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

575
001020/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,55871763,885,885,885,885,1829
20241205,183200,55871763,885,885,885,885,0
20241205,183100,55871763,885,885,885,885,0
20241205,183000,55871763,885,885,885,885,0
20241205,182900,55871763,885,885,885,885,0
20241205,182800,55871763,885,885,885,885,0
20241205,182700,55871763,885,885,885,885,0
20241205,182600,55871763,885,885,885,885,0
20241205,182500,55871763,885,885,885,885,0
20241205,182400,55871763,885,885,885,885,0
20241205,182300,55871763,885,885,885,885,0
20241205,182200,55871763,885,885,885,885,0
20241205,182100,55871763,885,885,885,885,0
20241205,182000,55871763,885,885,885,885,0
20241205,181900,55871763,885,885,885,885,0
20241205,181800,55871763,885,885,885,885,0
20241205,181700,55871763,885,885,885,885,0
20241205,181600,55871763,885,885,885,885,0
20241205,181500,55871763,885,885,885,885,0
20241205,181400,55871763,885,885,885,885,0
20241205,181300,55871763,885,885,885,885,0
20241205,181200,55871763,885,885,885,885,0
20241205,181100,55871763,885,885,885,885,0
20241205,181000,55871763,885,885,885,885,0
20241205,180900,55871763,885,885,885,885,0
20241205,180800,55871763,885,885,885,885,0
20241205,180700,55871763,885,885,885,885,0
20241205,180600,55871763,885,885,885,885,0
20241205,180500,55871763,885,885,885,885,0
20241205,180400,55871763,885,885,885,885,0
20241205,180300,55871763,885,885,885,885,1829
20241205,180200,55871763,885,885,885,885,0
20241205,180100,55871763,885,885,885,885,0
20241205,180000,55871763,885,885,885,885,0
20241205,175900,55871763,885,885,885,885,0
20241205,175800,55871763,885,885,885,885,0
20241205,175700,55871763,885,885,885,885,0
20241205,175600,55871763,885,885,885,885,0
20241205,175500,55871763,885,885,885,885,0
20241205,175400,55871763,885,885,885,885,0
20241205,175300,55871763,885,885,885,885,0
20241205,175200,55871763,885,885,885,885,0
20241205,175100,55871763,885,885,885,885,0
20241205,175000,55871763,885,885,885,885,0
20241205,174900,55871763,885,885,885,885,0
20241205,174800,55871763,885,885,885,885,0
20241205,174700,55871763,885,885,885,885,0
20241205,174600,55871763,885,885,885,885,0
20241205,174500,55871763,885,885,885,885,0
20241205,174400,55871763,885,885,885,885,0
20241205,174300,55871763,885,885,885,885,0
20241205,174200,55871763,885,885,885,885,0
20241205,174100,55871763,885,885,885,885,0
20241205,174000,55871763,885,885,885,885,0
20241205,173900,55871763,885,885,885,885,0
20241205,173800,55871763,885,885,885,885,0
20241205,173700,55871763,885,885,885,885,0
20241205,173600,55871763,885,885,885,885,0
20241205,173500,55871763,885,885,885,885,0
20241205,173400,55871763,885,885,885,885,0
20241205,173300,55871763,885,885,885,885,1829
20241205,173200,55871763,885,885,885,885,0
20241205,173100,55871763,885,885,885,885,0
20241205,173000,55871763,885,885,885,885,0
20241205,172900,55871763,885,885,885,885,0
20241205,172800,55871763,885,885,885,885,0
20241205,172700,55871763,885,885,885,885,0
20241205,172600,55871763,885,885,885,885,0
20241205,172500,55871763,885,885,885,885,0
20241205,172400,55871763,885,885,885,885,0
20241205,172300,55871763,885,885,885,885,0
20241205,172200,55871763,885,885,885,885,0
20241205,172100,55871763,885,885,885,885,0
20241205,172000,55871763,885,885,885,885,0
20241205,171900,55871763,885,885,885,885,0
20241205,171800,55871763,885,885,885,885,0
20241205,171700,55871763,885,885,885,885,0
20241205,171600,55871763,885,885,885,885,0
20241205,171500,55871763,885,885,885,885,0
20241205,171400,55871763,885,885,885,885,0
20241205,171300,55871763,885,885,885,885,0
20241205,171200,55871763,885,885,885,885,0
20241205,171100,55871763,885,885,885,885,0
20241205,171000,55871763,885,885,885,885,0
20241205,170900,55871763,885,885,885,885,0
20241205,170800,55871763,885,885,885,885,0
20241205,170700,55871763,885,885,885,885,0
20241205,170600,55871763,885,885,885,885,0
20241205,170500,55871763,885,885,885,885,0
20241205,170400,55871763,885,885,885,885,0
20241205,170300,55871763,885,885,885,885,1829
20241205,170200,55871763,885,885,885,885,0
20241205,170100,55871763,885,885,885,885,0
20241205,170000,55871763,885,885,885,885,0
20241205,165900,55871763,885,885,885,885,0
20241205,165800,55871763,885,885,885,885,0
20241205,165700,55871763,885,885,885,885,0
20241205,165600,55871763,885,885,885,885,0
20241205,165500,55871763,885,885,885,885,0
20241205,165400,55871763,885,885,885,885,0
20241205,165300,55871763,885,885,885,885,0
20241205,165200,55871763,885,885,885,885,0
20241205,165100,55871763,885,885,885,885,0
20241205,165000,55871763,885,885,885,885,0
20241205,164900,55871763,885,885,885,885,0
20241205,164800,55871763,885,885,885,885,0
20241205,164700,55871763,885,885,885,885,0
20241205,164600,55871763,885,885,885,885,0
20241205,164500,55871763,885,885,885,885,0
20241205,164400,55871763,885,885,885,885,0
20241205,164300,55871763,885,885,885,885,0
20241205,164200,55871763,885,885,885,885,0
20241205,164100,55871763,885,885,885,885,0
20241205,164000,55871763,885,885,885,885,0
20241205,163900,55871763,885,885,885,885,0
20241205,163800,55871763,885,885,885,885,0
20241205,163700,55871763,885,885,885,885,0
20241205,163600,55871763,885,885,885,885,0
20241205,163500,55871763,885,885,885,885,0
20241205,163400,55871763,885,885,885,885,0
20241205,163300,55871763,885,885,885,885,1829
20241205,163200,55871763,885,885,885,885,0
20241205,163100,55871763,885,885,885,885,0
20241205,163000,55871763,885,885,885,885,0
20241205,162900,55871763,885,885,885,885,0
20241205,162800,55871763,885,885,885,885,0
20241205,162700,55871763,885,885,885,885,0
20241205,162600,55871763,885,885,885,885,0
20241205,162500,55871763,885,885,885,885,0
20241205,162400,55871763,885,885,885,885,0
20241205,162300,55871763,885,885,885,885,0
20241205,162200,55871763,885,885,885,885,0
20241205,162100,55871763,885,885,885,885,0
20241205,162000,55871763,885,885,885,885,0
20241205,161900,55871763,885,885,885,885,0
20241205,161800,55871763,885,885,885,885,0
20241205,161700,55871763,885,885,885,885,0
20241205,161600,55871763,885,885,885,885,0
20241205,161500,55871763,885,885,885,885,0
20241205,161400,55871763,885,885,885,885,0
20241205,161300,55871763,885,885,885,885,0
20241205,161200,55871763,885,885,885,885,0
20241205,161100,55871763,885,885,885,885,0
20241205,161000,55871763,885,885,885,885,0
20241205,160900,55871763,885,885,885,885,0
20241205,160800,55871763,885,885,885,885,0
20241205,160700,55871763,885,885,885,885,0
20241205,160600,55871763,885,885,885,885,0
