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

607
018620/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190500,47316765,915,915,915,915,443
20241205,190400,47316765,915,915,915,915,0
20241205,190300,47316765,915,915,915,915,0
20241205,190200,47316765,915,915,915,915,0
20241205,190100,47316765,915,915,915,915,0
20241205,190000,47316765,915,915,915,915,0
20241205,185900,47316765,915,915,915,915,0
20241205,185800,47316765,915,915,915,915,0
20241205,185700,47316765,915,915,915,915,0
20241205,185600,47316765,915,915,915,915,0
20241205,185500,47316765,915,915,915,915,0
20241205,185400,47316765,915,915,915,915,0
20241205,185300,47316765,915,915,915,915,0
20241205,185200,47316765,915,915,915,915,0
20241205,185100,47316765,915,915,915,915,0
20241205,185000,47316765,915,915,915,915,0
20241205,184900,47316765,915,915,915,915,0
20241205,184800,47316765,915,915,915,915,0
20241205,184700,47316765,915,915,915,915,0
20241205,184600,47316765,915,915,915,915,0
20241205,184500,47316765,915,915,915,915,0
20241205,184400,47316765,915,915,915,915,0
20241205,184300,47316765,915,915,915,915,0
20241205,184200,47316765,915,915,915,915,0
20241205,184100,47316765,915,915,915,915,0
20241205,184000,47316765,915,915,915,915,0
20241205,183900,47316765,915,915,915,915,0
20241205,183800,47316765,915,915,915,915,0
20241205,183700,47316765,915,915,915,915,0
20241205,183600,47316765,915,915,915,915,0
20241205,183500,47316765,915,915,915,915,443
20241205,183400,47316765,915,915,915,915,0
20241205,183300,47316765,915,915,915,915,0
20241205,183200,47316765,915,915,915,915,0
20241205,183100,47316765,915,915,915,915,0
20241205,183000,47316765,915,915,915,915,0
20241205,182900,47316765,915,915,915,915,0
20241205,182800,47316765,915,915,915,915,0
20241205,182700,47316765,915,915,915,915,0
20241205,182600,47316765,915,915,915,915,0
20241205,182500,47316765,915,915,915,915,0
20241205,182400,47316765,915,915,915,915,0
20241205,182300,47316765,915,915,915,915,0
20241205,182200,47316765,915,915,915,915,0
20241205,182100,47316765,915,915,915,915,0
20241205,182000,47316765,915,915,915,915,0
20241205,181900,47316765,915,915,915,915,0
20241205,181800,47316765,915,915,915,915,0
20241205,181700,47316765,915,915,915,915,0
20241205,181600,47316765,915,915,915,915,0
20241205,181500,47316765,915,915,915,915,0
20241205,181400,47316765,915,915,915,915,0
20241205,181300,47316765,915,915,915,915,0
20241205,181200,47316765,915,915,915,915,0
20241205,181100,47316765,915,915,915,915,0
20241205,181000,47316765,915,915,915,915,0
20241205,180900,47316765,915,915,915,915,0
20241205,180800,47316765,915,915,915,915,0
20241205,180700,47316765,915,915,915,915,0
20241205,180600,47316765,915,915,915,915,0
20241205,180500,47316765,915,915,915,915,443
20241205,180400,47316765,915,915,915,915,0
20241205,180300,47316765,915,915,915,915,0
20241205,180200,47316765,915,915,915,915,0
20241205,180100,47316765,915,915,915,915,0
20241205,180000,47316765,915,915,915,915,0
20241205,175900,47316765,915,915,915,915,0
20241205,175800,47316765,915,915,915,915,0
20241205,175700,47316765,915,915,915,915,0
20241205,175600,47316765,915,915,915,915,0
20241205,175500,47316765,915,915,915,915,0
20241205,175400,47316765,915,915,915,915,0
20241205,175300,47316765,915,915,915,915,0
20241205,175200,47316765,915,915,915,915,0
20241205,175100,47316765,915,915,915,915,0
20241205,175000,47316765,915,915,915,915,0
20241205,174900,47316765,915,915,915,915,0
20241205,174800,47316765,915,915,915,915,0
20241205,174700,47316765,915,915,915,915,0
20241205,174600,47316765,915,915,915,915,0
20241205,174500,47316765,915,915,915,915,0
20241205,174400,47316765,915,915,915,915,0
20241205,174300,47316765,915,915,915,915,0
20241205,174200,47316765,915,915,915,915,0
20241205,174100,47316765,915,915,915,915,0
20241205,174000,47316765,915,915,915,915,0
20241205,173900,47316765,915,915,915,915,0
20241205,173800,47316765,915,915,915,915,0
20241205,173700,47316765,915,915,915,915,0
20241205,173600,47316765,915,915,915,915,0
20241205,173500,47316765,915,915,915,915,443
20241205,173400,47316765,915,915,915,915,0
20241205,173300,47316765,915,915,915,915,0
20241205,173200,47316765,915,915,915,915,0
20241205,173100,47316765,915,915,915,915,0
20241205,173000,47316765,915,915,915,915,0
20241205,172900,47316765,915,915,915,915,0
20241205,172800,47316765,915,915,915,915,0
20241205,172700,47316765,915,915,915,915,0
20241205,172600,47316765,915,915,915,915,0
20241205,172500,47316765,915,915,915,915,0
20241205,172400,47316765,915,915,915,915,0
20241205,172300,47316765,915,915,915,915,0
20241205,172200,47316765,915,915,915,915,0
20241205,172100,47316765,915,915,915,915,0
20241205,172000,47316765,915,915,915,915,0
20241205,171900,47316765,915,915,915,915,0
20241205,171800,47316765,915,915,915,915,0
20241205,171700,47316765,915,915,915,915,0
20241205,171600,47316765,915,915,915,915,0
20241205,171500,47316765,915,915,915,915,0
20241205,171400,47316765,915,915,915,915,0
20241205,171300,47316765,915,915,915,915,0
20241205,171200,47316765,915,915,915,915,0
20241205,171100,47316765,915,915,915,915,0
20241205,171000,47316765,915,915,915,915,0
20241205,170900,47316765,915,915,915,915,0
20241205,170800,47316765,915,915,915,915,0
20241205,170700,47316765,915,915,915,915,0
20241205,170600,47316765,915,915,915,915,0
20241205,170500,47316765,915,915,915,915,443
20241205,170400,47316765,915,915,915,915,0
20241205,170300,47316765,915,915,915,915,0
20241205,170200,47316765,915,915,915,915,0
20241205,170100,47316765,915,915,915,915,0
20241205,170000,47316765,915,915,915,915,0
20241205,165900,47316765,915,915,915,915,0
20241205,165800,47316765,915,915,915,915,0
