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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000760/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183200,3719550,10310,10310,10310,10310,9
20241205,183100,3719550,10310,10310,10310,10310,0
20241205,183000,3719550,10310,10310,10310,10310,0
20241205,182900,3719550,10310,10310,10310,10310,0
20241205,182800,3719550,10310,10310,10310,10310,0
20241205,182700,3719550,10310,10310,10310,10310,0
20241205,182600,3719550,10310,10310,10310,10310,0
20241205,182500,3719550,10310,10310,10310,10310,0
20241205,182400,3719550,10310,10310,10310,10310,0
20241205,182300,3719550,10310,10310,10310,10310,0
20241205,182200,3719550,10310,10310,10310,10310,0
20241205,182100,3719550,10310,10310,10310,10310,0
20241205,182000,3719550,10310,10310,10310,10310,0
20241205,181900,3719550,10310,10310,10310,10310,0
20241205,181800,3719550,10310,10310,10310,10310,0
20241205,181700,3719550,10310,10310,10310,10310,0
20241205,181600,3719550,10310,10310,10310,10310,0
20241205,181500,3719550,10310,10310,10310,10310,0
20241205,181400,3719550,10310,10310,10310,10310,0
20241205,181300,3719550,10310,10310,10310,10310,0
20241205,181200,3719550,10310,10310,10310,10310,0
20241205,181100,3719550,10310,10310,10310,10310,0
20241205,181000,3719550,10310,10310,10310,10310,0
20241205,180900,3719550,10310,10310,10310,10310,0
20241205,180800,3719550,10310,10310,10310,10310,0
20241205,180700,3719550,10310,10310,10310,10310,0
20241205,180600,3719550,10310,10310,10310,10310,0
20241205,180500,3719550,10310,10310,10310,10310,0
20241205,180400,3719550,10310,10310,10310,10310,0
20241205,180300,3719550,10310,10310,10310,10310,0
20241205,180200,3719550,10310,10310,10310,10310,9
20241205,180100,3719550,10310,10310,10310,10310,0
20241205,180000,3719550,10310,10310,10310,10310,0
20241205,175900,3719550,10310,10310,10310,10310,0
20241205,175800,3719550,10310,10310,10310,10310,0
20241205,175700,3719550,10310,10310,10310,10310,0
20241205,175600,3719550,10310,10310,10310,10310,0
20241205,175500,3719550,10310,10310,10310,10310,0
20241205,175400,3719550,10310,10310,10310,10310,0
20241205,175300,3719550,10310,10310,10310,10310,0
20241205,175200,3719550,10310,10310,10310,10310,0
20241205,175100,3719550,10310,10310,10310,10310,0
20241205,175000,3719550,10310,10310,10310,10310,0
20241205,174900,3719550,10310,10310,10310,10310,0
20241205,174800,3719550,10310,10310,10310,10310,0
20241205,174700,3719550,10310,10310,10310,10310,0
20241205,174600,3719550,10310,10310,10310,10310,0
20241205,174500,3719550,10310,10310,10310,10310,0
20241205,174400,3719550,10310,10310,10310,10310,0
20241205,174300,3719550,10310,10310,10310,10310,0
20241205,174200,3719550,10310,10310,10310,10310,0
20241205,174100,3719550,10310,10310,10310,10310,0
20241205,174000,3719550,10310,10310,10310,10310,0
20241205,173900,3719550,10310,10310,10310,10310,0
20241205,173800,3719550,10310,10310,10310,10310,0
20241205,173700,3719550,10310,10310,10310,10310,0
20241205,173600,3719550,10310,10310,10310,10310,0
20241205,173500,3719550,10310,10310,10310,10310,0
20241205,173400,3719550,10310,10310,10310,10310,0
20241205,173300,3719550,10310,10310,10310,10310,0
20241205,173200,3719550,10310,10310,10310,10310,9
20241205,173100,3719550,10310,10310,10310,10310,0
20241205,173000,3719550,10310,10310,10310,10310,0
20241205,172900,3719550,10310,10310,10310,10310,0
20241205,172800,3719550,10310,10310,10310,10310,0
20241205,172700,3719550,10310,10310,10310,10310,0
20241205,172600,3719550,10310,10310,10310,10310,0
20241205,172500,3719550,10310,10310,10310,10310,0
20241205,172400,3719550,10310,10310,10310,10310,0
20241205,172300,3719550,10310,10310,10310,10310,0
20241205,172200,3719550,10310,10310,10310,10310,0
20241205,172100,3719550,10310,10310,10310,10310,0
20241205,172000,3719550,10310,10310,10310,10310,0
20241205,171900,3719550,10310,10310,10310,10310,0
20241205,171800,3719550,10310,10310,10310,10310,0
20241205,171700,3719550,10310,10310,10310,10310,0
20241205,171600,3719550,10310,10310,10310,10310,0
20241205,171500,3719550,10310,10310,10310,10310,0
20241205,171400,3719550,10310,10310,10310,10310,0
20241205,171300,3719550,10310,10310,10310,10310,0
20241205,171200,3719550,10310,10310,10310,10310,0
20241205,171100,3719550,10310,10310,10310,10310,0
20241205,171000,3719550,10310,10310,10310,10310,0
20241205,170900,3719550,10310,10310,10310,10310,0
20241205,170800,3719550,10310,10310,10310,10310,0
20241205,170700,3719550,10310,10310,10310,10310,0
20241205,170600,3719550,10310,10310,10310,10310,0
20241205,170500,3719550,10310,10310,10310,10310,0
20241205,170400,3719550,10310,10310,10310,10310,0
20241205,170300,3719550,10310,10310,10310,10310,0
20241205,170200,3719550,10310,10310,10310,10310,9
20241205,170100,3719550,10310,10310,10310,10310,0
20241205,170000,3719550,10310,10310,10310,10310,0
20241205,165900,3719550,10310,10310,10310,10310,0
20241205,165800,3719550,10310,10310,10310,10310,0
20241205,165700,3719550,10310,10310,10310,10310,0
20241205,165600,3719550,10310,10310,10310,10310,0
20241205,165500,3719550,10310,10310,10310,10310,0
20241205,165400,3719550,10310,10310,10310,10310,0
20241205,165300,3719550,10310,10310,10310,10310,0
20241205,165200,3719550,10310,10310,10310,10310,0
20241205,165100,3719550,10310,10310,10310,10310,0
20241205,165000,3719550,10310,10310,10310,10310,0
20241205,164900,3719550,10310,10310,10310,10310,0
20241205,164800,3719550,10310,10310,10310,10310,0
20241205,164700,3719550,10310,10310,10310,10310,0
20241205,164600,3719550,10310,10310,10310,10310,0
20241205,164500,3719550,10310,10310,10310,10310,0
20241205,164400,3719550,10310,10310,10310,10310,0
20241205,164300,3719550,10310,10310,10310,10310,0
20241205,164200,3719550,10310,10310,10310,10310,0
20241205,164100,3719550,10310,10310,10310,10310,0
20241205,164000,3719550,10310,10310,10310,10310,0
20241205,163900,3719550,10310,10310,10310,10310,0
20241205,163800,3719550,10310,10310,10310,10310,0
20241205,163700,3719550,10310,10310,10310,10310,0
20241205,163600,3719550,10310,10310,10310,10310,0
20241205,163500,3719550,10310,10310,10310,10310,0
20241205,163400,3719550,10310,10310,10310,10310,0
20241205,163300,3719550,10310,10310,10310,10310,0
20241205,163200,3719550,10310,10310,10310,10310,9
20241205,163100,3719550,10310,10310,10310,10310,0
20241205,163000,3719550,10310,10310,10310,10310,0
20241205,162900,3719550,10310,10310,10310,10310,0
20241205,162800,3719550,10310,10310,10310,10310,0
20241205,162700,3719550,10310,10310,10310,10310,0
20241205,162600,3719550,10310,10310,10310,10310,0
20241205,162500,3719550,10310,10310,10310,10310,0
20241205,162400,3719550,10310,10310,10310,10310,0
20241205,162300,3719550,10310,10310,10310,10310,0
20241205,162200,3719550,10310,10310,10310,10310,0
20241205,162100,3719550,10310,10310,10310,10310,0
20241205,162000,3719550,10310,10310,10310,10310,0
20241205,161900,3719550,10310,10310,10310,10310,0
20241205,161800,3719550,10310,10310,10310,10310,0
20241205,161700,3719550,10310,10310,10310,10310,0
20241205,161600,3719550,10310,10310,10310,10310,0
20241205,161500,3719550,10310,10310,10310,10310,0
20241205,161400,3719550,10310,10310,10310,10310,0
20241205,161300,3719550,10310,10310,10310,10310,0
20241205,161200,3719550,10310,10310,10310,10310,0
20241205,161100,3719550,10310,10310,10310,10310,0
20241205,161000,3719550,10310,10310,10310,10310,0
20241205,160900,3719550,10310,10310,10310,10310,0
20241205,160800,3719550,10310,10310,10310,10310,0
20241205,160700,3719550,10310,10310,10310,10310,0