20241205,160500,55871763,885,885,885,885,0
20241205,160400,55871763,885,885,885,885,0
20241205,160300,55871763,885,885,885,885,1829
20241205,160200,55871763,885,885,885,885,0
20241205,160100,55871763,885,885,885,885,0
20241205,160000,55871763,885,885,885,885,0
20241205,155900,55871763,885,885,885,885,0
20241205,155800,55871763,885,885,885,885,0
20241205,155700,55871763,885,885,885,885,0
20241205,155600,55871763,885,885,885,885,0
20241205,155500,55871763,885,885,885,885,0
20241205,155400,55871763,885,885,885,885,0
20241205,155300,55871763,885,885,885,885,0
20241205,155200,55871763,885,885,885,885,0
20241205,155100,55871763,885,885,885,885,0
20241205,155000,55871763,885,885,885,885,0
20241205,154900,55871763,885,885,885,885,0
20241205,154800,55871763,885,885,885,885,0
20241205,154700,55871763,885,885,885,885,0
20241205,154600,55871763,885,885,885,885,0
20241205,154500,55871763,885,885,885,885,0
20241205,154400,55871763,885,885,885,885,0
20241205,154300,55871763,885,885,885,885,0
20241205,154200,55871763,885,885,885,885,0
20241205,154100,55871763,885,885,885,885,0
20241205,154000,55871763,885,885,885,885,0
20241205,153900,55871763,885,885,885,885,0
20241205,153800,55871763,885,885,885,885,0
20241205,153700,55871763,885,885,885,885,0
20241205,153600,55871763,885,885,885,885,0
20241205,153500,55871763,885,885,885,885,0
20241205,153400,55871763,885,885,885,885,0
20241205,153300,55871763,885,885,885,885,1829
20241205,153200,55871763,885,885,885,885,0
20241205,153100,55871763,885,885,885,885,0
20241205,153000,55871763,885,885,885,885,1829
20241205,152900,54253098,872,872,872,872,0
20241205,152800,54253098,872,872,872,872,0
20241205,152700,54253098,872,872,872,872,0
20241205,152600,54253098,872,872,872,872,0
20241205,152500,54253098,872,872,872,872,0
20241205,152400,54253098,872,872,872,872,0
20241205,152300,54253098,872,872,872,872,0
20241205,152200,54253098,872,872,872,872,0
20241205,152100,54253098,872,872,872,872,0
20241205,152000,54253098,872,872,872,872,0
20241205,151900,54253098,872,872,872,872,3
20241205,151800,54250482,872,872,872,872,334
20241205,151700,53959234,872,872,872,872,0
20241205,151600,53959234,872,872,872,872,0
20241205,151500,53959234,872,872,872,871,393
20241205,151400,53616576,872,872,872,872,1
20241205,151300,53615704,871,871,871,871,0
20241205,151200,53615704,871,871,871,871,0
20241205,151100,53615704,871,871,871,871,200
20241205,151000,53441504,871,871,871,871,0
20241205,150900,53441504,871,871,871,871,0
20241205,150800,53441504,871,871,871,871,0
20241205,150700,53441504,871,871,871,871,0
20241205,150600,53441504,871,871,871,871,0
20241205,150500,53441504,871,873,873,871,224
20241205,150400,53246057,873,873,873,873,31
20241205,150300,53218994,874,874,874,874,0
20241205,150200,53218994,874,874,874,874,0
20241205,150100,53218994,874,874,874,874,100
20241205,150000,53131594,874,874,874,874,0
20241205,145900,53131594,874,874,874,874,60
20241205,145800,53079154,873,873,873,873,112
20241205,145700,52981378,873,873,873,873,0
20241205,145600,52981378,873,873,873,873,0
20241205,145500,52981378,873,873,873,873,0
20241205,145400,52981378,873,873,873,873,0
20241205,145300,52981378,873,873,873,873,9
20241205,145200,52973521,873,873,873,873,0
20241205,145100,52973521,873,873,873,873,17
20241205,145000,52958680,874,874,874,874,0
20241205,144900,52958680,874,874,874,874,0
20241205,144800,52958680,874,874,874,874,0
20241205,144700,52958680,874,874,874,874,1
20241205,144600,52957806,873,873,873,873,33
20241205,144500,52928997,876,876,876,876,0
20241205,144400,52928997,876,876,876,876,0
20241205,144300,52928997,876,876,876,876,1
20241205,144200,52928121,880,880,880,880,0
20241205,144100,52928121,880,880,880,880,0
20241205,144000,52928121,880,880,880,880,0
20241205,143900,52928121,880,880,880,880,0
20241205,143800,52928121,880,880,880,880,0
20241205,143700,52928121,880,880,880,880,0
20241205,143600,52928121,880,880,880,880,0
20241205,143500,52928121,880,880,880,880,0
20241205,143400,52928121,880,880,880,880,1
20241205,143300,52927241,881,881,881,881,0
20241205,143200,52927241,881,881,881,881,0
20241205,143100,52927241,881,881,881,881,0
20241205,143000,52927241,881,881,881,881,0
20241205,142900,52927241,881,873,881,873,47
20241205,142800,52886202,873,873,873,873,0
20241205,142700,52886202,873,873,873,873,0
20241205,142600,52886202,873,873,873,873,20
20241205,142500,52868742,885,885,885,885,1
20241205,142400,52867857,875,875,875,875,0
20241205,142300,52867857,875,875,875,875,0
20241205,142200,52867857,875,875,875,875,0
20241205,142100,52867857,875,875,875,875,1
20241205,142000,52866982,885,883,886,876,4317
20241205,141900,49047874,885,885,885,885,0
20241205,141800,49047874,885,885,885,885,0
20241205,141700,49047874,885,885,885,885,0
20241205,141600,49047874,885,885,885,885,0
20241205,141500,49047874,885,885,885,885,0
20241205,141400,49047874,885,885,885,885,0
20241205,141300,49047874,885,885,885,885,0
20241205,141200,49047874,885,885,885,885,0
20241205,141100,49047874,885,885,885,885,1
20241205,141000,49046989,885,885,885,885,0
20241205,140900,49046989,885,885,885,885,0
20241205,140800,49046989,885,885,885,885,0
20241205,140700,49046989,885,885,885,885,0
20241205,140600,49046989,885,885,885,885,1
20241205,140500,49046104,885,885,885,885,0
20241205,140400,49046104,885,885,885,885,0
20241205,140300,49046104,885,885,885,885,0
20241205,140200,49046104,885,885,885,885,0
20241205,140100,49046104,885,885,885,885,0
20241205,140000,49046104,885,885,885,885,0
20241205,135900,49046104,885,885,885,885,0
20241205,135800,49046104,885,885,885,885,0
20241205,135700,49046104,885,885,885,885,0
20241205,135600,49046104,885,885,885,885,0
20241205,135500,49046104,885,885,885,885,0
20241205,135400,49046104,885,885,885,885,0
20241205,135300,49046104,885,885,885,885,0
20241205,135200,49046104,885,885,885,885,0
20241205,135100,49046104,885,885,885,885,0
20241205,135000,49046104,885,885,885,885,0
20241205,134900,49046104,885,885,885,885,0
20241205,134800,49046104,885,885,885,885,0
20241205,134700,49046104,885,885,885,885,0
20241205,134600,49046104,885,885,885,885,0
20241205,134500,49046104,885,885,885,885,0
20241205,134400,49046104,885,885,885,885,0
20241205,134300,49046104,885,885,885,885,1
20241205,134200,49045219,883,883,883,883,0
20241205,134100,49045219,883,883,883,883,0
20241205,134000,49045219,883,870,883,870,838
20241205,133900,48313373,864,864,864,864,0
20241205,133800,48313373,864,864,864,864,0
20241205,133700,48313373,864,864,864,864,0
20241205,133600,48313373,864,870,870,864,18744