20241205,165700,47316765,915,915,915,915,0
20241205,165600,47316765,915,915,915,915,0
20241205,165500,47316765,915,915,915,915,0
20241205,165400,47316765,915,915,915,915,0
20241205,165300,47316765,915,915,915,915,0
20241205,165200,47316765,915,915,915,915,0
20241205,165100,47316765,915,915,915,915,0
20241205,165000,47316765,915,915,915,915,0
20241205,164900,47316765,915,915,915,915,0
20241205,164800,47316765,915,915,915,915,0
20241205,164700,47316765,915,915,915,915,0
20241205,164600,47316765,915,915,915,915,0
20241205,164500,47316765,915,915,915,915,0
20241205,164400,47316765,915,915,915,915,0
20241205,164300,47316765,915,915,915,915,0
20241205,164200,47316765,915,915,915,915,0
20241205,164100,47316765,915,915,915,915,0
20241205,164000,47316765,915,915,915,915,0
20241205,163900,47316765,915,915,915,915,0
20241205,163800,47316765,915,915,915,915,0
20241205,163700,47316765,915,915,915,915,0
20241205,163600,47316765,915,915,915,915,0
20241205,163500,47316765,915,915,915,915,443
20241205,163400,47316765,915,915,915,915,0
20241205,163300,47316765,915,915,915,915,0
20241205,163200,47316765,915,915,915,915,0
20241205,163100,47316765,915,915,915,915,0
20241205,163000,47316765,915,915,915,915,0
20241205,162900,47316765,915,915,915,915,0
20241205,162800,47316765,915,915,915,915,0
20241205,162700,47316765,915,915,915,915,0
20241205,162600,47316765,915,915,915,915,0
20241205,162500,47316765,915,915,915,915,0
20241205,162400,47316765,915,915,915,915,0
20241205,162300,47316765,915,915,915,915,0
20241205,162200,47316765,915,915,915,915,0
20241205,162100,47316765,915,915,915,915,0
20241205,162000,47316765,915,915,915,915,0
20241205,161900,47316765,915,915,915,915,0
20241205,161800,47316765,915,915,915,915,0
20241205,161700,47316765,915,915,915,915,0
20241205,161600,47316765,915,915,915,915,0
20241205,161500,47316765,915,915,915,915,0
20241205,161400,47316765,915,915,915,915,0
20241205,161300,47316765,915,915,915,915,0
20241205,161200,47316765,915,915,915,915,0
20241205,161100,47316765,915,915,915,915,0
20241205,161000,47316765,915,915,915,915,0
20241205,160900,47316765,915,915,915,915,0
20241205,160800,47316765,915,915,915,915,0
20241205,160700,47316765,915,915,915,915,0
20241205,160600,47316765,915,915,915,915,0
20241205,160500,47316765,915,915,915,915,443
20241205,160400,47316765,915,915,915,915,0
20241205,160300,47316765,915,915,915,915,0
20241205,160200,47316765,915,915,915,915,0
20241205,160100,47316765,915,915,915,915,0
20241205,160000,47316765,915,915,915,915,0
20241205,155900,47316765,915,915,915,915,0
20241205,155800,47316765,915,915,915,915,0
20241205,155700,47316765,915,915,915,915,0
20241205,155600,47316765,915,915,915,915,0
20241205,155500,47316765,915,915,915,915,0
20241205,155400,47316765,915,915,915,915,0
20241205,155300,47316765,915,915,915,915,0
20241205,155200,47316765,915,915,915,915,0
20241205,155100,47316765,915,915,915,915,0
20241205,155000,47316765,915,915,915,915,0
20241205,154900,47316765,915,915,915,915,0
20241205,154800,47316765,915,915,915,915,0
20241205,154700,47316765,915,915,915,915,0
20241205,154600,47316765,915,915,915,915,0
20241205,154500,47316765,915,915,915,915,0
20241205,154400,47316765,915,915,915,915,0
20241205,154300,47316765,915,915,915,915,0
20241205,154200,47316765,915,915,915,915,0
20241205,154100,47316765,915,915,915,915,0
20241205,154000,47316765,915,915,915,915,0
20241205,153900,47316765,915,915,915,915,0
20241205,153800,47316765,915,915,915,915,0
20241205,153700,47316765,915,915,915,915,0
20241205,153600,47316765,915,915,915,915,0
20241205,153500,47316765,915,915,915,915,443
20241205,153400,47316765,915,915,915,915,0
20241205,153300,47316765,915,915,915,915,0
20241205,153200,47316765,915,915,915,915,0
20241205,153100,47316765,915,915,915,915,0
20241205,153000,47316765,915,915,915,915,443
20241205,152900,46911420,918,918,918,918,0
20241205,152800,46911420,918,918,918,918,0
20241205,152700,46911420,918,918,918,918,0
20241205,152600,46911420,918,918,918,918,0
20241205,152500,46911420,918,918,918,918,0
20241205,152400,46911420,918,918,918,918,0
20241205,152300,46911420,918,918,918,918,0
20241205,152200,46911420,918,918,918,918,0
20241205,152100,46911420,918,918,918,918,0
20241205,152000,46911420,918,918,918,918,0
20241205,151900,46911420,918,914,918,914,1959
20241205,151800,45117240,913,911,913,911,1078
20241205,151700,44133913,910,904,910,901,1843
20241205,151600,42457896,902,902,902,902,3
20241205,151500,42455190,902,902,902,902,4
20241205,151400,42451582,901,901,901,901,3
20241205,151300,42448879,901,901,901,901,3
20241205,151200,42446176,901,901,901,901,163
20241205,151100,42299313,902,902,902,901,53
20241205,151000,42251511,901,900,901,900,417
20241205,150900,41876088,900,900,900,900,1
20241205,150800,41875188,900,900,900,900,0
20241205,150700,41875188,900,900,900,900,0
20241205,150600,41875188,900,900,900,900,0
20241205,150500,41875188,900,901,901,900,2
20241205,150400,41873387,901,901,901,901,0
20241205,150300,41873387,901,901,901,901,0
20241205,150200,41873387,901,901,901,901,1
20241205,150100,41872486,901,901,901,901,0
20241205,150000,41872486,901,901,901,901,0
20241205,145900,41872486,901,901,901,901,0
20241205,145800,41872486,901,898,901,898,2
20241205,145700,41870687,898,898,898,898,0
20241205,145600,41870687,898,900,900,898,295
20241205,145500,41605444,901,900,901,900,6
20241205,145400,41600043,900,899,900,899,104
20241205,145300,41506543,900,900,900,900,1
20241205,145200,41505643,899,899,899,899,0
20241205,145100,41505643,899,899,899,899,11
20241205,145000,41495754,900,900,900,900,1
20241205,144900,41494854,899,899,899,899,1110