20241205,160600,3719550,10310,10310,10310,10310,0
20241205,160500,3719550,10310,10310,10310,10310,0
20241205,160400,3719550,10310,10310,10310,10310,0
20241205,160300,3719550,10310,10310,10310,10310,0
20241205,160200,3719550,10310,10310,10310,10310,9
20241205,160100,3719550,10310,10310,10310,10310,0
20241205,160000,3719550,10310,10310,10310,10310,0
20241205,155900,3719550,10310,10310,10310,10310,0
20241205,155800,3719550,10310,10310,10310,10310,0
20241205,155700,3719550,10310,10310,10310,10310,0
20241205,155600,3719550,10310,10310,10310,10310,0
20241205,155500,3719550,10310,10310,10310,10310,0
20241205,155400,3719550,10310,10310,10310,10310,0
20241205,155300,3719550,10310,10310,10310,10310,0
20241205,155200,3719550,10310,10310,10310,10310,0
20241205,155100,3719550,10310,10310,10310,10310,0
20241205,155000,3719550,10310,10310,10310,10310,0
20241205,154900,3719550,10310,10310,10310,10310,0
20241205,154800,3719550,10310,10310,10310,10310,0
20241205,154700,3719550,10310,10310,10310,10310,0
20241205,154600,3719550,10310,10310,10310,10310,0
20241205,154500,3719550,10310,10310,10310,10310,0
20241205,154400,3719550,10310,10310,10310,10310,0
20241205,154300,3719550,10310,10310,10310,10310,0
20241205,154200,3719550,10310,10310,10310,10310,0
20241205,154100,3719550,10310,10310,10310,10310,0
20241205,154000,3719550,10310,10310,10310,10310,0
20241205,153900,3719550,10310,10310,10310,10310,0
20241205,153800,3719550,10310,10310,10310,10310,0
20241205,153700,3719550,10310,10310,10310,10310,0
20241205,153600,3719550,10310,10310,10310,10310,0
20241205,153500,3719550,10310,10310,10310,10310,0
20241205,153400,3719550,10310,10310,10310,10310,0
20241205,153300,3719550,10310,10310,10310,10310,0
20241205,153200,3719550,10310,10310,10310,10310,9
20241205,153100,3719550,10310,10310,10310,10310,0
20241205,153000,3719550,10310,10310,10310,10310,9
20241205,152900,3626760,10310,10310,10310,10310,0
20241205,152800,3626760,10310,10310,10310,10310,0
20241205,152700,3626760,10310,10310,10310,10310,0
20241205,152600,3626760,10310,10310,10310,10310,0
20241205,152500,3626760,10310,10310,10310,10310,0
20241205,152400,3626760,10310,10310,10310,10310,0
20241205,152300,3626760,10310,10310,10310,10310,0
20241205,152200,3626760,10310,10310,10310,10310,0
20241205,152100,3626760,10310,10310,10310,10310,0
20241205,152000,3626760,10310,10310,10310,10310,0
20241205,151900,3626760,10310,10310,10310,10310,0
20241205,151800,3626760,10310,10310,10310,10310,0
20241205,151700,3626760,10310,10310,10310,10310,0
20241205,151600,3626760,10310,10310,10310,10310,0
20241205,151500,3626760,10310,10310,10310,10310,0
20241205,151400,3626760,10310,10310,10310,10310,0
20241205,151300,3626760,10310,10310,10310,10310,0
20241205,151200,3626760,10310,10310,10310,10310,0
20241205,151100,3626760,10310,10310,10310,10310,0
20241205,151000,3626760,10310,10310,10310,10310,0
20241205,150900,3626760,10310,10310,10310,10310,0
20241205,150800,3626760,10310,10310,10310,10310,0
20241205,150700,3626760,10310,10310,10310,10310,0
20241205,150600,3626760,10310,10310,10310,10310,0
20241205,150500,3626760,10310,10310,10310,10310,0
20241205,150400,3626760,10310,10310,10310,10310,0
20241205,150300,3626760,10310,10310,10310,10310,1
20241205,150200,3616450,10360,10360,10360,10360,0
20241205,150100,3616450,10360,10360,10360,10360,0
20241205,150000,3616450,10360,10360,10360,10360,0
20241205,145900,3616450,10360,10360,10360,10360,0
20241205,145800,3616450,10360,10360,10360,10360,0
20241205,145700,3616450,10360,10360,10360,10360,0
20241205,145600,3616450,10360,10360,10360,10360,1
20241205,145500,3606090,10310,10310,10310,10310,0
20241205,145400,3606090,10310,10310,10310,10310,0
20241205,145300,3606090,10310,10310,10310,10310,0
20241205,145200,3606090,10310,10310,10310,10310,0
20241205,145100,3606090,10310,10310,10310,10310,0
20241205,145000,3606090,10310,10310,10310,10310,9
20241205,144900,3513300,10310,10310,10310,10310,0
20241205,144800,3513300,10310,10310,10310,10310,0
20241205,144700,3513300,10310,10310,10310,10310,0
20241205,144600,3513300,10310,10310,10310,10310,0
20241205,144500,3513300,10310,10310,10310,10310,0
20241205,144400,3513300,10310,10310,10310,10310,0
20241205,144300,3513300,10310,10310,10310,10310,0
20241205,144200,3513300,10310,10310,10310,10310,0
20241205,144100,3513300,10310,10310,10310,10310,0
20241205,144000,3513300,10310,10310,10310,10310,0
20241205,143900,3513300,10310,10310,10310,10310,0
20241205,143800,3513300,10310,10310,10310,10310,0
20241205,143700,3513300,10310,10310,10310,10310,0
20241205,143600,3513300,10310,10310,10310,10310,0
20241205,143500,3513300,10310,10310,10310,10310,0
20241205,143400,3513300,10310,10310,10310,10310,0
20241205,143300,3513300,10310,10310,10310,10310,0
20241205,143200,3513300,10310,10310,10310,10310,0
20241205,143100,3513300,10310,10310,10310,10310,0
20241205,143000,3513300,10310,10310,10310,10310,0
20241205,142900,3513300,10310,10310,10310,10310,0
20241205,142800,3513300,10310,10310,10310,10310,0
20241205,142700,3513300,10310,10310,10310,10310,0
20241205,142600,3513300,10310,10310,10310,10310,0
20241205,142500,3513300,10310,10310,10310,10310,0
20241205,142400,3513300,10310,10310,10310,10310,0
20241205,142300,3513300,10310,10310,10310,10310,0
20241205,142200,3513300,10310,10310,10310,10310,0
20241205,142100,3513300,10310,10310,10310,10310,0
20241205,142000,3513300,10310,10310,10310,10310,0
20241205,141900,3513300,10310,10310,10310,10310,0
20241205,141800,3513300,10310,10310,10310,10310,0
20241205,141700,3513300,10310,10310,10310,10310,0
20241205,141600,3513300,10310,10310,10310,10310,0
20241205,141500,3513300,10310,10310,10310,10310,0
20241205,141400,3513300,10310,10310,10310,10310,0
20241205,141300,3513300,10310,10310,10310,10310,0
20241205,141200,3513300,10310,10310,10310,10310,0
20241205,141100,3513300,10310,10310,10310,10310,0
20241205,141000,3513300,10310,10310,10310,10310,0
20241205,140900,3513300,10310,10310,10310,10310,0
20241205,140800,3513300,10310,10310,10310,10310,0
20241205,140700,3513300,10310,10310,10310,10310,13
20241205,140600,3379270,10370,10370,10370,10370,0
20241205,140500,3379270,10370,10370,10370,10370,0
20241205,140400,3379270,10370,10370,10370,10370,0
20241205,140300,3379270,10370,10370,10370,10370,0
20241205,140200,3379270,10370,10370,10370,10370,0
20241205,140100,3379270,10370,10370,10370,10370,0
20241205,140000,3379270,10370,10370,10370,10370,0
20241205,135900,3379270,10370,10370,10370,10370,0
20241205,135800,3379270,10370,10370,10370,10370,0
20241205,135700,3379270,10370,10370,10370,10370,0
20241205,135600,3379270,10370,10370,10370,10370,0
20241205,135500,3379270,10370,10370,10370,10370,0
20241205,135400,3379270,10370,10370,10370,10370,0
20241205,135300,3379270,10370,10370,10370,10370,0
20241205,135200,3379270,10370,10370,10370,10370,0
20241205,135100,3379270,10370,10370,10370,10370,0
20241205,135000,3379270,10370,10370,10370,10370,0
20241205,134900,3379270,10370,10370,10370,10370,0
20241205,134800,3379270,10370,10370,10370,10370,0
20241205,134700,3379270,10370,10370,10370,10370,0
20241205,134600,3379270,10370,10370,10370,10370,0
20241205,134500,3379270,10370,10370,10370,10370,0
20241205,134400,3379270,10370,10370,10370,10370,0
20241205,134300,3379270,10370,10370,10370,10370,0
20241205,134200,3379270,10370,10370,10370,10370,0
20241205,134100,3379270,10370,10370,10370,10370,0
20241205,134000,3379270,10370,10370,10370,10370,0
20241205,133900,3379270,10370,10370,10370,10370,0