20241205,133500,32076578,871,871,871,871,0
20241205,133400,32076578,871,871,871,871,14
20241205,133300,32064384,871,871,871,871,0
20241205,133200,32064384,871,871,871,871,0
20241205,133100,32064384,871,871,871,871,97
20241205,133000,31979897,871,871,871,871,0
20241205,132900,31979897,871,871,871,871,0
20241205,132800,31979897,871,871,871,871,0
20241205,132700,31979897,871,871,871,871,0
20241205,132600,31979897,871,871,871,871,0
20241205,132500,31979897,871,871,871,871,0
20241205,132400,31979897,871,871,871,871,1
20241205,132300,31979026,870,870,870,870,0
20241205,132200,31979026,870,870,870,870,0
20241205,132100,31979026,870,870,870,870,0
20241205,132000,31979026,870,870,870,870,0
20241205,131900,31979026,870,870,870,870,0
20241205,131800,31979026,870,870,870,870,0
20241205,131700,31979026,870,870,870,870,0
20241205,131600,31979026,870,870,870,870,17
20241205,131500,31964236,871,871,871,871,0
20241205,131400,31964236,871,871,871,871,8
20241205,131300,31957268,870,870,870,870,0
20241205,131200,31957268,870,870,870,870,58
20241205,131100,31906808,870,870,870,870,17
20241205,131000,31892018,872,872,872,872,0
20241205,130900,31892018,872,872,872,872,0
20241205,130800,31892018,872,872,872,872,0
20241205,130700,31892018,872,872,872,872,0
20241205,130600,31892018,872,872,872,872,0
20241205,130500,31892018,872,872,872,872,0
20241205,130400,31892018,872,872,872,872,51
20241205,130300,31847546,871,871,871,871,0
20241205,130200,31847546,871,871,871,871,0
20241205,130100,31847546,871,871,871,871,0
20241205,130000,31847546,871,871,871,871,0
20241205,125900,31847546,871,871,871,871,0
20241205,125800,31847546,871,871,873,871,2003
20241205,125700,30102867,871,871,871,871,0
20241205,125600,30102867,871,871,871,871,17
20241205,125500,30088060,872,872,872,872,0
20241205,125400,30088060,872,872,872,872,0
20241205,125300,30088060,872,872,872,872,0
20241205,125200,30088060,872,872,872,872,0
20241205,125100,30088060,872,872,872,872,7
20241205,125000,30081956,873,873,873,873,0
20241205,124900,30081956,873,873,873,873,0
20241205,124800,30081956,873,873,873,873,0
20241205,124700,30081956,873,873,873,873,1
20241205,124600,30081083,873,873,873,873,0
20241205,124500,30081083,873,873,873,873,0
20241205,124400,30081083,873,873,873,873,0
20241205,124300,30081083,873,873,873,873,0
20241205,124200,30081083,873,873,873,873,0
20241205,124100,30081083,873,873,873,873,0
20241205,124000,30081083,873,873,873,873,7
20241205,123900,30074972,873,873,873,873,10
20241205,123800,30066242,873,873,873,873,0
20241205,123700,30066242,873,872,873,872,21
20241205,123600,30047926,872,872,872,872,0
20241205,123500,30047926,872,872,872,872,0
20241205,123400,30047926,872,872,872,872,0
20241205,123300,30047926,872,872,872,872,0
20241205,123200,30047926,872,872,872,872,0
20241205,123100,30047926,872,872,872,872,0
20241205,123000,30047926,872,872,872,872,0
20241205,122900,30047926,872,872,872,872,0
20241205,122800,30047926,872,872,872,872,21
20241205,122700,30029614,879,879,879,879,0
20241205,122600,30029614,879,879,879,879,0
20241205,122500,30029614,879,879,879,879,0
20241205,122400,30029614,879,879,879,879,0
20241205,122300,30029614,879,879,879,879,0
20241205,122200,30029614,879,874,879,874,300
20241205,122100,29766388,871,871,871,871,0
20241205,122000,29766388,871,871,871,871,0
20241205,121900,29766388,871,871,871,871,0
20241205,121800,29766388,871,871,871,871,0
20241205,121700,29766388,871,871,871,871,110
20241205,121600,29670578,871,871,871,871,0
20241205,121500,29670578,871,871,871,871,0
20241205,121400,29670578,871,871,871,871,0
20241205,121300,29670578,871,871,871,871,0
20241205,121200,29670578,871,871,871,871,0
20241205,121100,29670578,871,871,871,871,0
20241205,121000,29670578,871,871,871,871,0
20241205,120900,29670578,871,871,871,871,0
20241205,120800,29670578,871,873,873,871,1100
20241205,120700,28711493,873,873,873,873,0
20241205,120600,28711493,873,873,873,873,0
20241205,120500,28711493,873,873,873,873,0
20241205,120400,28711493,873,873,873,873,0
20241205,120300,28711493,873,873,873,873,0
20241205,120200,28711493,873,873,873,873,7
20241205,120100,28705382,882,873,882,873,21
20241205,120000,28687040,883,883,883,883,0
20241205,115900,28687040,883,883,883,883,0
20241205,115800,28687040,883,883,883,883,0
20241205,115700,28687040,883,883,883,883,0
20241205,115600,28687040,883,883,883,883,0
20241205,115500,28687040,883,883,883,883,0
20241205,115400,28687040,883,883,883,883,0
20241205,115300,28687040,883,883,883,883,0
20241205,115200,28687040,883,883,883,883,0
20241205,115100,28687040,883,883,883,883,0
20241205,115000,28687040,883,883,883,883,0
20241205,114900,28687040,883,883,883,883,0
20241205,114800,28687040,883,883,883,883,0
20241205,114700,28687040,883,883,883,883,0
20241205,114600,28687040,883,883,883,883,0
20241205,114500,28687040,883,883,883,883,1
20241205,114400,28686157,872,872,872,872,282
20241205,114300,28440253,873,873,873,873,0
20241205,114200,28440253,873,873,873,873,0
20241205,114100,28440253,873,873,873,873,0
20241205,114000,28440253,873,873,873,873,0
20241205,113900,28440253,873,875,875,873,2748
20241205,113800,26039809,876,877,877,876,917
20241205,113700,25236017,878,878,878,878,0
20241205,113600,25236017,878,878,878,878,100
20241205,113500,25148217,879,880,880,879,81
20241205,113400,25076979,879,879,879,879,3000
20241205,113300,22439979,886,886,886,886,0
20241205,113200,22439979,886,886,886,886,0
20241205,113100,22439979,886,886,886,886,0
20241205,113000,22439979,886,886,886,886,0
20241205,112900,22439979,886,886,886,886,0
20241205,112800,22439979,886,886,886,886,0
20241205,112700,22439979,886,886,886,886,0
20241205,112600,22439979,886,886,886,886,0
20241205,112500,22439979,886,886,886,886,0
20241205,112400,22439979,886,886,886,886,0
20241205,112300,22439979,886,886,886,886,0
20241205,112200,22439979,886,886,886,886,0
20241205,112100,22439979,886,886,886,886,0
20241205,112000,22439979,886,886,886,886,0
20241205,111900,22439979,886,886,886,886,1
20241205,111800,22439093,887,887,887,887,0
20241205,111700,22439093,887,887,887,887,250
20241205,111600,22217343,887,887,887,887,200
20241205,111500,22039943,887,887,887,887,0
20241205,111400,22039943,887,887,887,887,0
20241205,111300,22039943,887,887,887,887,0
20241205,111200,22039943,887,887,887,887,0
20241205,111100,22039943,887,887,887,887,0
20241205,111000,22039943,887,887,887,887,0
20241205,110900,22039943,887,887,887,887,0
20241205,110800,22039943,887,887,887,887,0
20241205,110700,22039943,887,887,887,887,0
20241205,110600,22039943,887,887,887,887,0
20241205,110500,22039943,887,887,887,887,0