20241205,144800,40496964,900,900,900,900,0
20241205,144700,40496964,900,900,900,900,0
20241205,144600,40496964,900,900,900,900,0
20241205,144500,40496964,900,900,900,900,1688
20241205,144400,38977764,901,901,901,900,16
20241205,144300,38963359,900,900,900,900,458
20241205,144200,38551159,900,900,900,900,0
20241205,144100,38551159,900,900,900,900,11
20241205,144000,38541259,901,901,901,901,1
20241205,143900,38540358,900,900,900,900,14
20241205,143800,38527758,900,900,900,900,0
20241205,143700,38527758,900,900,900,900,0
20241205,143600,38527758,900,900,900,900,11
20241205,143500,38517858,900,900,900,900,0
20241205,143400,38517858,900,900,900,900,0
20241205,143300,38517858,900,900,900,900,0
20241205,143200,38517858,900,900,900,900,0
20241205,143100,38517858,900,900,900,900,11
20241205,143000,38507958,901,901,901,901,0
20241205,142900,38507958,901,901,901,901,332
20241205,142800,38208826,901,901,901,901,14
20241205,142700,38196212,901,901,901,901,4
20241205,142600,38192608,901,901,901,901,3
20241205,142500,38189905,901,901,901,901,3
20241205,142400,38187202,901,901,901,901,3
20241205,142300,38184499,901,901,901,901,754
20241205,142200,37505145,901,902,902,901,4
20241205,142100,37501540,901,901,901,901,15
20241205,142000,37488025,901,902,902,901,4
20241205,141900,37484420,901,901,901,901,4
20241205,141800,37480816,901,901,901,901,3
20241205,141700,37478113,901,901,901,901,3
20241205,141600,37475410,902,901,902,901,4
20241205,141500,37471805,901,903,903,901,8
20241205,141400,37464588,901,901,901,901,3
20241205,141300,37461885,901,901,901,901,3
20241205,141200,37459182,904,904,904,901,5
20241205,141100,37454671,901,904,904,901,5
20241205,141000,37450163,901,903,904,901,28
20241205,140900,37424884,901,901,901,901,3
20241205,140800,37422181,901,901,901,901,3
20241205,140700,37419478,901,902,902,901,4
20241205,140600,37415872,902,902,902,902,3
20241205,140500,37413166,901,901,901,901,3
20241205,140400,37410463,901,901,901,901,3
20241205,140300,37407760,901,901,901,901,4
20241205,140200,37404156,901,903,903,901,6
20241205,140100,37398744,903,903,903,903,3
20241205,140000,37396035,903,902,903,902,25
20241205,135900,37373463,902,902,902,902,69
20241205,135800,37311225,901,901,901,901,3
20241205,135700,37308522,901,901,901,901,3
20241205,135600,37305819,901,901,901,901,3
20241205,135500,37303116,901,901,901,901,4
20241205,135400,37299512,901,901,901,901,3
20241205,135300,37296809,901,901,901,901,3
20241205,135200,37294106,901,902,902,901,4
20241205,135100,37290501,901,901,901,901,15
20241205,135000,37276986,901,901,901,901,3
20241205,134900,37274283,901,901,901,901,3
20241205,134800,37271580,901,901,901,901,3
20241205,134700,37268877,901,901,901,901,4
20241205,134600,37265273,901,901,901,901,3
20241205,134500,37262570,901,901,901,901,3
20241205,134400,37259867,901,901,901,901,3
20241205,134300,37257164,901,903,903,901,5
20241205,134200,37252656,901,901,901,901,10
20241205,134100,37243646,901,901,901,901,3
20241205,134000,37240943,901,901,901,901,3
20241205,133900,37238240,901,901,901,901,4
20241205,133800,37234636,901,901,901,901,3
20241205,133700,37231933,901,901,901,901,3
20241205,133600,37229230,901,901,901,901,3
20241205,133500,37226527,901,901,901,901,4
20241205,133400,37222923,901,901,901,901,3
20241205,133300,37220220,901,901,901,901,3
20241205,133200,37217517,901,901,901,901,3
20241205,133100,37214814,901,901,901,901,4
20241205,133000,37211210,901,901,901,901,3
20241205,132900,37208507,901,901,901,901,3
20241205,132800,37205804,901,901,901,901,3
20241205,132700,37203101,901,901,901,901,4
20241205,132600,37199497,901,901,901,901,3
20241205,132500,37196794,901,901,901,901,406
20241205,132400,36830988,901,901,901,901,0
20241205,132300,36830988,901,901,901,901,0
20241205,132200,36830988,901,900,901,900,30
20241205,132100,36803970,901,901,901,901,0
20241205,132000,36803970,901,901,901,901,0
20241205,131900,36803970,901,901,901,901,0
20241205,131800,36803970,901,901,901,901,0
20241205,131700,36803970,901,901,901,901,0
20241205,131600,36803970,901,901,901,901,0
20241205,131500,36803970,901,900,901,900,156
20241205,131400,36663566,900,900,900,900,200
20241205,131300,36483566,901,901,901,901,0
20241205,131200,36483566,901,901,901,901,0
20241205,131100,36483566,901,900,901,900,16
20241205,131000,36469162,900,900,900,900,0
20241205,130900,36469162,900,900,900,900,0
20241205,130800,36469162,900,900,900,900,0
20241205,130700,36469162,900,900,900,900,0
20241205,130600,36469162,900,900,900,900,12
20241205,130500,36458362,900,900,900,900,0
20241205,130400,36458362,900,900,900,900,0
20241205,130300,36458362,900,900,900,900,0
20241205,130200,36458362,900,900,900,900,0
20241205,130100,36458362,900,900,900,900,12
20241205,130000,36447562,900,900,900,900,0
20241205,125900,36447562,900,900,900,900,0
20241205,125800,36447562,900,900,900,900,1
20241205,125700,36446662,900,900,900,900,0
20241205,125600,36446662,900,900,900,900,612
20241205,125500,35895862,900,900,900,900,0
20241205,125400,35895862,900,900,900,900,0
20241205,125300,35895862,900,900,900,900,0
20241205,125200,35895862,900,900,900,900,10
20241205,125100,35886862,899,899,899,899,22
20241205,125000,35867084,900,900,900,900,0
20241205,124900,35867084,900,900,900,900,0
20241205,124800,35867084,900,900,900,900,0
20241205,124700,35867084,900,900,900,900,0
20241205,124600,35867084,900,900,900,900,0
20241205,124500,35867084,900,900,900,900,0
20241205,124400,35867084,900,900,900,900,0
20241205,124300,35867084,900,900,900,900,1
20241205,124200,35866184,899,899,899,899,0
20241205,124100,35866184,899,899,899,899,0
20241205,124000,35866184,899,899,899,899,0
20241205,123900,35866184,899,899,899,899,76