20241205,133800,3379270,10370,10370,10370,10370,0
20241205,133700,3379270,10370,10370,10370,10370,0
20241205,133600,3379270,10370,10370,10370,10370,0
20241205,133500,3379270,10370,10370,10370,10370,0
20241205,133400,3379270,10370,10370,10370,10370,0
20241205,133300,3379270,10370,10370,10370,10370,0
20241205,133200,3379270,10370,10370,10370,10370,0
20241205,133100,3379270,10370,10370,10370,10370,0
20241205,133000,3379270,10370,10370,10370,10370,0
20241205,132900,3379270,10370,10370,10370,10370,0
20241205,132800,3379270,10370,10370,10370,10370,0
20241205,132700,3379270,10370,10370,10370,10370,0
20241205,132600,3379270,10370,10370,10370,10370,0
20241205,132500,3379270,10370,10370,10370,10370,0
20241205,132400,3379270,10370,10370,10370,10370,0
20241205,132300,3379270,10370,10370,10370,10370,0
20241205,132200,3379270,10370,10370,10370,10370,0
20241205,132100,3379270,10370,10370,10370,10370,0
20241205,132000,3379270,10370,10370,10370,10370,0
20241205,131900,3379270,10370,10370,10370,10370,0
20241205,131800,3379270,10370,10370,10370,10370,0
20241205,131700,3379270,10370,10370,10370,10370,0
20241205,131600,3379270,10370,10370,10370,10370,0
20241205,131500,3379270,10370,10370,10370,10370,0
20241205,131400,3379270,10370,10370,10370,10370,0
20241205,131300,3379270,10370,10370,10370,10370,0
20241205,131200,3379270,10370,10370,10370,10370,0
20241205,131100,3379270,10370,10370,10370,10370,0
20241205,131000,3379270,10370,10370,10370,10370,0
20241205,130900,3379270,10370,10370,10370,10370,0
20241205,130800,3379270,10370,10370,10370,10370,0
20241205,130700,3379270,10370,10370,10370,10370,0
20241205,130600,3379270,10370,10370,10370,10370,0
20241205,130500,3379270,10370,10370,10370,10370,0
20241205,130400,3379270,10370,10370,10370,10370,0
20241205,130300,3379270,10370,10370,10370,10370,0
20241205,130200,3379270,10370,10370,10370,10370,0
20241205,130100,3379270,10370,10370,10370,10370,0
20241205,130000,3379270,10370,10370,10370,10370,0
20241205,125900,3379270,10370,10370,10370,10370,0
20241205,125800,3379270,10370,10370,10370,10370,0
20241205,125700,3379270,10370,10370,10370,10370,0
20241205,125600,3379270,10370,10370,10370,10370,0
20241205,125500,3379270,10370,10370,10370,10370,0
20241205,125400,3379270,10370,10370,10370,10370,0
20241205,125300,3379270,10370,10370,10370,10370,0
20241205,125200,3379270,10370,10370,10370,10370,0
20241205,125100,3379270,10370,10370,10370,10370,0
20241205,125000,3379270,10370,10370,10370,10370,0
20241205,124900,3379270,10370,10370,10370,10370,0
20241205,124800,3379270,10370,10370,10370,10370,0
20241205,124700,3379270,10370,10370,10370,10370,0
20241205,124600,3379270,10370,10370,10370,10370,0
20241205,124500,3379270,10370,10370,10370,10370,0
20241205,124400,3379270,10370,10370,10370,10370,0
20241205,124300,3379270,10370,10370,10370,10370,0
20241205,124200,3379270,10370,10370,10370,10370,0
20241205,124100,3379270,10370,10370,10370,10370,0
20241205,124000,3379270,10370,10370,10370,10370,0
20241205,123900,3379270,10370,10370,10370,10370,0
20241205,123800,3379270,10370,10370,10370,10370,0
20241205,123700,3379270,10370,10330,10370,10330,2
20241205,123600,3358570,10310,10310,10310,10310,0
20241205,123500,3358570,10310,10310,10310,10310,100
20241205,123400,2327570,10320,10320,10320,10320,0
20241205,123300,2327570,10320,10320,10320,10320,0
20241205,123200,2327570,10320,10320,10320,10320,0
20241205,123100,2327570,10320,10320,10320,10320,0
20241205,123000,2327570,10320,10320,10320,10320,0
20241205,122900,2327570,10320,10320,10320,10320,0
20241205,122800,2327570,10320,10320,10320,10320,0
20241205,122700,2327570,10320,10320,10320,10320,0
20241205,122600,2327570,10320,10320,10320,10320,0
20241205,122500,2327570,10320,10320,10320,10320,0
20241205,122400,2327570,10320,10320,10320,10320,0
20241205,122300,2327570,10320,10320,10320,10320,0
20241205,122200,2327570,10320,10320,10320,10320,0
20241205,122100,2327570,10320,10320,10320,10320,0
20241205,122000,2327570,10320,10320,10320,10320,0
20241205,121900,2327570,10320,10320,10320,10320,0
20241205,121800,2327570,10320,10320,10320,10320,1
20241205,121700,2317250,10310,10310,10310,10310,0
20241205,121600,2317250,10310,10310,10310,10310,0
20241205,121500,2317250,10310,10310,10310,10310,0
20241205,121400,2317250,10310,10310,10310,10310,0
20241205,121300,2317250,10310,10310,10310,10310,0
20241205,121200,2317250,10310,10310,10310,10310,0
20241205,121100,2317250,10310,10310,10310,10310,0
20241205,121000,2317250,10310,10310,10310,10310,0
20241205,120900,2317250,10310,10310,10310,10310,0
20241205,120800,2317250,10310,10310,10310,10310,0
20241205,120700,2317250,10310,10310,10310,10310,0
20241205,120600,2317250,10310,10310,10310,10310,0
20241205,120500,2317250,10310,10310,10310,10310,0
20241205,120400,2317250,10310,10310,10310,10310,0
20241205,120300,2317250,10310,10310,10310,10310,0
20241205,120200,2317250,10310,10310,10310,10310,0
20241205,120100,2317250,10310,10310,10310,10310,0
20241205,120000,2317250,10310,10310,10310,10310,0
20241205,115900,2317250,10310,10310,10310,10310,0
20241205,115800,2317250,10310,10310,10310,10310,0
20241205,115700,2317250,10310,10310,10310,10310,0
20241205,115600,2317250,10310,10310,10310,10310,0
20241205,115500,2317250,10310,10310,10310,10310,0
20241205,115400,2317250,10310,10310,10310,10310,0
20241205,115300,2317250,10310,10310,10310,10310,0
20241205,115200,2317250,10310,10310,10310,10310,0
20241205,115100,2317250,10310,10310,10310,10310,0
20241205,115000,2317250,10310,10310,10310,10310,0
20241205,114900,2317250,10310,10310,10310,10310,0
20241205,114800,2317250,10310,10310,10310,10310,0
20241205,114700,2317250,10310,10310,10310,10310,0
20241205,114600,2317250,10310,10310,10310,10310,0
20241205,114500,2317250,10310,10310,10310,10310,0
20241205,114400,2317250,10310,10310,10310,10310,0
20241205,114300,2317250,10310,10310,10310,10310,0
20241205,114200,2317250,10310,10310,10310,10310,0
20241205,114100,2317250,10310,10310,10310,10310,0
20241205,114000,2317250,10310,10310,10310,10310,0
20241205,113900,2317250,10310,10310,10310,10310,0
20241205,113800,2317250,10310,10310,10310,10310,65
20241205,113700,1647100,10310,10310,10310,10310,0
20241205,113600,1647100,10310,10310,10310,10310,0
20241205,113500,1647100,10310,10310,10310,10310,0
20241205,113400,1647100,10310,10310,10310,10310,0
20241205,113300,1647100,10310,10310,10310,10310,0
20241205,113200,1647100,10310,10310,10310,10310,0
20241205,113100,1647100,10310,10310,10310,10310,0
20241205,113000,1647100,10310,10310,10310,10310,0
20241205,112900,1647100,10310,10300,10310,10300,7
20241205,112800,1574940,10310,10310,10310,10310,0
20241205,112700,1574940,10310,10310,10310,10310,0
20241205,112600,1574940,10310,10310,10310,10310,0
20241205,112500,1574940,10310,10310,10310,10310,0
20241205,112400,1574940,10310,10310,10310,10310,0
20241205,112300,1574940,10310,10310,10310,10310,0
20241205,112200,1574940,10310,10310,10310,10310,0
20241205,112100,1574940,10310,10310,10310,10310,0
20241205,112000,1574940,10310,10310,10310,10310,0
20241205,111900,1574940,10310,10310,10310,10310,0
20241205,111800,1574940,10310,10310,10310,10310,0
20241205,111700,1574940,10310,10310,10310,10310,0
20241205,111600,1574940,10310,10310,10310,10310,0
20241205,111500,1574940,10310,10310,10310,10310,0
20241205,111400,1574940,10310,10310,10310,10310,0
20241205,111300,1574940,10310,10310,10310,10310,0
20241205,111200,1574940,10310,10310,10310,10310,0
20241205,111100,1574940,10310,10310,10310,10310,0
20241205,111000,1574940,10310,10310,10310,10310,0