20241205,110400,22039943,887,887,887,887,0
20241205,110300,22039943,887,887,887,887,2
20241205,110200,22038169,879,879,879,879,0
20241205,110100,22038169,879,879,879,879,0
20241205,110000,22038169,879,879,879,879,0
20241205,105900,22038169,879,879,879,879,0
20241205,105800,22038169,879,879,879,879,360
20241205,105700,21721729,879,879,879,879,0
20241205,105600,21721729,879,879,879,879,1600
20241205,105500,20315329,887,887,887,887,0
20241205,105400,20315329,887,887,887,887,0
20241205,105300,20315329,887,887,887,887,0
20241205,105200,20315329,887,887,887,887,0
20241205,105100,20315329,887,887,887,887,0
20241205,105000,20315329,887,887,887,887,0
20241205,104900,20315329,887,887,887,887,1263
20241205,104800,19195048,887,887,887,887,0
20241205,104700,19195048,887,887,887,887,0
20241205,104600,19195048,887,887,887,887,0
20241205,104500,19195048,887,887,887,887,0
20241205,104400,19195048,887,887,887,887,127
20241205,104300,19082399,887,887,887,887,0
20241205,104200,19082399,887,887,887,887,0
20241205,104100,19082399,887,887,887,887,0
20241205,104000,19082399,887,887,887,887,0
20241205,103900,19082399,887,887,887,887,76
20241205,103800,19014987,887,887,887,887,0
20241205,103700,19014987,887,887,887,887,1
20241205,103600,19014100,880,880,880,880,0
20241205,103500,19014100,880,880,880,880,0
20241205,103400,19014100,880,880,880,880,0
20241205,103300,19014100,880,880,880,880,0
20241205,103200,19014100,880,880,880,880,0
20241205,103100,19014100,880,880,880,880,0
20241205,103000,19014100,880,880,880,880,0
20241205,102900,19014100,880,880,880,880,0
20241205,102800,19014100,880,880,880,880,0
20241205,102700,19014100,880,880,880,880,0
20241205,102600,19014100,880,880,880,880,929
20241205,102500,18196580,880,880,880,880,0
20241205,102400,18196580,880,881,881,880,5368
20241205,102300,13471384,881,881,881,881,0
20241205,102200,13471384,881,881,881,881,0
20241205,102100,13471384,881,881,881,881,0
20241205,102000,13471384,881,881,881,881,0
20241205,101900,13471384,881,881,881,881,0
20241205,101800,13471384,881,881,881,881,0
20241205,101700,13471384,881,881,881,881,0
20241205,101600,13471384,881,881,881,881,0
20241205,101500,13471384,881,881,881,881,1
20241205,101400,13470503,882,882,882,882,0
20241205,101300,13470503,882,882,882,882,0
20241205,101200,13470503,882,882,882,882,0
20241205,101100,13470503,882,883,883,882,22
20241205,101000,13451096,893,893,893,893,0
20241205,100900,13451096,893,893,893,893,0
20241205,100800,13451096,893,893,893,893,0
20241205,100700,13451096,893,893,893,893,0
20241205,100600,13451096,893,893,893,893,0
20241205,100500,13451096,893,893,893,893,0
20241205,100400,13451096,893,893,893,893,0
20241205,100300,13451096,893,893,893,893,0
20241205,100200,13451096,893,893,893,893,2
20241205,100100,13449310,883,883,883,883,0
20241205,100000,13449310,883,883,883,883,0
20241205,095900,13449310,883,883,883,883,0
20241205,095800,13449310,883,883,883,883,0
20241205,095700,13449310,883,883,883,883,0
20241205,095600,13449310,883,883,883,883,2
20241205,095500,13447544,888,888,888,888,0
20241205,095400,13447544,888,888,888,888,0
20241205,095300,13447544,888,888,888,888,0
20241205,095200,13447544,888,889,889,888,2
20241205,095100,13445767,890,890,890,890,0
20241205,095000,13445767,890,890,890,890,1
20241205,094900,13444877,894,894,894,894,0
20241205,094800,13444877,894,894,894,894,0
20241205,094700,13444877,894,894,894,894,0
20241205,094600,13444877,894,894,894,894,0
20241205,094500,13444877,894,894,894,894,0
20241205,094400,13444877,894,894,894,894,0
20241205,094300,13444877,894,894,894,894,0
20241205,094200,13444877,894,894,894,894,0
20241205,094100,13444877,894,895,895,883,579
20241205,094000,12930471,895,895,895,895,0
20241205,093900,12930471,895,895,895,895,0
20241205,093800,12930471,895,895,895,895,15
20241205,093700,12917046,895,895,895,895,2
20241205,093600,12915256,886,886,886,886,214
20241205,093500,12725652,886,886,886,886,1
20241205,093400,12724766,886,886,886,886,0
20241205,093300,12724766,886,886,886,886,630
20241205,093200,12166586,886,886,886,886,0
20241205,093100,12166586,886,886,886,880,350
20241205,093000,11856516,886,886,886,886,221
20241205,092900,11660710,880,882,886,880,1238
20241205,092800,10564921,884,884,884,884,0
20241205,092700,10564921,884,884,884,884,0
20241205,092600,10564921,884,884,884,884,0
20241205,092500,10564921,884,884,884,884,0
20241205,092400,10564921,884,884,884,884,0
20241205,092300,10564921,884,884,884,884,0
20241205,092200,10564921,884,884,884,884,0
20241205,092100,10564921,884,884,884,884,0
20241205,092000,10564921,884,884,884,884,0
20241205,091900,10564921,884,884,884,884,0
20241205,091800,10564921,884,884,884,884,0
20241205,091700,10564921,884,884,884,884,2
20241205,091600,10563153,880,880,880,880,200
20241205,091500,10387153,880,880,880,880,403
20241205,091400,10032513,880,880,880,880,0
20241205,091300,10032513,880,880,880,880,2439
20241205,091200,7886193,880,882,882,880,138
20241205,091100,7764589,883,885,885,883,720
20241205,091000,7127746,885,885,885,885,161
20241205,090900,6985261,886,886,886,886,1650
20241205,090800,5523361,886,886,886,886,1
20241205,090700,5522475,896,896,896,896,1
20241205,090600,5521579,885,885,885,885,0
20241205,090500,5521579,885,893,893,885,3000
20241205,090400,2842659,896,893,896,893,13
20241205,090300,2831041,893,893,893,893,0
20241205,090200,2831041,893,893,893,893,0
20241205,090100,2831041,893,893,893,893,0
20241205,090000,2831041,893,897,897,893,3163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183300 55871763 885 885 885 885 1829
3 20241205 183200 55871763 885 885 885 885 0
4 20241205 183100 55871763 885 885 885 885 0
5 20241205 183000 55871763 885 885 885 885 0
6 20241205 182900 55871763 885 885 885 885 0
7 20241205 182800 55871763 885 885 885 885 0
8 20241205 182700 55871763 885 885 885 885 0
9 20241205 182600 55871763 885 885 885 885 0
10 20241205 182500 55871763 885 885 885 885 0
11 20241205 182400 55871763 885 885 885 885 0
12 20241205 182300 55871763 885 885 885 885 0
13 20241205 182200 55871763 885 885 885 885 0
14 20241205 182100 55871763 885 885 885 885 0
15 20241205 182000 55871763 885 885 885 885 0
16 20241205 181900 55871763 885 885 885 885 0
17 20241205 181800 55871763 885 885 885 885 0
18 20241205 181700 55871763 885 885 885 885 0
19 20241205 181600 55871763 885 885 885 885 0
20 20241205 181500 55871763 885 885 885 885 0
21 20241205 181400 55871763 885 885 885 885 0
22 20241205 181300 55871763 885 885 885 885 0
23 20241205 181200 55871763 885 885 885 885 0