20241205,123800,35797860,898,898,898,898,0
20241205,123700,35797860,898,898,898,898,0
20241205,123600,35797860,898,898,898,898,11
20241205,123500,35787982,899,899,899,899,0
20241205,123400,35787982,899,899,899,899,0
20241205,123300,35787982,899,899,899,899,4
20241205,123200,35784386,900,900,900,900,55
20241205,123100,35734886,900,900,900,900,11
20241205,123000,35724986,901,901,901,901,0
20241205,122900,35724986,901,901,901,901,0
20241205,122800,35724986,901,901,901,901,0
20241205,122700,35724986,901,901,901,901,1
20241205,122600,35724085,901,900,901,900,12
20241205,122500,35713284,900,900,900,900,0
20241205,122400,35713284,900,900,900,900,0
20241205,122300,35713284,900,900,900,900,0
20241205,122200,35713284,900,900,900,900,0
20241205,122100,35713284,900,900,900,900,12
20241205,122000,35702484,901,901,901,901,0
20241205,121900,35702484,901,901,901,901,0
20241205,121800,35702484,901,901,901,901,0
20241205,121700,35702484,901,901,901,901,1
20241205,121600,35701583,900,900,900,900,12
20241205,121500,35690783,901,901,901,900,330
20241205,121400,35393770,900,900,900,900,0
20241205,121300,35393770,900,900,900,900,0
20241205,121200,35393770,900,900,900,900,0
20241205,121100,35393770,900,900,900,900,0
20241205,121000,35393770,900,900,900,900,0
20241205,120900,35393770,900,900,900,900,0
20241205,120800,35393770,900,900,900,900,0
20241205,120700,35393770,900,900,900,900,0
20241205,120600,35393770,900,900,900,900,255
20241205,120500,35164270,900,900,900,900,0
20241205,120400,35164270,900,900,900,900,0
20241205,120300,35164270,900,900,900,900,0
20241205,120200,35164270,900,900,900,900,0
20241205,120100,35164270,900,900,900,900,0
20241205,120000,35164270,900,900,900,900,4
20241205,115900,35160670,898,898,898,898,0
20241205,115800,35160670,898,898,898,898,0
20241205,115700,35160670,898,898,898,898,0
20241205,115600,35160670,898,898,898,898,0
20241205,115500,35160670,898,898,898,898,2074
20241205,115400,33298218,898,898,898,898,0
20241205,115300,33298218,898,898,898,898,0
20241205,115200,33298218,898,898,898,898,129
20241205,115100,33182376,898,898,898,898,860
20241205,115000,32410096,900,900,900,900,0
20241205,114900,32410096,900,900,900,900,60
20241205,114800,32356096,900,900,900,900,112
20241205,114700,32255296,900,900,900,900,10
20241205,114600,32246296,900,900,900,900,0
20241205,114500,32246296,900,900,900,900,0
20241205,114400,32246296,900,900,900,900,0
20241205,114300,32246296,900,900,900,900,0
20241205,114200,32246296,900,900,900,900,0
20241205,114100,32246296,900,900,900,900,0
20241205,114000,32246296,900,900,900,900,0
20241205,113900,32246296,900,900,900,900,0
20241205,113800,32246296,900,900,900,900,0
20241205,113700,32246296,900,900,900,900,0
20241205,113600,32246296,900,900,900,900,3
20241205,113500,32243596,900,900,900,900,0
20241205,113400,32243596,900,900,900,900,0
20241205,113300,32243596,900,900,900,900,1
20241205,113200,32242696,900,900,900,900,0
20241205,113100,32242696,900,900,900,900,0
20241205,113000,32242696,900,900,900,900,0
20241205,112900,32242696,900,900,900,900,0
20241205,112800,32242696,900,900,900,900,0
20241205,112700,32242696,900,900,900,900,0
20241205,112600,32242696,900,900,900,900,30
20241205,112500,32215696,900,900,900,900,0
20241205,112400,32215696,900,900,900,900,9
20241205,112300,32207596,900,900,900,900,0
20241205,112200,32207596,900,900,900,900,13
20241205,112100,32195896,899,899,899,899,1
20241205,112000,32194997,895,895,895,895,0
20241205,111900,32194997,895,895,895,895,0
20241205,111800,32194997,895,895,895,895,0
20241205,111700,32194997,895,896,896,895,500
20241205,111600,31747196,896,896,896,896,0
20241205,111500,31747196,896,901,901,896,505
20241205,111400,31293788,901,901,901,901,0
20241205,111300,31293788,901,901,901,901,3
20241205,111200,31291085,899,899,899,899,0
20241205,111100,31291085,899,901,909,899,31
20241205,111000,31263148,901,901,901,901,0
20241205,110900,31263148,901,901,901,901,0
20241205,110800,31263148,901,901,901,901,0
20241205,110700,31263148,901,901,901,901,0
20241205,110600,31263148,901,901,901,901,0
20241205,110500,31263148,901,901,901,901,0
20241205,110400,31263148,901,901,901,901,0
20241205,110300,31263148,901,901,901,901,0
20241205,110200,31263148,901,901,901,901,0
20241205,110100,31263148,901,901,901,901,10
20241205,110000,31254138,901,901,901,901,0
20241205,105900,31254138,901,901,901,901,3
20241205,105800,31251435,910,901,910,901,144
20241205,105700,31120562,910,901,910,901,13
20241205,105600,31108759,909,909,909,909,1
20241205,105500,31107850,901,907,909,901,178
20241205,105400,30946385,907,901,908,901,52
20241205,105300,30899296,895,895,895,895,44
20241205,105200,30859916,901,901,901,901,0
20241205,105100,30859916,901,901,901,901,0
20241205,105000,30859916,901,901,910,901,16
20241205,104900,30845410,910,899,910,899,450
20241205,104800,30437563,899,895,899,895,200
20241205,104700,30258163,893,893,893,893,0
20241205,104600,30258163,893,899,899,893,1002
20241205,104500,29363263,899,899,899,899,14
20241205,104400,29350677,899,899,899,899,21
20241205,104300,29331798,899,899,899,899,0
20241205,104200,29331798,899,899,899,899,0
20241205,104100,29331798,899,899,899,899,10
20241205,104000,29322808,899,899,899,899,10
20241205,103900,29313818,899,899,899,899,0
20241205,103800,29313818,899,899,899,899,0
20241205,103700,29313818,899,899,899,899,0
20241205,103600,29313818,899,899,899,899,10
20241205,103500,29304828,899,899,899,899,500
20241205,103400,28855328,892,892,892,892,0
20241205,103300,28855328,892,892,892,892,2824
20241205,103200,26336320,891,891,891,891,0
20241205,103100,26336320,891,891,891,891,0
20241205,103000,26336320,891,891,891,891,0
