 132900 11084959 600 600 600 600 0
336 20241209 132800 11084959 600 602 602 600 2317
337 20241209 132700 9693985 603 606 606 603 3637
338 20241209 132600 7500226 611 611 611 611 0
339 20241209 132500 7500226 611 611 611 611 0
340 20241209 132400 7500226 611 611 611 611 0
341 20241209 132300 7500226 611 611 611 611 0
342 20241209 132200 7500226 611 611 611 611 0
343 20241209 132100 7500226 611 611 611 611 0
344 20241209 132000 7500226 611 611 611 611 0
345 20241209 131900 7500226 611 611 611 611 0
346 20241209 131800 7500226 611 611 611 611 0
347 20241209 131700 7500226 611 611 611 611 0
348 20241209 131600 7500226 611 611 611 611 0
349 20241209 131500 7500226 611 611 611 611 0
350 20241209 131400 7500226 611 611 611 611 0
351 20241209 131300 7500226 611 611 611 611 0
352 20241209 131200 7500226 611 611 611 611 0
353 20241209 131100 7500226 611 611 611 611 0
354 20241209 131000 7500226 611 611 611 611 100
355 20241209 130900 7439126 606 606 606 606 0
356 20241209 130800 7439126 606 607 607 606 1022
357 20241209 130700 6818773 612 612 612 612 0
358 20241209 130600 6818773 612 612 612 612 0
359 20241209 130500 6818773 612 612 612 612 500
360 20241209 130400 6512773 612 612 612 612 500
361 20241209 130300 6206773 612 612 612 612 0
362 20241209 130200 6206773 612 612 612 612 0
363 20241209 130100 6206773 612 612 612 612 0
364 20241209 130000 6206773 612 612 612 612 0
365 20241209 125900 6206773 612 612 612 612 0
366 20241209 125800 6206773 612 612 612 612 0
367 20241209 125700 6206773 612 612 612 612 0
368 20241209 125600 6206773 612 612 612 612 0
369 20241209 125500 6206773 612 612 612 612 0
370 20241209 125400 6206773 612 612 612 612 0
371 20241209 125300 6206773 612 612 612 612 0
372 20241209 125200 6206773 612 612 612 612 0
373 20241209 125100 6206773 612 612 612 612 237
374 20241209 125000 6061729 612 612 612 612 237
375 20241209 124900 5916685 612 612 612 612 0
376 20241209 124800 5916685 612 612 612 612 0
377 20241209 124700 5916685 612 612 612 612 10
378 20241209 124600 5910565 611 611 611 611 0
379 20241209 124500 5910565 611 611 611 611 327
380 20241209 124400 5710768 607 607 607 607 0
381 20241209 124300 5710768 607 607 607 607 0
382 20241209 124200 5710768 607 607 607 607 0
383 20241209 124100 5710768 607 607 607 607 0
384 20241209 124000 5710768 607 607 607 607 0
385 20241209 123900 5710768 607 608 608 607 1903
386 20241209 123800 4555210 611 611 611 611 0
387 20241209 123700 4555210 611 611 611 611 1
388 20241209 123600 4554599 608 608 608 608 0
389 20241209 123500 4554599 608 608 608 608 0
390 20241209 123400 4554599 608 609 609 608 250
391 20241209 123300 4402592 608 608 608 608 0
392 20241209 123200 4402592 608 608 608 608 0
393 20241209 123100 4402592 608 608 608 608 0
394 20241209 123000 4402592 608 608 608 608 0
395 20241209 122900 4402592 608 608 608 608 0
396 20241209 122800 4402592 608 608 608 608 0
397 20241209 122700 4402592 608 608 608 608 0
398 20241209 122600 4402592 608 608 608 608 0
399 20241209 122500 4402592 608 608 608 608 0
400 20241209 122400 4402592 608 608 608 608 0
401 20241209 122300 4402592 608 608 608 608 0