20241205,110900,1574940,10310,10310,10310,10310,0
20241205,110800,1574940,10310,10310,10310,10310,0
20241205,110700,1574940,10310,10310,10310,10310,0
20241205,110600,1574940,10310,10310,10310,10310,0
20241205,110500,1574940,10310,10310,10310,10310,0
20241205,110400,1574940,10310,10310,10310,10310,0
20241205,110300,1574940,10310,10310,10310,10310,0
20241205,110200,1574940,10310,10310,10310,10310,0
20241205,110100,1574940,10310,10310,10310,10310,0
20241205,110000,1574940,10310,10310,10310,10310,0
20241205,105900,1574940,10310,10310,10310,10310,0
20241205,105800,1574940,10310,10310,10310,10310,10
20241205,105700,1471840,10310,10300,10310,10300,25
20241205,105600,1214110,10230,10230,10230,10230,0
20241205,105500,1214110,10230,10230,10230,10230,0
20241205,105400,1214110,10230,10230,10230,10230,0
20241205,105300,1214110,10230,10230,10230,10230,0
20241205,105200,1214110,10230,10230,10230,10230,0
20241205,105100,1214110,10230,10230,10230,10230,0
20241205,105000,1214110,10230,10230,10230,10230,0
20241205,104900,1214110,10230,10230,10230,10230,0
20241205,104800,1214110,10230,10230,10230,10230,0
20241205,104700,1214110,10230,10230,10230,10230,1
20241205,104600,1203880,10230,10230,10230,10230,0
20241205,104500,1203880,10230,10230,10230,10230,0
20241205,104400,1203880,10230,10230,10230,10230,0
20241205,104300,1203880,10230,10230,10230,10230,0
20241205,104200,1203880,10230,10230,10230,10230,0
20241205,104100,1203880,10230,10230,10230,10230,0
20241205,104000,1203880,10230,10230,10230,10230,0
20241205,103900,1203880,10230,10230,10230,10230,0
20241205,103800,1203880,10230,10230,10230,10230,0
20241205,103700,1203880,10230,10230,10230,10230,0
20241205,103600,1203880,10230,10230,10230,10230,0
20241205,103500,1203880,10230,10230,10230,10230,0
20241205,103400,1203880,10230,10240,10240,10230,30
20241205,103300,896760,10380,10380,10380,10380,0
20241205,103200,896760,10380,10380,10380,10380,0
20241205,103100,896760,10380,10380,10380,10380,0
20241205,103000,896760,10380,10380,10380,10380,0
20241205,102900,896760,10380,10380,10380,10380,0
20241205,102800,896760,10380,10380,10380,10380,0
20241205,102700,896760,10380,10380,10380,10380,0
20241205,102600,896760,10380,10380,10380,10380,0
20241205,102500,896760,10380,10380,10380,10380,0
20241205,102400,896760,10380,10380,10380,10380,0
20241205,102300,896760,10380,10380,10380,10380,0
20241205,102200,896760,10380,10380,10380,10380,0
20241205,102100,896760,10380,10380,10380,10380,0
20241205,102000,896760,10380,10380,10380,10380,0
20241205,101900,896760,10380,10380,10380,10380,0
20241205,101800,896760,10380,10380,10380,10380,0
20241205,101700,896760,10380,10380,10380,10380,0
20241205,101600,896760,10380,10380,10380,10380,0
20241205,101500,896760,10380,10380,10380,10380,0
20241205,101400,896760,10380,10380,10380,10380,0
20241205,101300,896760,10380,10380,10380,10380,0
20241205,101200,896760,10380,10380,10380,10380,0
20241205,101100,896760,10380,10380,10380,10380,0
20241205,101000,896760,10380,10380,10380,10380,0
20241205,100900,896760,10380,10380,10380,10380,0
20241205,100800,896760,10380,10380,10380,10380,0
20241205,100700,896760,10380,10380,10380,10380,0
20241205,100600,896760,10380,10380,10380,10380,0
20241205,100500,896760,10380,10380,10380,10380,0
20241205,100400,896760,10380,10380,10380,10380,0
20241205,100300,896760,10380,10380,10380,10380,0
20241205,100200,896760,10380,10380,10380,10380,0
20241205,100100,896760,10380,10380,10380,10380,0
20241205,100000,896760,10380,10380,10380,10380,0
20241205,095900,896760,10380,10380,10380,10380,0
20241205,095800,896760,10380,10380,10380,10380,0
20241205,095700,896760,10380,10380,10380,10380,0
20241205,095600,896760,10380,10380,10380,10380,0
20241205,095500,896760,10380,10380,10380,10380,0
20241205,095400,896760,10380,10380,10380,10380,0
20241205,095300,896760,10380,10380,10380,10380,0
20241205,095200,896760,10380,10380,10380,10380,0
20241205,095100,896760,10380,10380,10380,10380,0
20241205,095000,896760,10380,10380,10380,10380,0
20241205,094900,896760,10380,10380,10380,10380,0
20241205,094800,896760,10380,10380,10380,10380,0
20241205,094700,896760,10380,10380,10380,10380,0
20241205,094600,896760,10380,10380,10380,10380,0
20241205,094500,896760,10380,10380,10380,10380,0
20241205,094400,896760,10380,10380,10380,10380,0
20241205,094300,896760,10380,10380,10380,10380,0
20241205,094200,896760,10380,10380,10380,10380,0
20241205,094100,896760,10380,10380,10380,10380,0
20241205,094000,896760,10380,10380,10380,10380,0
20241205,093900,896760,10380,10380,10380,10380,0
20241205,093800,896760,10380,10380,10380,10380,0
20241205,093700,896760,10380,10380,10380,10380,0
20241205,093600,896760,10380,10380,10380,10380,0
20241205,093500,896760,10380,10380,10380,10380,0
20241205,093400,896760,10380,10380,10380,10380,0
20241205,093300,896760,10380,10380,10380,10380,0
20241205,093200,896760,10380,10380,10380,10380,0
20241205,093100,896760,10380,10380,10380,10380,0
20241205,093000,896760,10380,10380,10380,10380,0
20241205,092900,896760,10380,10380,10380,10380,30
20241205,092800,585360,10380,10380,10380,10380,0
20241205,092700,585360,10380,10380,10380,10380,0
20241205,092600,585360,10380,10380,10380,10380,0
20241205,092500,585360,10380,10380,10380,10380,0
20241205,092400,585360,10380,10380,10380,10380,0
20241205,092300,585360,10380,10380,10380,10380,0
20241205,092200,585360,10380,10380,10380,10380,0
20241205,092100,585360,10380,10380,10380,10380,0
20241205,092000,585360,10380,10380,10380,10380,0
20241205,091900,585360,10380,10380,10380,10380,0
20241205,091800,585360,10380,10380,10380,10380,0
20241205,091700,585360,10380,10380,10380,10380,0
20241205,091600,585360,10380,10380,10380,10380,0
20241205,091500,585360,10380,10380,10380,10380,0
20241205,091400,585360,10380,10380,10380,10380,0
20241205,091300,585360,10380,10380,10380,10380,0
20241205,091200,585360,10380,10380,10380,10380,0
20241205,091100,585360,10380,10380,10380,10380,0
20241205,091000,585360,10380,10380,10380,10380,1
20241205,090900,574980,10240,10240,10240,10240,40
20241205,090800,165380,10380,10380,10380,10380,0
20241205,090700,165380,10380,10380,10380,10380,0
20241205,090600,165380,10380,10380,10380,10380,0
20241205,090500,165380,10380,10380,10380,10380,0
20241205,090400,165380,10380,10330,10380,10330,15
20241205,090300,10330,10330,10330,10330,10330,0
20241205,090200,10330,10330,10330,10330,10330,0
20241205,090100,10330,10330,10330,10330,10330,0
20241205,090000,10330,10330,10330,10330,10330,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183200 3719550 10310 10310 10310 10310 9
3 20241205 183100 3719550 10310 10310 10310 10310 0
4 20241205 183000 3719550 10310 10310 10310 10310 0
5 20241205 182900 3719550 10310 10310 10310 10310 0
6 20241205 182800 3719550 10310 10310 10310 10310 0
7 20241205 182700 3719550 10310 10310 10310 10310 0
8 20241205 182600 3719550 10310 10310 10310 10310 0
9 20241205 182500 3719550 10310 10310 10310 10310 0
10 20241205 182400 3719550 10310 10310 10310 10310 0
11 20241205 182300 3719550 10310 10310 10310 10310 0
12 20241205 182200 3719550 10310 10310 10310 10310 0
13 20241205 182100 3719550 10310 10310 10310 10310 0
14 20241205 182000 3719550 10310 10310 10310 10310 0
15 20241205 181900 3719550 10310 10310 10310 10310 0
16 20241205 181800 3719550 10310 10310 10310 10310 0
17 20241205 181700 3719550 10310 10310 10310 10310 0
18 20241205 181600 3719550 10310 10310 10310 10310 0
19 20241205 181500 3719550 10310 10310 10310 10310 0
20 20241205 181400 3719550 10310 10310 10310 10310 0