20241205,102900,26336320,891,898,898,891,3945
20241205,102800,22821300,900,899,900,899,62
20241205,102700,22765506,900,901,901,891,16355
20241205,102600,8119696,901,902,902,901,7
20241205,102500,8113385,901,901,901,901,3
20241205,102400,8110682,901,901,901,901,3
20241205,102300,8107979,901,901,901,901,4
20241205,102200,8104375,901,901,901,901,3
20241205,102100,8101672,901,901,901,901,3
20241205,102000,8098969,901,901,901,901,3
20241205,101900,8096266,901,901,901,901,4
20241205,101800,8092662,901,901,901,901,3
20241205,101700,8089959,901,901,901,901,6
20241205,101600,8084553,901,901,901,901,0
20241205,101500,8084553,901,905,905,901,9
20241205,101400,8076424,901,901,901,901,3
20241205,101300,8073721,901,901,901,901,3
20241205,101200,8071018,901,901,901,901,3
20241205,101100,8068315,901,902,902,901,2435
20241205,101000,5874054,902,905,905,902,5
20241205,100900,5869538,902,902,902,902,3
20241205,100800,5866832,902,902,902,902,3
20241205,100700,5864126,902,902,902,902,4
20241205,100600,5860518,902,902,902,902,3
20241205,100500,5857812,902,902,902,902,3
20241205,100400,5855106,902,902,902,902,3
20241205,100300,5852400,902,902,902,902,4
20241205,100200,5848792,902,902,902,902,3
20241205,100100,5846086,902,902,902,902,3
20241205,100000,5843380,901,902,902,901,247
20241205,095900,5620589,901,902,902,901,760
20241205,095800,4935073,902,902,902,902,1153
20241205,095700,3895067,901,902,902,901,519
20241205,095600,3426932,901,901,901,901,14
20241205,095500,3414318,901,902,902,901,104
20241205,095400,3320514,901,901,901,901,3
20241205,095300,3317811,901,901,901,901,3
20241205,095200,3315108,901,901,901,901,3
20241205,095100,3312405,901,902,902,901,238
20241205,095000,3097733,902,902,902,902,3
20241205,094900,3095027,908,902,908,902,5
20241205,094800,3090505,908,905,908,902,146
20241205,094700,2958205,902,902,902,902,344
20241205,094600,2647917,902,902,902,902,3
20241205,094500,2645211,902,902,902,902,3
20241205,094400,2642505,902,908,908,902,6
20241205,094300,2637075,902,902,902,902,4
20241205,094200,2633467,902,902,902,902,3
20241205,094100,2630761,908,902,908,902,4
20241205,094000,2627147,902,902,902,902,3
20241205,093900,2624441,908,908,908,902,8
20241205,093800,2617201,902,902,902,902,3
20241205,093700,2614495,902,902,902,902,3
20241205,093600,2611789,902,908,908,902,7
20241205,093500,2605451,902,902,902,902,4
20241205,093400,2601843,902,902,902,902,3
20241205,093300,2599137,902,902,902,902,3
20241205,093200,2596431,902,903,903,902,3
20241205,093100,2593723,901,902,902,901,672
20241205,093000,1987583,909,902,909,902,21
20241205,092900,1968537,902,902,902,902,4
20241205,092800,1964929,902,902,902,902,3
20241205,092700,1962223,902,902,902,902,4
20241205,092600,1958615,902,909,909,902,4
20241205,092500,1955000,902,909,909,902,4
20241205,092400,1951385,909,909,909,902,89
20241205,092300,1870925,904,909,909,904,5
20241205,092200,1866400,904,909,909,904,4
20241205,092100,1862779,904,904,909,904,605
20241205,092000,1315854,910,910,910,904,5
20241205,091900,1311322,904,910,910,904,5
20241205,091800,1306796,904,910,910,904,4
20241205,091700,1303174,904,910,910,904,4
20241205,091600,1299552,910,910,910,904,5
20241205,091500,1295020,904,910,910,904,6
20241205,091400,1289584,904,910,910,904,4
20241205,091300,1285962,904,910,910,904,4
20241205,091200,1282340,910,910,910,904,5
20241205,091100,1277808,904,910,910,904,5
20241205,091000,1273282,904,910,910,904,4
20241205,090900,1269660,904,910,910,904,4
20241205,090800,1266038,910,910,910,904,5
20241205,090700,1261506,904,910,910,904,5
20241205,090600,1256980,904,910,910,904,4
20241205,090500,1253358,904,906,910,904,23
20241205,090400,1232522,910,906,910,906,150
20241205,090300,1096570,904,906,906,904,5
20241205,090200,1092048,904,906,906,904,4
20241205,090100,1088430,904,906,906,904,4
20241205,090000,1084812,906,904,906,904,1200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190500 47316765 915 915 915 915 443
3 20241205 190400 47316765 915 915 915 915 0
4 20241205 190300 47316765 915 915 915 915 0
5 20241205 190200 47316765 915 915 915 915 0
6 20241205 190100 47316765 915 915 915 915 0
7 20241205 190000 47316765 915 915 915 915 0
8 20241205 185900 47316765 915 915 915 915 0
9 20241205 185800 47316765 915 915 915 915 0
10 20241205 185700 47316765 915 915 915 915 0
11 20241205 185600 47316765 915 915 915 915 0
12 20241205 185500 47316765 915 915 915 915 0
13 20241205 185400 47316765 915 915 915 915 0
14 20241205 185300 47316765 915 915 915 915 0
15 20241205 185200 47316765 915 915 915 915 0
16 20241205 185100 47316765 915 915 915 915 0
17 20241205 185000 47316765 915 915 915 915 0
18 20241205 184900 47316765 915 915 915 915 0
19 20241205 184800 47316765 915 915 915 915 0
20 20241205 184700 47316765 915 915 915 915 0
21 20241205 184600 47316765 915 915 915 915 0
22 20241205 184500 47316765 915 915 915 915 0
23 20241205 184400 47316765 915 915 915 915 0
24 20241205 184300 47316765 915 915 915 915 0
25 20241205 184200 47316765 915 915 915 915 0
26 20241205 184100 47316765 915 915 915 915 0
27 20241205 184000 47316765 915 915 915 915 0
28 20241205 183900 47316765 915 915 915 915 0
29 20241205 183800 47316765 915 915 915 915 0
30 20241205 183700 47316765 915 915 915 915 0
31 20241205 183600 47316765 915 915 915 915 0
32 20241205 183500 47316765 915 915 915 915 443
33 20241205 183400 47316765 915 915 915 915 0
34 20241205 183300 47316765 915 915 915 915 0
35 20241205 183200 47316765 915 915 915 915 0
36 20241205 183100 47316765 915 915 915 915 0
37 20241205 183000 47316765 915 915 915 915 0
38 20241205 182900 47316765 915 915 915 915 0
39 20241205 182800 47316765 915 915 915 915 0