402 20241209 122200 4402592 608 608 608 608 0
403 20241209 122100 4402592 608 608 608 608 0
404 20241209 122000 4402592 608 608 608 608 0
405 20241209 121900 4402592 608 608 608 608 0
406 20241209 121800 4402592 608 608 608 608 0
407 20241209 121700 4402592 608 608 608 608 0
408 20241209 121600 4402592 608 608 608 608 0
409 20241209 121500 4402592 608 608 608 608 0
410 20241209 121400 4402592 608 608 608 608 0
411 20241209 121300 4402592 608 608 608 608 0
412 20241209 121200 4402592 608 608 608 608 0
413 20241209 121100 4402592 608 608 608 608 0
414 20241209 121000 4402592 608 608 608 608 0
415 20241209 120900 4402592 608 608 608 608 0
416 20241209 120800 4402592 608 608 608 608 0
417 20241209 120700 4402592 608 608 608 608 0
418 20241209 120600 4402592 608 608 608 608 0
419 20241209 120500 4402592 608 608 608 608 0
420 20241209 120400 4402592 608 608 608 608 0
421 20241209 120300 4402592 608 608 608 608 0
422 20241209 120200 4402592 608 608 608 608 0
423 20241209 120100 4402592 608 608 608 608 0
424 20241209 120000 4402592 608 608 608 608 0
425 20241209 115900 4402592 608 608 608 608 0
426 20241209 115800 4402592 608 608 608 608 0
427 20241209 115700 4402592 608 608 608 608 0
428 20241209 115600 4402592 608 608 608 608 0
429 20241209 115500 4402592 608 608 608 608 0
430 20241209 115400 4402592 608 608 608 608 0
431 20241209 115300 4402592 608 608 608 608 0
432 20241209 115200 4402592 608 608 608 608 0
433 20241209 115100 4402592 608 608 608 608 0
434 20241209 115000 4402592 608 608 608 608 76
435 20241209 114900 4356384 608 608 608 608 0
436 20241209 114800 4356384 608 608 608 608 5
437 20241209 114700 4353344 613 613 613 613 0
438 20241209 114600 4353344 613 613 613 613 0
439 20241209 114500 4353344 613 613 613 613 0
440 20241209 114400 4353344 613 613 613 613 0
441 20241209 114300 4353344 613 613 613 613 0
442 20241209 114200 4353344 613 613 613 613 31
443 20241209 114100 4334341 613 613 613 613 0
444 20241209 114000 4334341 613 613 613 613 0
445 20241209 113900 4334341 613 613 613 613 0
446 20241209 113800 4334341 613 613 613 613 0
447 20241209 113700 4334341 613 613 613 613 0
448 20241209 113600 4334341 613 613 613 613 0
449 20241209 113500 4334341 613 613 613 613 0
450 20241209 113400 4334341 613 613 613 613 0
451 20241209 113300 4334341 613 613 613 613 0
452 20241209 113200 4334341 613 613 613 613 0
453 20241209 113100 4334341 613 613 613 613 0
454 20241209 113000 4334341 613 613 613 613 0
455 20241209 112900 4334341 613 613 613 613 0
456 20241209 112800 4334341 613 613 613 613 0
457 20241209 112700 4334341 613 613 613 613 0
458 20241209 112600 4334341 613 613 613 613 0
459 20241209 112500 4334341 613 613 613 613 0
460 20241209 112400 4334341 613 613 613 613 40
461 20241209 112300 4309821 613 613 613 613 0
462 20241209 112200 4309821 613 613 613 613 0
463 20241209 112100 4309821 613 613 613 613 0
464 20241209 112000 4309821 613 613 613 613 0
465 20241209 111900 4309821 613 613 613 613 0
466 20241209 111800 4309821 613 613 613 613 0
467 20241209 111700 4309821 613 613 613 613 302
468 20241209 111600 4124695 613 613 613 613 0
469 20241209 111500 4124695 613 613 613 613 0