24 20241205 181100 55871763 885 885 885 885 0
25 20241205 181000 55871763 885 885 885 885 0
26 20241205 180900 55871763 885 885 885 885 0
27 20241205 180800 55871763 885 885 885 885 0
28 20241205 180700 55871763 885 885 885 885 0
29 20241205 180600 55871763 885 885 885 885 0
30 20241205 180500 55871763 885 885 885 885 0
31 20241205 180400 55871763 885 885 885 885 0
32 20241205 180300 55871763 885 885 885 885 1829
33 20241205 180200 55871763 885 885 885 885 0
34 20241205 180100 55871763 885 885 885 885 0
35 20241205 180000 55871763 885 885 885 885 0
36 20241205 175900 55871763 885 885 885 885 0
37 20241205 175800 55871763 885 885 885 885 0
38 20241205 175700 55871763 885 885 885 885 0
39 20241205 175600 55871763 885 885 885 885 0
40 20241205 175500 55871763 885 885 885 885 0
41 20241205 175400 55871763 885 885 885 885 0
42 20241205 175300 55871763 885 885 885 885 0
43 20241205 175200 55871763 885 885 885 885 0
44 20241205 175100 55871763 885 885 885 885 0
45 20241205 175000 55871763 885 885 885 885 0
46 20241205 174900 55871763 885 885 885 885 0
47 20241205 174800 55871763 885 885 885 885 0
48 20241205 174700 55871763 885 885 885 885 0
49 20241205 174600 55871763 885 885 885 885 0
50 20241205 174500 55871763 885 885 885 885 0
51 20241205 174400 55871763 885 885 885 885 0
52 20241205 174300 55871763 885 885 885 885 0
53 20241205 174200 55871763 885 885 885 885 0
54 20241205 174100 55871763 885 885 885 885 0
55 20241205 174000 55871763 885 885 885 885 0
56 20241205 173900 55871763 885 885 885 885 0
57 20241205 173800 55871763 885 885 885 885 0
58 20241205 173700 55871763 885 885 885 885 0
59 20241205 173600 55871763 885 885 885 885 0
60 20241205 173500 55871763 885 885 885 885 0
61 20241205 173400 55871763 885 885 885 885 0
62 20241205 173300 55871763 885 885 885 885 1829
63 20241205 173200 55871763 885 885 885 885 0
64 20241205 173100 55871763 885 885 885 885 0
65 20241205 173000 55871763 885 885 885 885 0
66 20241205 172900 55871763 885 885 885 885 0
67 20241205 172800 55871763 885 885 885 885 0
68 20241205 172700 55871763 885 885 885 885 0
69 20241205 172600 55871763 885 885 885 885 0
70 20241205 172500 55871763 885 885 885 885 0
71 20241205 172400 55871763 885 885 885 885 0
72 20241205 172300 55871763 885 885 885 885 0
73 20241205 172200 55871763 885 885 885 885 0
74 20241205 172100 55871763 885 885 885 885 0
75 20241205 172000 55871763 885 885 885 885 0
76 20241205 171900 55871763 885 885 885 885 0
77 20241205 171800 55871763 885 885 885 885 0
78 20241205 171700 55871763 885 885 885 885 0
79 20241205 171600 55871763 885 885 885 885 0
80 20241205 171500 55871763 885 885 885 885 0
81 20241205 171400 55871763 885 885 885 885 0
82 20241205 171300 55871763 885 885 885 885 0
83 20241205 171200 55871763 885 885 885 885 0
84 20241205 171100 55871763 885 885 885 885 0
85 20241205 171000 55871763 885 885 885 885 0
86 20241205 170900 55871763 885 885 885 885 0
87 20241205 170800 55871763 885 885 885 885 0
88 20241205 170700 55871763 885 885 885 885 0
89 20241205 170600 55871763 885 885 885 885 0
90 20241205 170500 55871763 885 885 885 885 0
91 20241205 170400 55871763 885 885 885 885 0
92 20241205 170300 55871763 885 885 885 885 1829
93 20241205 170200 55871763 885 885 885 885 0
94 20241205 170100 55871763 885 885 885 885 0
95 20241205 170000 55871763 885 885 885 885 0
96 20241205 165900 55871763 885 885 885 885 0
97 20241205 165800 55871763 885 885 885 885 0
98 20241205 165700 55871763 885 885 885 885 0
99 20241205 165600 55871763 885 885 885 885 0
100 20241205 165500 55871763 885 885 885 885 0
101 20241205 165400 55871763 885 885 885 885 0
102 20241205 165300 55871763 885 885 885 885 0
103 20241205 165200 55871763 885 885 885 885 0
104 20241205 165100 55871763 885 885 885 885 0
105 20241205 165000 55871763 885 885 885 885 0
106 20241205 164900 55871763 885 885 885 885 0
107 20241205 164800 55871763 885 885 885 885 0
108 20241205 164700 55871763 885 885 885 885 0
109 20241205 164600 55871763 885 885 885 885 0
110 20241205 164500 55871763 885 885 885 885 0
111 20241205 164400 55871763 885 885 885 885 0
112 20241205 164300 55871763 885 885 885 885 0
113 20241205 164200 55871763 885 885 885 885 0
114 20241205 164100 55871763 885 885 885 885 0
115 20241205 164000 55871763 885 885 885 885 0
116 20241205 163900 55871763 885 885 885 885 0
117 20241205 163800 55871763 885 885 885 885 0
118 20241205 163700 55871763 885 885 885 885 0
119 20241205 163600 55871763 885 885 885 885 0
120 20241205 163500 55871763 885 885 885 885 0
121 20241205 163400 55871763 885 885 885 885 0
122 20241205 163300 55871763 885 885 885 885 1829
123 20241205 163200 55871763 885 885 885 885 0
124 20241205 163100 55871763 885 885 885 885 0
125 20241205 163000 55871763 885 885 885 885 0
126 20241205 162900 55871763 885 885 885 885 0
127 20241205 162800 55871763 885 885 885 885 0
128 20241205 162700 55871763 885 885 885 885 0
129 20241205 162600 55871763 885 885 885 885 0
130 20241205 162500 55871763 885 885 885 885 0
131 20241205 162400 55871763 885 885 885 885 0
132 20241205 162300 55871763 885 885 885 885 0
133 20241205 162200 55871763 885 885 885 885 0
134 20241205 162100 55871763 885 885 885 885 0
135 20241205 162000 55871763 885 885 885 885 0
136 20241205 161900 55871763 885 885 885 885 0
137 20241205 161800 55871763 885 885 885 885 0
138 20241205 161700 55871763 885 885 885 885 0
139 20241205 161600 55871763 885 885 885 885 0
140 20241205 161500 55871763 885 885 885 885 0
141 20241205 161400 55871763 885 885 885 885 0
142 20241205 161300 55871763 885 885 885 885 0
143 20241205 161200 55871763 885 885 885 885 0
144 20241205 161100 55871763 885 885 885 885 0
145 20241205 161000 55871763 885 885 885 885 0
146 20241205 160900 55871763 885 885 885 885 0
147 20241205 160800 55871763 885 885 885 885 0
148 20241205 160700 55871763 885 885 885 885 0
149 20241205 160600 55871763 885 885 885 885 0
150 20241205 160500 55871763 885 885 885 885 0
151 20241205 160400 55871763 885 885 885 885 0
152 20241205 160300 55871763 885 885 885 885 1829
153 20241205 160200 55871763 885 885 885 885 0
154 20241205 160100 55871763 885 885 885 885 0
155 20241205 160000 55871763 885 885 885 885 0
156 20241205 155900 55871763 885 885 885 885 0
157 20241205 155800 55871763 885 885 885 885 0
158 20241205 155700 55871763 885 885 885 885 0
159 20241205 155600 55871763 885 885 885 885 0
160 20241205 155500 55871763 885 885 885 885 0
161 20241205 155400 55871763 885 885 885 885 0
162 20241205 155300 55871763 885 885 885 885 0
163 20241205 155200 55871763 885 885 885 885 0