21 20241205 181300 3719550 10310 10310 10310 10310 0
22 20241205 181200 3719550 10310 10310 10310 10310 0
23 20241205 181100 3719550 10310 10310 10310 10310 0
24 20241205 181000 3719550 10310 10310 10310 10310 0
25 20241205 180900 3719550 10310 10310 10310 10310 0
26 20241205 180800 3719550 10310 10310 10310 10310 0
27 20241205 180700 3719550 10310 10310 10310 10310 0
28 20241205 180600 3719550 10310 10310 10310 10310 0
29 20241205 180500 3719550 10310 10310 10310 10310 0
30 20241205 180400 3719550 10310 10310 10310 10310 0
31 20241205 180300 3719550 10310 10310 10310 10310 0
32 20241205 180200 3719550 10310 10310 10310 10310 9
33 20241205 180100 3719550 10310 10310 10310 10310 0
34 20241205 180000 3719550 10310 10310 10310 10310 0
35 20241205 175900 3719550 10310 10310 10310 10310 0
36 20241205 175800 3719550 10310 10310 10310 10310 0
37 20241205 175700 3719550 10310 10310 10310 10310 0
38 20241205 175600 3719550 10310 10310 10310 10310 0
39 20241205 175500 3719550 10310 10310 10310 10310 0
40 20241205 175400 3719550 10310 10310 10310 10310 0
41 20241205 175300 3719550 10310 10310 10310 10310 0
42 20241205 175200 3719550 10310 10310 10310 10310 0
43 20241205 175100 3719550 10310 10310 10310 10310 0
44 20241205 175000 3719550 10310 10310 10310 10310 0
45 20241205 174900 3719550 10310 10310 10310 10310 0
46 20241205 174800 3719550 10310 10310 10310 10310 0
47 20241205 174700 3719550 10310 10310 10310 10310 0
48 20241205 174600 3719550 10310 10310 10310 10310 0
49 20241205 174500 3719550 10310 10310 10310 10310 0
50 20241205 174400 3719550 10310 10310 10310 10310 0
51 20241205 174300 3719550 10310 10310 10310 10310 0
52 20241205 174200 3719550 10310 10310 10310 10310 0
53 20241205 174100 3719550 10310 10310 10310 10310 0
54 20241205 174000 3719550 10310 10310 10310 10310 0
55 20241205 173900 3719550 10310 10310 10310 10310 0
56 20241205 173800 3719550 10310 10310 10310 10310 0
57 20241205 173700 3719550 10310 10310 10310 10310 0
58 20241205 173600 3719550 10310 10310 10310 10310 0
59 20241205 173500 3719550 10310 10310 10310 10310 0
60 20241205 173400 3719550 10310 10310 10310 10310 0
61 20241205 173300 3719550 10310 10310 10310 10310 0
62 20241205 173200 3719550 10310 10310 10310 10310 9
63 20241205 173100 3719550 10310 10310 10310 10310 0
64 20241205 173000 3719550 10310 10310 10310 10310 0
65 20241205 172900 3719550 10310 10310 10310 10310 0
66 20241205 172800 3719550 10310 10310 10310 10310 0
67 20241205 172700 3719550 10310 10310 10310 10310 0
68 20241205 172600 3719550 10310 10310 10310 10310 0
69 20241205 172500 3719550 10310 10310 10310 10310 0
70 20241205 172400 3719550 10310 10310 10310 10310 0
71 20241205 172300 3719550 10310 10310 10310 10310 0
72 20241205 172200 3719550 10310 10310 10310 10310 0
73 20241205 172100 3719550 10310 10310 10310 10310 0
74 20241205 172000 3719550 10310 10310 10310 10310 0
75 20241205 171900 3719550 10310 10310 10310 10310 0
76 20241205 171800 3719550 10310 10310 10310 10310 0
77 20241205 171700 3719550 10310 10310 10310 10310 0
78 20241205 171600 3719550 10310 10310 10310 10310 0
79 20241205 171500 3719550 10310 10310 10310 10310 0
80 20241205 171400 3719550 10310 10310 10310 10310 0
81 20241205 171300 3719550 10310 10310 10310 10310 0
82 20241205 171200 3719550 10310 10310 10310 10310 0
83 20241205 171100 3719550 10310 10310 10310 10310 0
84 20241205 171000 3719550 10310 10310 10310 10310 0
85 20241205 170900 3719550 10310 10310 10310 10310 0
86 20241205 170800 3719550 10310 10310 10310 10310 0
87 20241205 170700 3719550 10310 10310 10310 10310 0
88 20241205 170600 3719550 10310 10310 10310 10310 0
89 20241205 170500 3719550 10310 10310 10310 10310 0
90 20241205 170400 3719550 10310 10310 10310 10310 0
91 20241205 170300 3719550 10310 10310 10310 10310 0
92 20241205 170200 3719550 10310 10310 10310 10310 9
93 20241205 170100 3719550 10310 10310 10310 10310 0
94 20241205 170000 3719550 10310 10310 10310 10310 0
95 20241205 165900 3719550 10310 10310 10310 10310 0
96 20241205 165800 3719550 10310 10310 10310 10310 0
97 20241205 165700 3719550 10310 10310 10310 10310 0
98 20241205 165600 3719550 10310 10310 10310 10310 0
99 20241205 165500 3719550 10310 10310 10310 10310 0
100 20241205 165400 3719550 10310 10310 10310 10310 0
101 20241205 165300 3719550 10310 10310 10310 10310 0
102 20241205 165200 3719550 10310 10310 10310 10310 0
103 20241205 165100 3719550 10310 10310 10310 10310 0
104 20241205 165000 3719550 10310 10310 10310 10310 0
105 20241205 164900 3719550 10310 10310 10310 10310 0
106 20241205 164800 3719550 10310 10310 10310 10310 0
107 20241205 164700 3719550 10310 10310 10310 10310 0
108 20241205 164600 3719550 10310 10310 10310 10310 0
109 20241205 164500 3719550 10310 10310 10310 10310 0
110 20241205 164400 3719550 10310 10310 10310 10310 0
111 20241205 164300 3719550 10310 10310 10310 10310 0
112 20241205 164200 3719550 10310 10310 10310 10310 0
113 20241205 164100 3719550 10310 10310 10310 10310 0
114 20241205 164000 3719550 10310 10310 10310 10310 0
115 20241205 163900 3719550 10310 10310 10310 10310 0
116 20241205 163800 3719550 10310 10310 10310 10310 0
117 20241205 163700 3719550 10310 10310 10310 10310 0
118 20241205 163600 3719550 10310 10310 10310 10310 0
119 20241205 163500 3719550 10310 10310 10310 10310 0
120 20241205 163400 3719550 10310 10310 10310 10310 0
121 20241205 163300 3719550 10310 10310 10310 10310 0
122 20241205 163200 3719550 10310 10310 10310 10310 9
123 20241205 163100 3719550 10310 10310 10310 10310 0
124 20241205 163000 3719550 10310 10310 10310 10310 0
125 20241205 162900 3719550 10310 10310 10310 10310 0
126 20241205 162800 3719550 10310 10310 10310 10310 0
127 20241205 162700 3719550 10310 10310 10310 10310 0
128 20241205 162600 3719550 10310 10310 10310 10310 0
129 20241205 162500 3719550 10310 10310 10310 10310 0
130 20241205 162400 3719550 10310 10310 10310 10310 0
131 20241205 162300 3719550 10310 10310 10310 10310 0
132 20241205 162200 3719550 10310 10310 10310 10310 0
133 20241205 162100 3719550 10310 10310 10310 10310 0
134 20241205 162000 3719550 10310 10310 10310 10310 0
135 20241205 161900 3719550 10310 10310 10310 10310 0
136 20241205 161800 3719550 10310 10310 10310 10310 0
137 20241205 161700 3719550 10310 10310 10310 10310 0
138 20241205 161600 3719550 10310 10310 10310 10310 0
139 20241205 161500 3719550 10310 10310 10310 10310 0
140 20241205 161400 3719550 10310 10310 10310 10310 0
141 20241205 161300 3719550 10310 10310 10310 10310 0
142 20241205 161200 3719550 10310 10310 10310 10310 0
143 20241205 161100 3719550 10310 10310 10310 10310 0
144 20241205 161000 3719550 10310 10310 10310 10310 0
145 20241205 160900 3719550 10310 10310 10310 10310 0
146 20241205 160800 3719550 10310 10310 10310 10310 0
147 20241205 160700 3719550 10310 10310 10310 10310 0
148 20241205 160600 3719550 10310 10310 10310 10310 0
149 20241205 160500 3719550 10310 10310 10310 10310 0
150 20241205 160400 3719550 10310 10310 10310 10310 0
151 20241205 160300 3719550 10310 10310 10310 10310 0
152 20241205 160200 3719550 10310 10310 10310 10310 9
153 20241205 160100 3719550 10310 10310 10310 10310 0
154 20241205 160000 3719550 10310 10310 10310 10310 0
155 20241205 155900 3719550 10310 10310 10310 10310 0
156 20241205 155800 3719550 10310 10310 10310 10310 0
157 20241205 155700 3719550 10310 10310 10310 10310 0
158 20241205 155600 3719550 10310 10310 10310 10310 0
159 20241205 155500 3719550 10310 10310 10310 10310 0