470 20241209 111400 4124695 613 613 613 613 0
471 20241209 111300 4124695 613 613 613 613 0
472 20241209 111200 4124695 613 613 613 613 0
473 20241209 111100 4124695 613 613 613 613 0
474 20241209 111000 4124695 613 613 613 613 0
475 20241209 110900 4124695 613 613 613 613 0
476 20241209 110800 4124695 613 613 613 613 1
477 20241209 110700 4124082 607 607 607 607 0
478 20241209 110600 4124082 607 607 607 607 0
479 20241209 110500 4124082 607 607 607 607 0
480 20241209 110400 4124082 607 607 607 607 0
481 20241209 110300 4124082 607 607 607 607 0
482 20241209 110200 4124082 607 607 607 607 0
483 20241209 110100 4124082 607 607 607 607 0
484 20241209 110000 4124082 607 607 607 607 667
485 20241209 105900 3719213 607 607 607 607 0
486 20241209 105800 3719213 607 607 607 607 0
487 20241209 105700 3719213 607 607 607 607 0
488 20241209 105600 3719213 607 607 607 607 0
489 20241209 105500 3719213 607 607 607 607 0
490 20241209 105400 3719213 607 607 607 607 0
491 20241209 105300 3719213 607 607 607 607 0
492 20241209 105200 3719213 607 607 607 607 0
493 20241209 105100 3719213 607 607 607 607 0
494 20241209 105000 3719213 607 607 607 607 0
495 20241209 104900 3719213 607 607 607 607 0
496 20241209 104800 3719213 607 607 607 607 0
497 20241209 104700 3719213 607 607 607 607 0
498 20241209 104600 3719213 607 607 607 607 0
499 20241209 104500 3719213 607 607 607 607 0
500 20241209 104400 3719213 607 607 607 607 0
501 20241209 104300 3719213 607 607 607 607 0
502 20241209 104200 3719213 607 607 607 607 0
503 20241209 104100 3719213 607 607 607 607 0
504 20241209 104000 3719213 607 607 607 607 0
505 20241209 103900 3719213 607 607 607 607 0
506 20241209 103800 3719213 607 607 607 607 10
507 20241209 103700 3713143 607 607 607 607 2003
508 20241209 103600 2497322 606 606 606 606 0
509 20241209 103500 2497322 606 606 606 606 0
510 20241209 103400 2497322 606 606 606 606 0
511 20241209 103300 2497322 606 606 606 606 0
512 20241209 103200 2497322 606 606 606 606 0
513 20241209 103100 2497322 606 606 606 606 0
514 20241209 103000 2497322 606 606 606 606 0
515 20241209 102900 2497322 606 606 606 606 0
516 20241209 102800 2497322 606 606 606 606 0
517 20241209 102700 2497322 606 606 606 606 0
518 20241209 102600 2497322 606 606 606 606 0
519 20241209 102500 2497322 606 606 606 606 0
520 20241209 102400 2497322 606 606 606 606 1
521 20241209 102300 2496716 607 607 607 607 0
522 20241209 102200 2496716 607 607 607 607 0
523 20241209 102100 2496716 607 607 607 607 0
524 20241209 102000 2496716 607 607 607 607 0
525 20241209 101900 2496716 607 607 607 607 0
526 20241209 101800 2496716 607 607 607 607 0
527 20241209 101700 2496716 607 607 607 607 0
528 20241209 101600 2496716 607 607 607 607 0
529 20241209 101500 2496716 607 607 607 607 0
530 20241209 101400 2496716 607 607 607 607 0
531 20241209 101300 2496716 607 607 607 607 0
532 20241209 101200 2496716 607 607 607 607 0
533 20241209 101100 2496716 607 607 607 607 0
534 20241209 101000 2496716 607 607 607 607 0
535 20241209 100900 2496716 607 607 607 607 0
536 20241209 100800 2496716 607 607 607 607 0