40 20241205 182700 47316765 915 915 915 915 0
41 20241205 182600 47316765 915 915 915 915 0
42 20241205 182500 47316765 915 915 915 915 0
43 20241205 182400 47316765 915 915 915 915 0
44 20241205 182300 47316765 915 915 915 915 0
45 20241205 182200 47316765 915 915 915 915 0
46 20241205 182100 47316765 915 915 915 915 0
47 20241205 182000 47316765 915 915 915 915 0
48 20241205 181900 47316765 915 915 915 915 0
49 20241205 181800 47316765 915 915 915 915 0
50 20241205 181700 47316765 915 915 915 915 0
51 20241205 181600 47316765 915 915 915 915 0
52 20241205 181500 47316765 915 915 915 915 0
53 20241205 181400 47316765 915 915 915 915 0
54 20241205 181300 47316765 915 915 915 915 0
55 20241205 181200 47316765 915 915 915 915 0
56 20241205 181100 47316765 915 915 915 915 0
57 20241205 181000 47316765 915 915 915 915 0
58 20241205 180900 47316765 915 915 915 915 0
59 20241205 180800 47316765 915 915 915 915 0
60 20241205 180700 47316765 915 915 915 915 0
61 20241205 180600 47316765 915 915 915 915 0
62 20241205 180500 47316765 915 915 915 915 443
63 20241205 180400 47316765 915 915 915 915 0
64 20241205 180300 47316765 915 915 915 915 0
65 20241205 180200 47316765 915 915 915 915 0
66 20241205 180100 47316765 915 915 915 915 0
67 20241205 180000 47316765 915 915 915 915 0
68 20241205 175900 47316765 915 915 915 915 0
69 20241205 175800 47316765 915 915 915 915 0
70 20241205 175700 47316765 915 915 915 915 0
71 20241205 175600 47316765 915 915 915 915 0
72 20241205 175500 47316765 915 915 915 915 0
73 20241205 175400 47316765 915 915 915 915 0
74 20241205 175300 47316765 915 915 915 915 0
75 20241205 175200 47316765 915 915 915 915 0
76 20241205 175100 47316765 915 915 915 915 0
77 20241205 175000 47316765 915 915 915 915 0
78 20241205 174900 47316765 915 915 915 915 0
79 20241205 174800 47316765 915 915 915 915 0
80 20241205 174700 47316765 915 915 915 915 0
81 20241205 174600 47316765 915 915 915 915 0
82 20241205 174500 47316765 915 915 915 915 0
83 20241205 174400 47316765 915 915 915 915 0
84 20241205 174300 47316765 915 915 915 915 0
85 20241205 174200 47316765 915 915 915 915 0
86 20241205 174100 47316765 915 915 915 915 0
87 20241205 174000 47316765 915 915 915 915 0
88 20241205 173900 47316765 915 915 915 915 0
89 20241205 173800 47316765 915 915 915 915 0
90 20241205 173700 47316765 915 915 915 915 0
91 20241205 173600 47316765 915 915 915 915 0
92 20241205 173500 47316765 915 915 915 915 443
93 20241205 173400 47316765 915 915 915 915 0
94 20241205 173300 47316765 915 915 915 915 0
95 20241205 173200 47316765 915 915 915 915 0
96 20241205 173100 47316765 915 915 915 915 0
97 20241205 173000 47316765 915 915 915 915 0
98 20241205 172900 47316765 915 915 915 915 0
99 20241205 172800 47316765 915 915 915 915 0
100 20241205 172700 47316765 915 915 915 915 0
101 20241205 172600 47316765 915 915 915 915 0
102 20241205 172500 47316765 915 915 915 915 0
103 20241205 172400 47316765 915 915 915 915 0
104 20241205 172300 47316765 915 915 915 915 0
105 20241205 172200 47316765 915 915 915 915 0
106 20241205 172100 47316765 915 915 915 915 0
107 20241205 172000 47316765 915 915 915 915 0
108 20241205 171900 47316765 915 915 915 915 0
109 20241205 171800 47316765 915 915 915 915 0
110 20241205 171700 47316765 915 915 915 915 0
111 20241205 171600 47316765 915 915 915 915 0
112 20241205 171500 47316765 915 915 915 915 0
113 20241205 171400 47316765 915 915 915 915 0
114 20241205 171300 47316765 915 915 915 915 0
115 20241205 171200 47316765 915 915 915 915 0
116 20241205 171100 47316765 915 915 915 915 0
117 20241205 171000 47316765 915 915 915 915 0
118 20241205 170900 47316765 915 915 915 915 0
119 20241205 170800 47316765 915 915 915 915 0
120 20241205 170700 47316765 915 915 915 915 0
121 20241205 170600 47316765 915 915 915 915 0
122 20241205 170500 47316765 915 915 915 915 443
123 20241205 170400 47316765 915 915 915 915 0
124 20241205 170300 47316765 915 915 915 915 0
125 20241205 170200 47316765 915 915 915 915 0
126 20241205 170100 47316765 915 915 915 915 0
127 20241205 170000 47316765 915 915 915 915 0
128 20241205 165900 47316765 915 915 915 915 0
129 20241205 165800 47316765 915 915 915 915 0
130 20241205 165700 47316765 915 915 915 915 0
131 20241205 165600 47316765 915 915 915 915 0
132 20241205 165500 47316765 915 915 915 915 0
133 20241205 165400 47316765 915 915 915 915 0
134 20241205 165300 47316765 915 915 915 915 0
135 20241205 165200 47316765 915 915 915 915 0
136 20241205 165100 47316765 915 915 915 915 0
137 20241205 165000 47316765 915 915 915 915 0
138 20241205 164900 47316765 915 915 915 915 0
139 20241205 164800 47316765 915 915 915 915 0
140 20241205 164700 47316765 915 915 915 915 0
141 20241205 164600 47316765 915 915 915 915 0
142 20241205 164500 47316765 915 915 915 915 0
143 20241205 164400 47316765 915 915 915 915 0
144 20241205 164300 47316765 915 915 915 915 0
145 20241205 164200 47316765 915 915 915 915 0
146 20241205 164100 47316765 915 915 915 915 0
147 20241205 164000 47316765 915 915 915 915 0
148 20241205 163900 47316765 915 915 915 915 0
149 20241205 163800 47316765 915 915 915 915 0
150 20241205 163700 47316765 915 915 915 915 0
151 20241205 163600 47316765 915 915 915 915 0
152 20241205 163500 47316765 915 915 915 915 443
153 20241205 163400 47316765 915 915 915 915 0
154 20241205 163300 47316765 915 915 915 915 0
155 20241205 163200 47316765 915 915 915 915 0
156 20241205 163100 47316765 915 915 915 915 0
157 20241205 163000 47316765 915 915 915 915 0
158 20241205 162900 47316765 915 915 915 915 0
159 20241205 162800 47316765 915 915 915 915 0