160 20241205 155400 3719550 10310 10310 10310 10310 0
161 20241205 155300 3719550 10310 10310 10310 10310 0
162 20241205 155200 3719550 10310 10310 10310 10310 0
163 20241205 155100 3719550 10310 10310 10310 10310 0
164 20241205 155000 3719550 10310 10310 10310 10310 0
165 20241205 154900 3719550 10310 10310 10310 10310 0
166 20241205 154800 3719550 10310 10310 10310 10310 0
167 20241205 154700 3719550 10310 10310 10310 10310 0
168 20241205 154600 3719550 10310 10310 10310 10310 0
169 20241205 154500 3719550 10310 10310 10310 10310 0
170 20241205 154400 3719550 10310 10310 10310 10310 0
171 20241205 154300 3719550 10310 10310 10310 10310 0
172 20241205 154200 3719550 10310 10310 10310 10310 0
173 20241205 154100 3719550 10310 10310 10310 10310 0
174 20241205 154000 3719550 10310 10310 10310 10310 0
175 20241205 153900 3719550 10310 10310 10310 10310 0
176 20241205 153800 3719550 10310 10310 10310 10310 0
177 20241205 153700 3719550 10310 10310 10310 10310 0
178 20241205 153600 3719550 10310 10310 10310 10310 0
179 20241205 153500 3719550 10310 10310 10310 10310 0
180 20241205 153400 3719550 10310 10310 10310 10310 0
181 20241205 153300 3719550 10310 10310 10310 10310 0
182 20241205 153200 3719550 10310 10310 10310 10310 9
183 20241205 153100 3719550 10310 10310 10310 10310 0
184 20241205 153000 3719550 10310 10310 10310 10310 9
185 20241205 152900 3626760 10310 10310 10310 10310 0
186 20241205 152800 3626760 10310 10310 10310 10310 0
187 20241205 152700 3626760 10310 10310 10310 10310 0
188 20241205 152600 3626760 10310 10310 10310 10310 0
189 20241205 152500 3626760 10310 10310 10310 10310 0
190 20241205 152400 3626760 10310 10310 10310 10310 0
191 20241205 152300 3626760 10310 10310 10310 10310 0
192 20241205 152200 3626760 10310 10310 10310 10310 0
193 20241205 152100 3626760 10310 10310 10310 10310 0
194 20241205 152000 3626760 10310 10310 10310 10310 0
195 20241205 151900 3626760 10310 10310 10310 10310 0
196 20241205 151800 3626760 10310 10310 10310 10310 0
197 20241205 151700 3626760 10310 10310 10310 10310 0
198 20241205 151600 3626760 10310 10310 10310 10310 0
199 20241205 151500 3626760 10310 10310 10310 10310 0
200 20241205 151400 3626760 10310 10310 10310 10310 0
201 20241205 151300 3626760 10310 10310 10310 10310 0
202 20241205 151200 3626760 10310 10310 10310 10310 0
203 20241205 151100 3626760 10310 10310 10310 10310 0
204 20241205 151000 3626760 10310 10310 10310 10310 0
205 20241205 150900 3626760 10310 10310 10310 10310 0
206 20241205 150800 3626760 10310 10310 10310 10310 0
207 20241205 150700 3626760 10310 10310 10310 10310 0
208 20241205 150600 3626760 10310 10310 10310 10310 0
209 20241205 150500 3626760 10310 10310 10310 10310 0
210 20241205 150400 3626760 10310 10310 10310 10310 0
211 20241205 150300 3626760 10310 10310 10310 10310 1
212 20241205 150200 3616450 10360 10360 10360 10360 0
213 20241205 150100 3616450 10360 10360 10360 10360 0
214 20241205 150000 3616450 10360 10360 10360 10360 0
215 20241205 145900 3616450 10360 10360 10360 10360 0
216 20241205 145800 3616450 10360 10360 10360 10360 0
217 20241205 145700 3616450 10360 10360 10360 10360 0
218 20241205 145600 3616450 10360 10360 10360 10360 1
219 20241205 145500 3606090 10310 10310 10310 10310 0
220 20241205 145400 3606090 10310 10310 10310 10310 0
221 20241205 145300 3606090 10310 10310 10310 10310 0
222 20241205 145200 3606090 10310 10310 10310 10310 0
223 20241205 145100 3606090 10310 10310 10310 10310 0
224 20241205 145000 3606090 10310 10310 10310 10310 9
225 20241205 144900 3513300 10310 10310 10310 10310 0
226 20241205 144800 3513300 10310 10310 10310 10310 0
227 20241205 144700 3513300 10310 10310 10310 10310 0
228 20241205 144600 3513300 10310 10310 10310 10310 0
229 20241205 144500 3513300 10310 10310 10310 10310 0
230 20241205 144400 3513300 10310 10310 10310 10310 0
231 20241205 144300 3513300 10310 10310 10310 10310 0
232 20241205 144200 3513300 10310 10310 10310 10310 0
233 20241205 144100 3513300 10310 10310 10310 10310 0
234 20241205 144000 3513300 10310 10310 10310 10310 0
235 20241205 143900 3513300 10310 10310 10310 10310 0
236 20241205 143800 3513300 10310 10310 10310 10310 0
237 20241205 143700 3513300 10310 10310 10310 10310 0
238 20241205 143600 3513300 10310 10310 10310 10310 0
239 20241205 143500 3513300 10310 10310 10310 10310 0
240 20241205 143400 3513300 10310 10310 10310 10310 0
241 20241205 143300 3513300 10310 10310 10310 10310 0
242 20241205 143200 3513300 10310 10310 10310 10310 0
243 20241205 143100 3513300 10310 10310 10310 10310 0
244 20241205 143000 3513300 10310 10310 10310 10310 0
245 20241205 142900 3513300 10310 10310 10310 10310 0
246 20241205 142800 3513300 10310 10310 10310 10310 0
247 20241205 142700 3513300 10310 10310 10310 10310 0
248 20241205 142600 3513300 10310 10310 10310 10310 0
249 20241205 142500 3513300 10310 10310 10310 10310 0
250 20241205 142400 3513300 10310 10310 10310 10310 0
251 20241205 142300 3513300 10310 10310 10310 10310 0
252 20241205 142200 3513300 10310 10310 10310 10310 0
253 20241205 142100 3513300 10310 10310 10310 10310 0
254 20241205 142000 3513300 10310 10310 10310 10310 0
255 20241205 141900 3513300 10310 10310 10310 10310 0
256 20241205 141800 3513300 10310 10310 10310 10310 0
257 20241205 141700 3513300 10310 10310 10310 10310 0
258 20241205 141600 3513300 10310 10310 10310 10310 0
259 20241205 141500 3513300 10310 10310 10310 10310 0
260 20241205 141400 3513300 10310 10310 10310 10310 0
261 20241205 141300 3513300 10310 10310 10310 10310 0
262 20241205 141200 3513300 10310 10310 10310 10310 0
263 20241205 141100 3513300 10310 10310 10310 10310 0
264 20241205 141000 3513300 10310 10310 10310 10310 0
265 20241205 140900 3513300 10310 10310 10310 10310 0
266 20241205 140800 3513300 10310 10310 10310 10310 0
267 20241205 140700 3513300 10310 10310 10310 10310 13
268 20241205 140600 3379270 10370 10370 10370 10370 0
269 20241205 140500 3379270 10370 10370 10370 10370 0
270 20241205 140400 3379270 10370 10370 10370 10370 0
271 20241205 140300 3379270 10370 10370 10370 10370 0
272 20241205 140200 3379270 10370 10370 10370 10370 0
273 20241205 140100 3379270 10370 10370 10370 10370 0
274 20241205 140000 3379270 10370 10370 10370 10370 0
275 20241205 135900 3379270 10370 10370 10370 10370 0
276 20241205 135800 3379270 10370 10370 10370 10370 0
277 20241205 135700 3379270 10370 10370 10370 10370 0
278 20241205 135600 3379270 10370 10370 10370 10370 0
279 20241205 135500 3379270 10370 10370 10370 10370 0
280 20241205 135400 3379270 10370 10370 10370 10370 0
281 20241205 135300 3379270 10370 10370 10370 10370 0
282 20241205 135200 3379270 10370 10370 10370 10370 0
283 20241205 135100 3379270 10370 10370 10370 10370 0
284 20241205 135000 3379270 10370 10370 10370 10370 0
285 20241205 134900 3379270 10370 10370 10370 10370 0
286 20241205 134800 3379270 10370 10370 10370 10370 0
287 20241205 134700 3379270 10370 10370 10370 10370 0
288 20241205 134600 3379270 10370 10370 10370 10370 0
289 20241205 134500 3379270 10370 10370 10370 10370 0
290 20241205 134400 3379270 10370 10370 10370 10370 0
291 20241205 134300 3379270 10370 10370 10370 10370 0
292 20241205 134200 3379270 10370 10370 10370 10370 0
293 20241205 134100 3379270 10370 10370 10370 10370 0
294 20241205 134000 3379270 10370 10370 10370 10370 0
295 20241205 133900 3379270 10370 10370 10370 10370 0
296 20241205 133800 3379270 10370 10370 10370 10370 0
297 20241205 133700 3379270 10370 10370 10370 10370 0