537 20241209 100700 2496716 607 607 607 607 0
538 20241209 100600 2496716 607 607 607 607 0
539 20241209 100500 2496716 607 607 607 607 0
540 20241209 100400 2496716 607 607 607 607 10
541 20241209 100300 2490646 603 603 603 603 0
542 20241209 100200 2490646 603 603 603 603 0
543 20241209 100100 2490646 603 603 603 603 0
544 20241209 100000 2490646 603 603 603 603 0
545 20241209 095900 2490646 603 603 603 603 0
546 20241209 095800 2490646 603 603 603 603 1
547 20241209 095700 2490043 603 603 603 603 1
548 20241209 095600 2489440 603 603 603 603 24
549 20241209 095500 2474968 603 603 603 603 0
550 20241209 095400 2474968 603 603 603 603 0
551 20241209 095300 2474968 603 604 607 603 337
552 20241209 095200 2271642 607 607 607 607 0
553 20241209 095100 2271642 607 607 607 607 1
554 20241209 095000 2271035 607 607 607 607 0
555 20241209 094900 2271035 607 607 607 607 0
556 20241209 094800 2271035 607 607 607 607 0
557 20241209 094700 2271035 607 607 607 607 0
558 20241209 094600 2271035 607 607 607 607 0
559 20241209 094500 2271035 607 607 607 607 0
560 20241209 094400 2271035 607 607 607 607 0
561 20241209 094300 2271035 607 607 607 607 0
562 20241209 094200 2271035 607 607 607 607 0
563 20241209 094100 2271035 607 607 607 607 0
564 20241209 094000 2271035 607 607 607 607 0
565 20241209 093900 2271035 607 607 607 607 15
566 20241209 093800 2261930 607 607 607 607 0
567 20241209 093700 2261930 607 607 607 607 1
568 20241209 093600 2261323 603 603 603 603 0
569 20241209 093500 2261323 603 603 603 603 60
570 20241209 093400 2225143 607 607 607 607 0
571 20241209 093300 2225143 607 607 607 607 9
572 20241209 093200 2219680 607 607 607 607 0
573 20241209 093100 2219680 607 607 607 607 0
574 20241209 093000 2219680 607 607 607 607 0
575 20241209 092900 2219680 607 607 607 607 0
576 20241209 092800 2219680 607 607 607 607 0
577 20241209 092700 2219680 607 607 607 607 0
578 20241209 092600 2219680 607 607 607 607 702
579 20241209 092500 1793566 607 607 607 607 50
580 20241209 092400 1763216 607 608 608 607 102
581 20241209 092300 1701236 608 608 608 608 61
582 20241209 092200 1664148 607 607 607 607 215
583 20241209 092100 1533643 607 607 607 607 0
584 20241209 092000 1533643 607 607 607 607 6
585 20241209 091900 1530001 607 607 607 607 279
586 20241209 091800 1360648 602 602 602 602 0
587 20241209 091700 1360648 602 602 602 602 0
588 20241209 091600 1360648 602 602 602 602 0
589 20241209 091500 1360648 602 602 602 602 0
590 20241209 091400 1360648 602 610 610 602 63
591 20241209 091300 1322642 614 614 614 614 0
592 20241209 091200 1322642 614 614 614 614 0
593 20241209 091100 1322642 614 614 614 614 10
594 20241209 091000 1316502 602 602 602 602 615
595 20241209 090900 946272 590 613 613 586 1515
596 20241209 090800 28908 615 615 615 615 0
597 20241209 090700 28908 615 615 615 615 16
598 20241209 090600 19068 615 615 615 615 0
599 20241209 090500 19068 615 615 615 615 0
600 20241209 090400 19068 615 615 615 615 0
601 20241209 090300 19068 615 615 615 615 0
602 20241209 090200 19068 615 615 615 615 0
603 20241209 090100 19068 615 615 615 615 0
604 20241209 090000 19068 615 618 618 615 31