160 20241205 162700 47316765 915 915 915 915 0
161 20241205 162600 47316765 915 915 915 915 0
162 20241205 162500 47316765 915 915 915 915 0
163 20241205 162400 47316765 915 915 915 915 0
164 20241205 162300 47316765 915 915 915 915 0
165 20241205 162200 47316765 915 915 915 915 0
166 20241205 162100 47316765 915 915 915 915 0
167 20241205 162000 47316765 915 915 915 915 0
168 20241205 161900 47316765 915 915 915 915 0
169 20241205 161800 47316765 915 915 915 915 0
170 20241205 161700 47316765 915 915 915 915 0
171 20241205 161600 47316765 915 915 915 915 0
172 20241205 161500 47316765 915 915 915 915 0
173 20241205 161400 47316765 915 915 915 915 0
174 20241205 161300 47316765 915 915 915 915 0
175 20241205 161200 47316765 915 915 915 915 0
176 20241205 161100 47316765 915 915 915 915 0
177 20241205 161000 47316765 915 915 915 915 0
178 20241205 160900 47316765 915 915 915 915 0
179 20241205 160800 47316765 915 915 915 915 0
180 20241205 160700 47316765 915 915 915 915 0
181 20241205 160600 47316765 915 915 915 915 0
182 20241205 160500 47316765 915 915 915 915 443
183 20241205 160400 47316765 915 915 915 915 0
184 20241205 160300 47316765 915 915 915 915 0
185 20241205 160200 47316765 915 915 915 915 0
186 20241205 160100 47316765 915 915 915 915 0
187 20241205 160000 47316765 915 915 915 915 0
188 20241205 155900 47316765 915 915 915 915 0
189 20241205 155800 47316765 915 915 915 915 0
190 20241205 155700 47316765 915 915 915 915 0
191 20241205 155600 47316765 915 915 915 915 0
192 20241205 155500 47316765 915 915 915 915 0
193 20241205 155400 47316765 915 915 915 915 0
194 20241205 155300 47316765 915 915 915 915 0
195 20241205 155200 47316765 915 915 915 915 0
196 20241205 155100 47316765 915 915 915 915 0
197 20241205 155000 47316765 915 915 915 915 0
198 20241205 154900 47316765 915 915 915 915 0
199 20241205 154800 47316765 915 915 915 915 0
200 20241205 154700 47316765 915 915 915 915 0
201 20241205 154600 47316765 915 915 915 915 0
202 20241205 154500 47316765 915 915 915 915 0
203 20241205 154400 47316765 915 915 915 915 0
204 20241205 154300 47316765 915 915 915 915 0
205 20241205 154200 47316765 915 915 915 915 0
206 20241205 154100 47316765 915 915 915 915 0
207 20241205 154000 47316765 915 915 915 915 0
208 20241205 153900 47316765 915 915 915 915 0
209 20241205 153800 47316765 915 915 915 915 0
210 20241205 153700 47316765 915 915 915 915 0
211 20241205 153600 47316765 915 915 915 915 0
212 20241205 153500 47316765 915 915 915 915 443
213 20241205 153400 47316765 915 915 915 915 0
214 20241205 153300 47316765 915 915 915 915 0
215 20241205 153200 47316765 915 915 915 915 0
216 20241205 153100 47316765 915 915 915 915 0
217 20241205 153000 47316765 915 915 915 915 443
218 20241205 152900 46911420 918 918 918 918 0
219 20241205 152800 46911420 918 918 918 918 0
220 20241205 152700 46911420 918 918 918 918 0
221 20241205 152600 46911420 918 918 918 918 0
222 20241205 152500 46911420 918 918 918 918 0
223 20241205 152400 46911420 918 918 918 918 0
224 20241205 152300 46911420 918 918 918 918 0
225 20241205 152200 46911420 918 918 918 918 0
226 20241205 152100 46911420 918 918 918 918 0
227 20241205 152000 46911420 918 918 918 918 0
228 20241205 151900 46911420 918 914 918 914 1959
229 20241205 151800 45117240 913 911 913 911 1078
230 20241205 151700 44133913 910 904 910 901 1843
231 20241205 151600 42457896 902 902 902 902 3
232 20241205 151500 42455190 902 902 902 902 4
233 20241205 151400 42451582 901 901 901 901 3
234 20241205 151300 42448879 901 901 901 901 3
235 20241205 151200 42446176 901 901 901 901 163
236 20241205 151100 42299313 902 902 902 901 53
237 20241205 151000 42251511 901 900 901 900 417
238 20241205 150900 41876088 900 900 900 900 1
239 20241205 150800 41875188 900 900 900 900 0
240 20241205 150700 41875188 900 900 900 900 0
241 20241205 150600 41875188 900 900 900 900 0
242 20241205 150500 41875188 900 901 901 900 2
243 20241205 150400 41873387 901 901 901 901 0
244 20241205 150300 41873387 901 901 901 901 0
245 20241205 150200 41873387 901 901 901 901 1
246 20241205 150100 41872486 901 901 901 901 0
247 20241205 150000 41872486 901 901 901 901 0
248 20241205 145900 41872486 901 901 901 901 0
249 20241205 145800 41872486 901 898 901 898 2
250 20241205 145700 41870687 898 898 898 898 0
251 20241205 145600 41870687 898 900 900 898 295
252 20241205 145500 41605444 901 900 901 900 6
253 20241205 145400 41600043 900 899 900 899 104
254 20241205 145300 41506543 900 900 900 900 1
255 20241205 145200 41505643 899 899 899 899 0
256 20241205 145100 41505643 899 899 899 899 11
257 20241205 145000 41495754 900 900 900 900 1
258 20241205 144900 41494854 899 899 899 899 1110
259 20241205 144800 40496964 900 900 900 900 0
260 20241205 144700 40496964 900 900 900 900 0
261 20241205 144600 40496964 900 900 900 900 0
262 20241205 144500 40496964 900 900 900 900 1688
263 20241205 144400 38977764 901 901 901 900 16
264 20241205 144300 38963359 900 900 900 900 458
265 20241205 144200 38551159 900 900 900 900 0
266 20241205 144100 38551159 900 900 900 900 11
267 20241205 144000 38541259 901 901 901 901 1
268 20241205 143900 38540358 900 900 900 900 14
269 20241205 143800 38527758 900 900 900 900 0
270 20241205 143700 38527758 900 900 900 900 0
271 20241205 143600 38527758 900 900 900 900 11
272 20241205 143500 38517858 900 900 900 900 0
273 20241205 143400 38517858 900 900 900 900 0
274 20241205 143300 38517858 900 900 900 900 0
275 20241205 143200 38517858 900 900 900 900 0
276 20241205 143100 38517858 900 900 900 900 11
277 20241205 143000 38507958 901 901 901 901 0