164 20241205 155100 55871763 885 885 885 885 0
165 20241205 155000 55871763 885 885 885 885 0
166 20241205 154900 55871763 885 885 885 885 0
167 20241205 154800 55871763 885 885 885 885 0
168 20241205 154700 55871763 885 885 885 885 0
169 20241205 154600 55871763 885 885 885 885 0
170 20241205 154500 55871763 885 885 885 885 0
171 20241205 154400 55871763 885 885 885 885 0
172 20241205 154300 55871763 885 885 885 885 0
173 20241205 154200 55871763 885 885 885 885 0
174 20241205 154100 55871763 885 885 885 885 0
175 20241205 154000 55871763 885 885 885 885 0
176 20241205 153900 55871763 885 885 885 885 0
177 20241205 153800 55871763 885 885 885 885 0
178 20241205 153700 55871763 885 885 885 885 0
179 20241205 153600 55871763 885 885 885 885 0
180 20241205 153500 55871763 885 885 885 885 0
181 20241205 153400 55871763 885 885 885 885 0
182 20241205 153300 55871763 885 885 885 885 1829
183 20241205 153200 55871763 885 885 885 885 0
184 20241205 153100 55871763 885 885 885 885 0
185 20241205 153000 55871763 885 885 885 885 1829
186 20241205 152900 54253098 872 872 872 872 0
187 20241205 152800 54253098 872 872 872 872 0
188 20241205 152700 54253098 872 872 872 872 0
189 20241205 152600 54253098 872 872 872 872 0
190 20241205 152500 54253098 872 872 872 872 0
191 20241205 152400 54253098 872 872 872 872 0
192 20241205 152300 54253098 872 872 872 872 0
193 20241205 152200 54253098 872 872 872 872 0
194 20241205 152100 54253098 872 872 872 872 0
195 20241205 152000 54253098 872 872 872 872 0
196 20241205 151900 54253098 872 872 872 872 3
197 20241205 151800 54250482 872 872 872 872 334
198 20241205 151700 53959234 872 872 872 872 0
199 20241205 151600 53959234 872 872 872 872 0
200 20241205 151500 53959234 872 872 872 871 393
201 20241205 151400 53616576 872 872 872 872 1
202 20241205 151300 53615704 871 871 871 871 0
203 20241205 151200 53615704 871 871 871 871 0
204 20241205 151100 53615704 871 871 871 871 200
205 20241205 151000 53441504 871 871 871 871 0
206 20241205 150900 53441504 871 871 871 871 0
207 20241205 150800 53441504 871 871 871 871 0
208 20241205 150700 53441504 871 871 871 871 0
209 20241205 150600 53441504 871 871 871 871 0
210 20241205 150500 53441504 871 873 873 871 224
211 20241205 150400 53246057 873 873 873 873 31
212 20241205 150300 53218994 874 874 874 874 0
213 20241205 150200 53218994 874 874 874 874 0
214 20241205 150100 53218994 874 874 874 874 100
215 20241205 150000 53131594 874 874 874 874 0
216 20241205 145900 53131594 874 874 874 874 60
217 20241205 145800 53079154 873 873 873 873 112
218 20241205 145700 52981378 873 873 873 873 0
219 20241205 145600 52981378 873 873 873 873 0
220 20241205 145500 52981378 873 873 873 873 0
221 20241205 145400 52981378 873 873 873 873 0
222 20241205 145300 52981378 873 873 873 873 9
223 20241205 145200 52973521 873 873 873 873 0
224 20241205 145100 52973521 873 873 873 873 17
225 20241205 145000 52958680 874 874 874 874 0
226 20241205 144900 52958680 874 874 874 874 0
227 20241205 144800 52958680 874 874 874 874 0
228 20241205 144700 52958680 874 874 874 874 1
229 20241205 144600 52957806 873 873 873 873 33
230 20241205 144500 52928997 876 876 876 876 0
231 20241205 144400 52928997 876 876 876 876 0
232 20241205 144300 52928997 876 876 876 876 1
233 20241205 144200 52928121 880 880 880 880 0
234 20241205 144100 52928121 880 880 880 880 0
235 20241205 144000 52928121 880 880 880 880 0
236 20241205 143900 52928121 880 880 880 880 0
237 20241205 143800 52928121 880 880 880 880 0
238 20241205 143700 52928121 880 880 880 880 0
239 20241205 143600 52928121 880 880 880 880 0
240 20241205 143500 52928121 880 880 880 880 0
241 20241205 143400 52928121 880 880 880 880 1
242 20241205 143300 52927241 881 881 881 881 0
243 20241205 143200 52927241 881 881 881 881 0
244 20241205 143100 52927241 881 881 881 881 0
245 20241205 143000 52927241 881 881 881 881 0
246 20241205 142900 52927241 881 873 881 873 47
247 20241205 142800 52886202 873 873 873 873 0
248 20241205 142700 52886202 873 873 873 873 0
249 20241205 142600 52886202 873 873 873 873 20
250 20241205 142500 52868742 885 885 885 885 1
251 20241205 142400 52867857 875 875 875 875 0
252 20241205 142300 52867857 875 875 875 875 0
253 20241205 142200 52867857 875 875 875 875 0
254 20241205 142100 52867857 875 875 875 875 1
255 20241205 142000 52866982 885 883 886 876 4317
256 20241205 141900 49047874 885 885 885 885 0
257 20241205 141800 49047874 885 885 885 885 0
258 20241205 141700 49047874 885 885 885 885 0
259 20241205 141600 49047874 885 885 885 885 0
260 20241205 141500 49047874 885 885 885 885 0
261 20241205 141400 49047874 885 885 885 885 0
262 20241205 141300 49047874 885 885 885 885 0
263 20241205 141200 49047874 885 885 885 885 0
264 20241205 141100 49047874 885 885 885 885 1
265 20241205 141000 49046989 885 885 885 885 0
266 20241205 140900 49046989 885 885 885 885 0
267 20241205 140800 49046989 885 885 885 885 0
268 20241205 140700 49046989 885 885 885 885 0
269 20241205 140600 49046989 885 885 885 885 1
270 20241205 140500 49046104 885 885 885 885 0
271 20241205 140400 49046104 885 885 885 885 0
272 20241205 140300 49046104 885 885 885 885 0
273 20241205 140200 49046104 885 885 885 885 0
274 20241205 140100 49046104 885 885 885 885 0
275 20241205 140000 49046104 885 885 885 885 0
276 20241205 135900 49046104 885 885 885 885 0
277 20241205 135800 49046104 885 885 885 885 0
278 20241205 135700 49046104 885 885 885 885 0
279 20241205 135600 49046104 885 885 885 885 0
280 20241205 135500 49046104 885 885 885 885 0
281 20241205 135400 49046104 885 885 885 885 0
282 20241205 135300 49046104 885 885 885 885 0
283 20241205 135200 49046104 885 885 885 885 0
284 20241205 135100 49046104 885 885 885 885 0
285 20241205 135000 49046104 885 885 885 885 0
286 20241205 134900 49046104 885 885 885 885 0
287 20241205 134800 49046104 885 885 885 885 0
288 20241205 134700 49046104 885 885 885 885 0
289 20241205 134600 49046104 885 885 885 885 0
290 20241205 134500 49046104 885 885 885 885 0
291 20241205 134400 49046104 885 885 885 885 0
292 20241205 134300 49046104 885 885 885 885 1
293 20241205 134200 49045219 883 883 883 883 0
294 20241205 134100 49045219 883 883 883 883 0
295 20241205 134000 49045219 883 870 883 870 838
296 20241205 133900 48313373 864 864 864 864 0
297 20241205 133800 48313373 864 864 864 864 0
298 20241205 133700 48313373 864 864 864 864 0
299 20241205 133600 48313373 864 870 870 864 18744
300 20241205 133500 32076578 871 871 871 871 0