298 20241205 133600 3379270 10370 10370 10370 10370 0
299 20241205 133500 3379270 10370 10370 10370 10370 0
300 20241205 133400 3379270 10370 10370 10370 10370 0
301 20241205 133300 3379270 10370 10370 10370 10370 0
302 20241205 133200 3379270 10370 10370 10370 10370 0
303 20241205 133100 3379270 10370 10370 10370 10370 0
304 20241205 133000 3379270 10370 10370 10370 10370 0
305 20241205 132900 3379270 10370 10370 10370 10370 0
306 20241205 132800 3379270 10370 10370 10370 10370 0
307 20241205 132700 3379270 10370 10370 10370 10370 0
308 20241205 132600 3379270 10370 10370 10370 10370 0
309 20241205 132500 3379270 10370 10370 10370 10370 0
310 20241205 132400 3379270 10370 10370 10370 10370 0
311 20241205 132300 3379270 10370 10370 10370 10370 0
312 20241205 132200 3379270 10370 10370 10370 10370 0
313 20241205 132100 3379270 10370 10370 10370 10370 0
314 20241205 132000 3379270 10370 10370 10370 10370 0
315 20241205 131900 3379270 10370 10370 10370 10370 0
316 20241205 131800 3379270 10370 10370 10370 10370 0
317 20241205 131700 3379270 10370 10370 10370 10370 0
318 20241205 131600 3379270 10370 10370 10370 10370 0
319 20241205 131500 3379270 10370 10370 10370 10370 0
320 20241205 131400 3379270 10370 10370 10370 10370 0
321 20241205 131300 3379270 10370 10370 10370 10370 0
322 20241205 131200 3379270 10370 10370 10370 10370 0
323 20241205 131100 3379270 10370 10370 10370 10370 0
324 20241205 131000 3379270 10370 10370 10370 10370 0
325 20241205 130900 3379270 10370 10370 10370 10370 0
326 20241205 130800 3379270 10370 10370 10370 10370 0
327 20241205 130700 3379270 10370 10370 10370 10370 0
328 20241205 130600 3379270 10370 10370 10370 10370 0
329 20241205 130500 3379270 10370 10370 10370 10370 0
330 20241205 130400 3379270 10370 10370 10370 10370 0
331 20241205 130300 3379270 10370 10370 10370 10370 0
332 20241205 130200 3379270 10370 10370 10370 10370 0
333 20241205 130100 3379270 10370 10370 10370 10370 0
334 20241205 130000 3379270 10370 10370 10370 10370 0
335 20241205 125900 3379270 10370 10370 10370 10370 0
336 20241205 125800 3379270 10370 10370 10370 10370 0
337 20241205 125700 3379270 10370 10370 10370 10370 0
338 20241205 125600 3379270 10370 10370 10370 10370 0
339 20241205 125500 3379270 10370 10370 10370 10370 0
340 20241205 125400 3379270 10370 10370 10370 10370 0
341 20241205 125300 3379270 10370 10370 10370 10370 0
342 20241205 125200 3379270 10370 10370 10370 10370 0
343 20241205 125100 3379270 10370 10370 10370 10370 0
344 20241205 125000 3379270 10370 10370 10370 10370 0
345 20241205 124900 3379270 10370 10370 10370 10370 0
346 20241205 124800 3379270 10370 10370 10370 10370 0
347 20241205 124700 3379270 10370 10370 10370 10370 0
348 20241205 124600 3379270 10370 10370 10370 10370 0
349 20241205 124500 3379270 10370 10370 10370 10370 0
350 20241205 124400 3379270 10370 10370 10370 10370 0
351 20241205 124300 3379270 10370 10370 10370 10370 0
352 20241205 124200 3379270 10370 10370 10370 10370 0
353 20241205 124100 3379270 10370 10370 10370 10370 0
354 20241205 124000 3379270 10370 10370 10370 10370 0
355 20241205 123900 3379270 10370 10370 10370 10370 0
356 20241205 123800 3379270 10370 10370 10370 10370 0
357 20241205 123700 3379270 10370 10330 10370 10330 2
358 20241205 123600 3358570 10310 10310 10310 10310 0
359 20241205 123500 3358570 10310 10310 10310 10310 100
360 20241205 123400 2327570 10320 10320 10320 10320 0
361 20241205 123300 2327570 10320 10320 10320 10320 0
362 20241205 123200 2327570 10320 10320 10320 10320 0
363 20241205 123100 2327570 10320 10320 10320 10320 0
364 20241205 123000 2327570 10320 10320 10320 10320 0
365 20241205 122900 2327570 10320 10320 10320 10320 0
366 20241205 122800 2327570 10320 10320 10320 10320 0
367 20241205 122700 2327570 10320 10320 10320 10320 0
368 20241205 122600 2327570 10320 10320 10320 10320 0
369 20241205 122500 2327570 10320 10320 10320 10320 0
370 20241205 122400 2327570 10320 10320 10320 10320 0
371 20241205 122300 2327570 10320 10320 10320 10320 0
372 20241205 122200 2327570 10320 10320 10320 10320 0
373 20241205 122100 2327570 10320 10320 10320 10320 0
374 20241205 122000 2327570 10320 10320 10320 10320 0
375 20241205 121900 2327570 10320 10320 10320 10320 0
376 20241205 121800 2327570 10320 10320 10320 10320 1
377 20241205 121700 2317250 10310 10310 10310 10310 0
378 20241205 121600 2317250 10310 10310 10310 10310 0
379 20241205 121500 2317250 10310 10310 10310 10310 0
380 20241205 121400 2317250 10310 10310 10310 10310 0
381 20241205 121300 2317250 10310 10310 10310 10310 0
382 20241205 121200 2317250 10310 10310 10310 10310 0
383 20241205 121100 2317250 10310 10310 10310 10310 0
384 20241205 121000 2317250 10310 10310 10310 10310 0
385 20241205 120900 2317250 10310 10310 10310 10310 0
386 20241205 120800 2317250 10310 10310 10310 10310 0
387 20241205 120700 2317250 10310 10310 10310 10310 0
388 20241205 120600 2317250 10310 10310 10310 10310 0
389 20241205 120500 2317250 10310 10310 10310 10310 0
390 20241205 120400 2317250 10310 10310 10310 10310 0
391 20241205 120300 2317250 10310 10310 10310 10310 0
392 20241205 120200 2317250 10310 10310 10310 10310 0
393 20241205 120100 2317250 10310 10310 10310 10310 0
394 20241205 120000 2317250 10310 10310 10310 10310 0
395 20241205 115900 2317250 10310 10310 10310 10310 0
396 20241205 115800 2317250 10310 10310 10310 10310 0
397 20241205 115700 2317250 10310 10310 10310 10310 0
398 20241205 115600 2317250 10310 10310 10310 10310 0
399 20241205 115500 2317250 10310 10310 10310 10310 0
400 20241205 115400 2317250 10310 10310 10310 10310 0
401 20241205 115300 2317250 10310 10310 10310 10310 0
402 20241205 115200 2317250 10310 10310 10310 10310 0
403 20241205 115100 2317250 10310 10310 10310 10310 0
404 20241205 115000 2317250 10310 10310 10310 10310 0
405 20241205 114900 2317250 10310 10310 10310 10310 0
406 20241205 114800 2317250 10310 10310 10310 10310 0
407 20241205 114700 2317250 10310 10310 10310 10310 0
408 20241205 114600 2317250 10310 10310 10310 10310 0
409 20241205 114500 2317250 10310 10310 10310 10310 0
410 20241205 114400 2317250 10310 10310 10310 10310 0
411 20241205 114300 2317250 10310 10310 10310 10310 0
412 20241205 114200 2317250 10310 10310 10310 10310 0
413 20241205 114100 2317250 10310 10310 10310 10310 0
414 20241205 114000 2317250 10310 10310 10310 10310 0
415 20241205 113900 2317250 10310 10310 10310 10310 0
416 20241205 113800 2317250 10310 10310 10310 10310 65
417 20241205 113700 1647100 10310 10310 10310 10310 0
418 20241205 113600 1647100 10310 10310 10310 10310 0
419 20241205 113500 1647100 10310 10310 10310 10310 0
420 20241205 113400 1647100 10310 10310 10310 10310 0
421 20241205 113300 1647100 10310 10310 10310 10310 0
422 20241205 113200 1647100 10310 10310 10310 10310 0
423 20241205 113100 1647100 10310 10310 10310 10310 0
424 20241205 113000 1647100 10310 10310 10310 10310 0
425 20241205 112900 1647100 10310 10300 10310 10300 7
426 20241205 112800 1574940 10310 10310 10310 10310 0
427 20241205 112700 1574940 10310 10310 10310 10310 0
428 20241205 112600 1574940 10310 10310 10310 10310 0
429 20241205 112500 1574940 10310 10310 10310 10310 0
430 20241205 112400 1574940 10310 10310 10310 10310 0
431 20241205 112300 1574940 10310 10310 10310 10310 0
432 20241205 112200 1574940 10310 10310 10310 10310 0
433 20241205 112100 1574940 10310 10310 10310 10310 0
434 20241205 112000 1574940 10310 10310 10310 10310 0
435 20241205 111900 1574940 10310 10310 10310 10310 0