301 20241205 133400 32076578 871 871 871 871 14
302 20241205 133300 32064384 871 871 871 871 0
303 20241205 133200 32064384 871 871 871 871 0
304 20241205 133100 32064384 871 871 871 871 97
305 20241205 133000 31979897 871 871 871 871 0
306 20241205 132900 31979897 871 871 871 871 0
307 20241205 132800 31979897 871 871 871 871 0
308 20241205 132700 31979897 871 871 871 871 0
309 20241205 132600 31979897 871 871 871 871 0
310 20241205 132500 31979897 871 871 871 871 0
311 20241205 132400 31979897 871 871 871 871 1
312 20241205 132300 31979026 870 870 870 870 0
313 20241205 132200 31979026 870 870 870 870 0
314 20241205 132100 31979026 870 870 870 870 0
315 20241205 132000 31979026 870 870 870 870 0
316 20241205 131900 31979026 870 870 870 870 0
317 20241205 131800 31979026 870 870 870 870 0
318 20241205 131700 31979026 870 870 870 870 0
319 20241205 131600 31979026 870 870 870 870 17
320 20241205 131500 31964236 871 871 871 871 0
321 20241205 131400 31964236 871 871 871 871 8
322 20241205 131300 31957268 870 870 870 870 0
323 20241205 131200 31957268 870 870 870 870 58
324 20241205 131100 31906808 870 870 870 870 17
325 20241205 131000 31892018 872 872 872 872 0
326 20241205 130900 31892018 872 872 872 872 0
327 20241205 130800 31892018 872 872 872 872 0
328 20241205 130700 31892018 872 872 872 872 0
329 20241205 130600 31892018 872 872 872 872 0
330 20241205 130500 31892018 872 872 872 872 0
331 20241205 130400 31892018 872 872 872 872 51
332 20241205 130300 31847546 871 871 871 871 0
333 20241205 130200 31847546 871 871 871 871 0
334 20241205 130100 31847546 871 871 871 871 0
335 20241205 130000 31847546 871 871 871 871 0
336 20241205 125900 31847546 871 871 871 871 0
337 20241205 125800 31847546 871 871 873 871 2003
338 20241205 125700 30102867 871 871 871 871 0
339 20241205 125600 30102867 871 871 871 871 17
340 20241205 125500 30088060 872 872 872 872 0
341 20241205 125400 30088060 872 872 872 872 0
342 20241205 125300 30088060 872 872 872 872 0
343 20241205 125200 30088060 872 872 872 872 0
344 20241205 125100 30088060 872 872 872 872 7
345 20241205 125000 30081956 873 873 873 873 0
346 20241205 124900 30081956 873 873 873 873 0
347 20241205 124800 30081956 873 873 873 873 0
348 20241205 124700 30081956 873 873 873 873 1
349 20241205 124600 30081083 873 873 873 873 0
350 20241205 124500 30081083 873 873 873 873 0
351 20241205 124400 30081083 873 873 873 873 0
352 20241205 124300 30081083 873 873 873 873 0
353 20241205 124200 30081083 873 873 873 873 0
354 20241205 124100 30081083 873 873 873 873 0
355 20241205 124000 30081083 873 873 873 873 7
356 20241205 123900 30074972 873 873 873 873 10
357 20241205 123800 30066242 873 873 873 873 0
358 20241205 123700 30066242 873 872 873 872 21
359 20241205 123600 30047926 872 872 872 872 0
360 20241205 123500 30047926 872 872 872 872 0
361 20241205 123400 30047926 872 872 872 872 0
362 20241205 123300 30047926 872 872 872 872 0
363 20241205 123200 30047926 872 872 872 872 0
364 20241205 123100 30047926 872 872 872 872 0
365 20241205 123000 30047926 872 872 872 872 0
366 20241205 122900 30047926 872 872 872 872 0
367 20241205 122800 30047926 872 872 872 872 21
368 20241205 122700 30029614 879 879 879 879 0
369 20241205 122600 30029614 879 879 879 879 0
370 20241205 122500 30029614 879 879 879 879 0
371 20241205 122400 30029614 879 879 879 879 0
372 20241205 122300 30029614 879 879 879 879 0
373 20241205 122200 30029614 879 874 879 874 300
374 20241205 122100 29766388 871 871 871 871 0
375 20241205 122000 29766388 871 871 871 871 0
376 20241205 121900 29766388 871 871 871 871 0
377 20241205 121800 29766388 871 871 871 871 0
378 20241205 121700 29766388 871 871 871 871 110
379 20241205 121600 29670578 871 871 871 871 0
380 20241205 121500 29670578 871 871 871 871 0
381 20241205 121400 29670578 871 871 871 871 0
382 20241205 121300 29670578 871 871 871 871 0
383 20241205 121200 29670578 871 871 871 871 0
384 20241205 121100 29670578 871 871 871 871 0
385 20241205 121000 29670578 871 871 871 871 0
386 20241205 120900 29670578 871 871 871 871 0
387 20241205 120800 29670578 871 873 873 871 1100
388 20241205 120700 28711493 873 873 873 873 0
389 20241205 120600 28711493 873 873 873 873 0
390 20241205 120500 28711493 873 873 873 873 0
391 20241205 120400 28711493 873 873 873 873 0
392 20241205 120300 28711493 873 873 873 873 0
393 20241205 120200 28711493 873 873 873 873 7
394 20241205 120100 28705382 882 873 882 873 21
395 20241205 120000 28687040 883 883 883 883 0
396 20241205 115900 28687040 883 883 883 883 0
397 20241205 115800 28687040 883 883 883 883 0
398 20241205 115700 28687040 883 883 883 883 0
399 20241205 115600 28687040 883 883 883 883 0
400 20241205 115500 28687040 883 883 883 883 0
401 20241205 115400 28687040 883 883 883 883 0
402 20241205 115300 28687040 883 883 883 883 0
403 20241205 115200 28687040 883 883 883 883 0
404 20241205 115100 28687040 883 883 883 883 0
405 20241205 115000 28687040 883 883 883 883 0
406 20241205 114900 28687040 883 883 883 883 0
407 20241205 114800 28687040 883 883 883 883 0
408 20241205 114700 28687040 883 883 883 883 0
409 20241205 114600 28687040 883 883 883 883 0
410 20241205 114500 28687040 883 883 883 883 1
411 20241205 114400 28686157 872 872 872 872 282
412 20241205 114300 28440253 873 873 873 873 0
413 20241205 114200 28440253 873 873 873 873 0
414 20241205 114100 28440253 873 873 873 873 0
415 20241205 114000 28440253 873 873 873 873 0
416 20241205 113900 28440253 873 875 875 873 2748
417 20241205 113800 26039809 876 877 877 876 917
418 20241205 113700 25236017 878 878 878 878 0
419 20241205 113600 25236017 878 878 878 878 100
420 20241205 113500 25148217 879 880 880 879 81
421 20241205 113400 25076979 879 879 879 879 3000
422 20241205 113300 22439979 886 886 886 886 0
423 20241205 113200 22439979 886 886 886 886 0
424 20241205 113100 22439979 886 886 886 886 0
425 20241205 113000 22439979 886 886 886 886 0
426 20241205 112900 22439979 886 886 886 886 0
427 20241205 112800 22439979 886 886 886 886 0
428 20241205 112700 22439979 886 886 886 886 0
429 20241205 112600 22439979 886 886 886 886 0
430 20241205 112500 22439979 886 886 886 886 0
431 20241205 112400 22439979 886 886 886 886 0
432 20241205 112300 22439979 886 886 886 886 0
433 20241205 112200 22439979 886 886 886 886 0
434 20241205 112100 22439979 886 886 886 886 0
435 20241205 112000 22439979 886 886 886 886 0
436 20241205 111900 22439979 886 886 886 886 1
437 20241205 111800 22439093 887 887 887 887 0
438 20241205 111700 22439093 887 887 887 887 250
439 20241205 111600 22217343 887 887 887 887 200
440 20241205 111500 22039943 887 887 887 887 0
441 20241205 111400 22039943 887 887 887 887 0
442 20241205 111300 22039943 887 887 887 887 0
443 20241205 111200 22039943 887 887 887 887 0
444 20241205 111100 22039943 887 887 887 887 0
445 20241205 111000 22039943 887 887 887 887 0
446 20241205 110900 22039943 887 887 887 887 0
447 20241205 110800 22039943 887 887 887 887 0
448 20241205 110700 22039943 887 887 887 887 0
449 20241205 110600 22039943 887 887 887 887 0
450 20241205 110500 22039943 887 887 887 887 0
451 20241205 110400 22039943 887 887 887 887 0
452 20241205 110300 22039943 887 887 887 887 2
453 20241205 110200 22038169 879 879 879 879 0
454 20241205 110100 22038169 879 879 879 879 0
455 20241205 110000 22038169 879 879 879 879 0
456 20241205 105900 22038169 879 879 879 879 0
457 20241205 105800 22038169 879 879 879 879 360
458 20241205 105700 21721729 879 879 879 879 0
459 20241205 105600 21721729 879 879 879 879 1600
460 20241205 105500 20315329 887 887 887 887 0
461 20241205 105400 20315329 887 887 887 887 0
462 20241205 105300 20315329 887 887 887 887 0
463 20241205 105200 20315329 887 887 887 887 0
464 20241205 105100 20315329 887 887 887 887 0
465 20241205 105000 20315329 887 887 887 887 0
466 20241205 104900 20315329 887 887 887 887 1263
467 20241205 104800 19195048 887 887 887 887 0
468 20241205 104700 19195048 887 887 887 887 0
469 20241205 104600 19195048 887 887 887 887 0
470 20241205 104500 19195048 887 887 887 887 0
471 20241205 104400 19195048 887 887 887 887 127
472 20241205 104300 19082399 887 887 887 887 0
473 20241205 104200 19082399 887 887 887 887 0
474 20241205 104100 19082399 887 887 887 887 0
475 20241205 104000 19082399 887 887 887 887 0
476 20241205 103900 19082399 887 887 887 887 76
477 20241205 103800 19014987 887 887 887 887 0
478 20241205 103700 19014987 887 887 887 887 1
479 20241205 103600 19014100 880 880 880 880 0
480 20241205 103500 19014100 880 880 880 880 0
481 20241205 103400 19014100 880 880 880 880 0
482 20241205 103300 19014100 880 880 880 880 0
483 20241205 103200 19014100 880 880 880 880 0
484 20241205 103100 19014100 880 880 880 880 0
485 20241205 103000 19014100 880 880 880 880 0
486 20241205 102900 19014100 880 880 880 880 0
487 20241205 102800 19014100 880 880 880 880 0
488 20241205 102700 19014100 880 880 880 880 0
489 20241205 102600 19014100 880 880 880 880 929
490 20241205 102500 18196580 880 880 880 880 0
491 20241205 102400 18196580 880 881 881 880 5368
492 20241205 102300 13471384 881 881 881 881 0
493 20241205 102200 13471384 881 881 881 881 0
494 20241205 102100 13471384 881 881 881 881 0
495 20241205 102000 13471384 881 881 881 881 0
496 20241205 101900 13471384 881 881 881 881 0
497 20241205 101800 13471384 881 881 881 881 0
498 20241205 101700 13471384 881 881 881 881 0
499 20241205 101600 13471384 881 881 881 881 0
500 20241205 101500 13471384 881 881 881 881 1
501 20241205 101400 13470503 882 882 882 882 0
502 20241205 101300 13470503 882 882 882 882 0
503 20241205 101200 13470503 882 882 882 882 0
504 20241205 101100 13470503 882 883 883 882 22
505 20241205 101000 13451096 893 893 893 893 0
506 20241205 100900 13451096 893 893 893 893 0
507 20241205 100800 13451096 893 893 893 893 0
508 20241205 100700 13451096 893 893 893 893 0
509 20241205 100600 13451096 893 893 893 893 0
510 20241205 100500 13451096 893 893 893 893 0
511 20241205 100400 13451096 893 893 893 893 0
512 20241205 100300 13451096 893 893 893 893 0
513 20241205 100200 13451096 893 893 893 893 2
514 20241205 100100 13449310 883 883 883 883 0
515 20241205 100000 13449310 883 883 883 883 0
516 20241205 095900 13449310 883 883 883 883 0
517 20241205 095800 13449310 883 883 883 883 0
518 20241205 095700 13449310 883 883 883 883 0
519 20241205 095600 13449310 883 883 883 883 2
520 20241205 095500 13447544 888 888 888 888 0
521 20241205 095400 13447544 888 888 888 888 0
522 20241205 095300 13447544 888 888 888 888 0
523 20241205 095200 13447544 888 889 889 888 2
524 20241205 095100 13445767 890 890 890 890 0
525 20241205 095000 13445767 890 890 890 890 1
526 20241205 094900 13444877 894 894 894 894 0
527 20241205 094800 13444877 894 894 894 894 0
528 20241205 094700 13444877 894 894 894 894 0
529 20241205 094600 13444877 894 894 894 894 0
530 20241205 094500 13444877 894 894 894 894 0
531 20241205 094400 13444877 894 894 894 894 0
532 20241205 094300 13444877 894 894 894 894 0
533 20241205 094200 13444877 894 894 894 894 0
534 20241205 094100 13444877 894 895 895 883 579
535 20241205 094000 12930471 895 895 895 895 0
536 20241205 093900 12930471 895 895 895 895 0
537 20241205 093800 12930471 895 895 895 895 15
538 20241205 093700 12917046 895 895 895 895 2
539 20241205 093600 12915256 886 886 886 886 214
540 20241205 093500 12725652 886 886 886 886 1
541 20241205 093400 12724766 886 886 886 886 0
542 20241205 093300 12724766 886 886 886 886 630
543 20241205 093200 12166586 886 886 886 886 0
544 20241205 093100 12166586 886 886 886 880 350
545 20241205 093000 11856516 886 886 886 886 221
546 20241205 092900 11660710 880 882 886 880 1238
547 20241205 092800 10564921 884 884 884 884 0
548 20241205 092700 10564921 884 884 884 884 0
549 20241205 092600 10564921 884 884 884 884 0
550 20241205 092500 10564921 884 884 884 884 0
551 20241205 092400 10564921 884 884 884 884 0
552 20241205 092300 10564921 884 884 884 884 0
553 20241205 092200 10564921 884 884 884 884 0
554 20241205 092100 10564921 884 884 884 884 0
555 20241205 092000 10564921 884 884 884 884 0
556 20241205 091900 10564921 884 884 884 884 0
557 20241205 091800 10564921 884 884 884 884 0
558 20241205 091700 10564921 884 884 884 884 2
559 20241205 091600 10563153 880 880 880 880 200
560 20241205 091500 10387153 880 880 880 880 403
561 20241205 091400 10032513 880 880 880 880 0
562 20241205 091300 10032513 880 880 880 880 2439
563 20241205 091200 7886193 880 882 882 880 138
564 20241205 091100 7764589 883 885 885 883 720
565 20241205 091000 7127746 885 885 885 885 161
566 20241205 090900 6985261 886 886 886 886 1650
567 20241205 090800 5523361 886 886 886 886 1
568 20241205 090700 5522475 896 896 896 896 1
569 20241205 090600 5521579 885 885 885 885 0
570 20241205 090500 5521579 885 893 893 885 3000
571 20241205 090400 2842659 896 893 896 893 13
572 20241205 090300 2831041 893 893 893 893 0
573 20241205 090200 2831041 893 893 893 893 0
574 20241205 090100 2831041 893 893 893 893 0
575 20241205 090000 2831041 893 897 897 893 3163