436 20241205 111800 1574940 10310 10310 10310 10310 0
437 20241205 111700 1574940 10310 10310 10310 10310 0
438 20241205 111600 1574940 10310 10310 10310 10310 0
439 20241205 111500 1574940 10310 10310 10310 10310 0
440 20241205 111400 1574940 10310 10310 10310 10310 0
441 20241205 111300 1574940 10310 10310 10310 10310 0
442 20241205 111200 1574940 10310 10310 10310 10310 0
443 20241205 111100 1574940 10310 10310 10310 10310 0
444 20241205 111000 1574940 10310 10310 10310 10310 0
445 20241205 110900 1574940 10310 10310 10310 10310 0
446 20241205 110800 1574940 10310 10310 10310 10310 0
447 20241205 110700 1574940 10310 10310 10310 10310 0
448 20241205 110600 1574940 10310 10310 10310 10310 0
449 20241205 110500 1574940 10310 10310 10310 10310 0
450 20241205 110400 1574940 10310 10310 10310 10310 0
451 20241205 110300 1574940 10310 10310 10310 10310 0
452 20241205 110200 1574940 10310 10310 10310 10310 0
453 20241205 110100 1574940 10310 10310 10310 10310 0
454 20241205 110000 1574940 10310 10310 10310 10310 0
455 20241205 105900 1574940 10310 10310 10310 10310 0
456 20241205 105800 1574940 10310 10310 10310 10310 10
457 20241205 105700 1471840 10310 10300 10310 10300 25
458 20241205 105600 1214110 10230 10230 10230 10230 0
459 20241205 105500 1214110 10230 10230 10230 10230 0
460 20241205 105400 1214110 10230 10230 10230 10230 0
461 20241205 105300 1214110 10230 10230 10230 10230 0
462 20241205 105200 1214110 10230 10230 10230 10230 0
463 20241205 105100 1214110 10230 10230 10230 10230 0
464 20241205 105000 1214110 10230 10230 10230 10230 0
465 20241205 104900 1214110 10230 10230 10230 10230 0
466 20241205 104800 1214110 10230 10230 10230 10230 0
467 20241205 104700 1214110 10230 10230 10230 10230 1
468 20241205 104600 1203880 10230 10230 10230 10230 0
469 20241205 104500 1203880 10230 10230 10230 10230 0
470 20241205 104400 1203880 10230 10230 10230 10230 0
471 20241205 104300 1203880 10230 10230 10230 10230 0
472 20241205 104200 1203880 10230 10230 10230 10230 0
473 20241205 104100 1203880 10230 10230 10230 10230 0
474 20241205 104000 1203880 10230 10230 10230 10230 0
475 20241205 103900 1203880 10230 10230 10230 10230 0
476 20241205 103800 1203880 10230 10230 10230 10230 0
477 20241205 103700 1203880 10230 10230 10230 10230 0
478 20241205 103600 1203880 10230 10230 10230 10230 0
479 20241205 103500 1203880 10230 10230 10230 10230 0
480 20241205 103400 1203880 10230 10240 10240 10230 30
481 20241205 103300 896760 10380 10380 10380 10380 0
482 20241205 103200 896760 10380 10380 10380 10380 0
483 20241205 103100 896760 10380 10380 10380 10380 0
484 20241205 103000 896760 10380 10380 10380 10380 0
485 20241205 102900 896760 10380 10380 10380 10380 0
486 20241205 102800 896760 10380 10380 10380 10380 0
487 20241205 102700 896760 10380 10380 10380 10380 0
488 20241205 102600 896760 10380 10380 10380 10380 0
489 20241205 102500 896760 10380 10380 10380 10380 0
490 20241205 102400 896760 10380 10380 10380 10380 0
491 20241205 102300 896760 10380 10380 10380 10380 0
492 20241205 102200 896760 10380 10380 10380 10380 0
493 20241205 102100 896760 10380 10380 10380 10380 0
494 20241205 102000 896760 10380 10380 10380 10380 0
495 20241205 101900 896760 10380 10380 10380 10380 0
496 20241205 101800 896760 10380 10380 10380 10380 0
497 20241205 101700 896760 10380 10380 10380 10380 0
498 20241205 101600 896760 10380 10380 10380 10380 0
499 20241205 101500 896760 10380 10380 10380 10380 0
500 20241205 101400 896760 10380 10380 10380 10380 0
501 20241205 101300 896760 10380 10380 10380 10380 0
502 20241205 101200 896760 10380 10380 10380 10380 0
503 20241205 101100 896760 10380 10380 10380 10380 0
504 20241205 101000 896760 10380 10380 10380 10380 0
505 20241205 100900 896760 10380 10380 10380 10380 0
506 20241205 100800 896760 10380 10380 10380 10380 0
507 20241205 100700 896760 10380 10380 10380 10380 0
508 20241205 100600 896760 10380 10380 10380 10380 0
509 20241205 100500 896760 10380 10380 10380 10380 0
510 20241205 100400 896760 10380 10380 10380 10380 0
511 20241205 100300 896760 10380 10380 10380 10380 0
512 20241205 100200 896760 10380 10380 10380 10380 0
513 20241205 100100 896760 10380 10380 10380 10380 0
514 20241205 100000 896760 10380 10380 10380 10380 0
515 20241205 095900 896760 10380 10380 10380 10380 0
516 20241205 095800 896760 10380 10380 10380 10380 0
517 20241205 095700 896760 10380 10380 10380 10380 0
518 20241205 095600 896760 10380 10380 10380 10380 0
519 20241205 095500 896760 10380 10380 10380 10380 0
520 20241205 095400 896760 10380 10380 10380 10380 0
521 20241205 095300 896760 10380 10380 10380 10380 0
522 20241205 095200 896760 10380 10380 10380 10380 0
523 20241205 095100 896760 10380 10380 10380 10380 0
524 20241205 095000 896760 10380 10380 10380 10380 0
525 20241205 094900 896760 10380 10380 10380 10380 0
526 20241205 094800 896760 10380 10380 10380 10380 0
527 20241205 094700 896760 10380 10380 10380 10380 0
528 20241205 094600 896760 10380 10380 10380 10380 0
529 20241205 094500 896760 10380 10380 10380 10380 0
530 20241205 094400 896760 10380 10380 10380 10380 0
531 20241205 094300 896760 10380 10380 10380 10380 0
532 20241205 094200 896760 10380 10380 10380 10380 0
533 20241205 094100 896760 10380 10380 10380 10380 0
534 20241205 094000 896760 10380 10380 10380 10380 0
535 20241205 093900 896760 10380 10380 10380 10380 0
536 20241205 093800 896760 10380 10380 10380 10380 0
537 20241205 093700 896760 10380 10380 10380 10380 0
538 20241205 093600 896760 10380 10380 10380 10380 0
539 20241205 093500 896760 10380 10380 10380 10380 0
540 20241205 093400 896760 10380 10380 10380 10380 0
541 20241205 093300 896760 10380 10380 10380 10380 0
542 20241205 093200 896760 10380 10380 10380 10380 0
543 20241205 093100 896760 10380 10380 10380 10380 0
544 20241205 093000 896760 10380 10380 10380 10380 0
545 20241205 092900 896760 10380 10380 10380 10380 30
546 20241205 092800 585360 10380 10380 10380 10380 0
547 20241205 092700 585360 10380 10380 10380 10380 0
548 20241205 092600 585360 10380 10380 10380 10380 0
549 20241205 092500 585360 10380 10380 10380 10380 0
550 20241205 092400 585360 10380 10380 10380 10380 0
551 20241205 092300 585360 10380 10380 10380 10380 0
552 20241205 092200 585360 10380 10380 10380 10380 0
553 20241205 092100 585360 10380 10380 10380 10380 0
554 20241205 092000 585360 10380 10380 10380 10380 0
555 20241205 091900 585360 10380 10380 10380 10380 0
556 20241205 091800 585360 10380 10380 10380 10380 0
557 20241205 091700 585360 10380 10380 10380 10380 0
558 20241205 091600 585360 10380 10380 10380 10380 0
559 20241205 091500 585360 10380 10380 10380 10380 0
560 20241205 091400 585360 10380 10380 10380 10380 0
561 20241205 091300 585360 10380 10380 10380 10380 0
562 20241205 091200 585360 10380 10380 10380 10380 0
563 20241205 091100 585360 10380 10380 10380 10380 0
564 20241205 091000 585360 10380 10380 10380 10380 1
565 20241205 090900 574980 10240 10240 10240 10240 40
566 20241205 090800 165380 10380 10380 10380 10380 0
567 20241205 090700 165380 10380 10380 10380 10380 0
568 20241205 090600 165380 10380 10380 10380 10380 0
569 20241205 090500 165380 10380 10380 10380 10380 0
570 20241205 090400 165380 10380 10330 10380 10330 15
571 20241205 090300 10330 10330 10330 10330 10330 0
572 20241205 090200 10330 10330 10330 10330 10330 0
573 20241205 090100 10330 10330 10330 10330 10330 0
574 20241205 090000 10330 10330 10330 10330 10330 1