278 20241205 142900 38507958 901 901 901 901 332
279 20241205 142800 38208826 901 901 901 901 14
280 20241205 142700 38196212 901 901 901 901 4
281 20241205 142600 38192608 901 901 901 901 3
282 20241205 142500 38189905 901 901 901 901 3
283 20241205 142400 38187202 901 901 901 901 3
284 20241205 142300 38184499 901 901 901 901 754
285 20241205 142200 37505145 901 902 902 901 4
286 20241205 142100 37501540 901 901 901 901 15
287 20241205 142000 37488025 901 902 902 901 4
288 20241205 141900 37484420 901 901 901 901 4
289 20241205 141800 37480816 901 901 901 901 3
290 20241205 141700 37478113 901 901 901 901 3
291 20241205 141600 37475410 902 901 902 901 4
292 20241205 141500 37471805 901 903 903 901 8
293 20241205 141400 37464588 901 901 901 901 3
294 20241205 141300 37461885 901 901 901 901 3
295 20241205 141200 37459182 904 904 904 901 5
296 20241205 141100 37454671 901 904 904 901 5
297 20241205 141000 37450163 901 903 904 901 28
298 20241205 140900 37424884 901 901 901 901 3
299 20241205 140800 37422181 901 901 901 901 3
300 20241205 140700 37419478 901 902 902 901 4
301 20241205 140600 37415872 902 902 902 902 3
302 20241205 140500 37413166 901 901 901 901 3
303 20241205 140400 37410463 901 901 901 901 3
304 20241205 140300 37407760 901 901 901 901 4
305 20241205 140200 37404156 901 903 903 901 6
306 20241205 140100 37398744 903 903 903 903 3
307 20241205 140000 37396035 903 902 903 902 25
308 20241205 135900 37373463 902 902 902 902 69
309 20241205 135800 37311225 901 901 901 901 3
310 20241205 135700 37308522 901 901 901 901 3
311 20241205 135600 37305819 901 901 901 901 3
312 20241205 135500 37303116 901 901 901 901 4
313 20241205 135400 37299512 901 901 901 901 3
314 20241205 135300 37296809 901 901 901 901 3
315 20241205 135200 37294106 901 902 902 901 4
316 20241205 135100 37290501 901 901 901 901 15
317 20241205 135000 37276986 901 901 901 901 3
318 20241205 134900 37274283 901 901 901 901 3
319 20241205 134800 37271580 901 901 901 901 3
320 20241205 134700 37268877 901 901 901 901 4
321 20241205 134600 37265273 901 901 901 901 3
322 20241205 134500 37262570 901 901 901 901 3
323 20241205 134400 37259867 901 901 901 901 3
324 20241205 134300 37257164 901 903 903 901 5
325 20241205 134200 37252656 901 901 901 901 10
326 20241205 134100 37243646 901 901 901 901 3
327 20241205 134000 37240943 901 901 901 901 3
328 20241205 133900 37238240 901 901 901 901 4
329 20241205 133800 37234636 901 901 901 901 3
330 20241205 133700 37231933 901 901 901 901 3
331 20241205 133600 37229230 901 901 901 901 3
332 20241205 133500 37226527 901 901 901 901 4
333 20241205 133400 37222923 901 901 901 901 3
334 20241205 133300 37220220 901 901 901 901 3
335 20241205 133200 37217517 901 901 901 901 3
336 20241205 133100 37214814 901 901 901 901 4
337 20241205 133000 37211210 901 901 901 901 3
338 20241205 132900 37208507 901 901 901 901 3
339 20241205 132800 37205804 901 901 901 901 3
340 20241205 132700 37203101 901 901 901 901 4
341 20241205 132600 37199497 901 901 901 901 3
342 20241205 132500 37196794 901 901 901 901 406
343 20241205 132400 36830988 901 901 901 901 0
344 20241205 132300 36830988 901 901 901 901 0
345 20241205 132200 36830988 901 900 901 900 30
346 20241205 132100 36803970 901 901 901 901 0
347 20241205 132000 36803970 901 901 901 901 0
348 20241205 131900 36803970 901 901 901 901 0
349 20241205 131800 36803970 901 901 901 901 0
350 20241205 131700 36803970 901 901 901 901 0
351 20241205 131600 36803970 901 901 901 901 0
352 20241205 131500 36803970 901 900 901 900 156
353 20241205 131400 36663566 900 900 900 900 200
354 20241205 131300 36483566 901 901 901 901 0
355 20241205 131200 36483566 901 901 901 901 0
356 20241205 131100 36483566 901 900 901 900 16
357 20241205 131000 36469162 900 900 900 900 0
358 20241205 130900 36469162 900 900 900 900 0
359 20241205 130800 36469162 900 900 900 900 0
360 20241205 130700 36469162 900 900 900 900 0
361 20241205 130600 36469162 900 900 900 900 12
362 20241205 130500 36458362 900 900 900 900 0
363 20241205 130400 36458362 900 900 900 900 0
364 20241205 130300 36458362 900 900 900 900 0
365 20241205 130200 36458362 900 900 900 900 0
366 20241205 130100 36458362 900 900 900 900 12
367 20241205 130000 36447562 900 900 900 900 0
368 20241205 125900 36447562 900 900 900 900 0
369 20241205 125800 36447562 900 900 900 900 1
370 20241205 125700 36446662 900 900 900 900 0
371 20241205 125600 36446662 900 900 900 900 612
372 20241205 125500 35895862 900 900 900 900 0
373 20241205 125400 35895862 900 900 900 900 0
374 20241205 125300 35895862 900 900 900 900 0
375 20241205 125200 35895862 900 900 900 900 10
376 20241205 125100 35886862 899 899 899 899 22
377 20241205 125000 35867084 900 900 900 900 0
378 20241205 124900 35867084 900 900 900 900 0
379 20241205 124800 35867084 900 900 900 900 0
380 20241205 124700 35867084 900 900 900 900 0
381 20241205 124600 35867084 900 900 900 900 0
382 20241205 124500 35867084 900 900 900 900 0
383 20241205 124400 35867084 900 900 900 900 0
384 20241205 124300 35867084 900 900 900 900 1
385 20241205 124200 35866184 899 899 899 899 0
386 20241205 124100 35866184 899 899 899 899 0
387 20241205 124000 35866184 899 899 899 899 0
388 20241205 123900 35866184 899 899 899 899 76
389 20241205 123800 35797860 898 898 898 898 0
390 20241205 123700 35797860 898 898 898 898 0
391 20241205 123600 35797860 898 898 898 898 11
392 20241205 123500 35787982 899 899 899 899 0
393 20241205 123400 35787982 899 899 899 899 0
394 20241205 123300 35787982 899 899 899 899 4
395 20241205 123200 35784386 900 900 900 900 55
396 20241205 123100 35734886 900 900 900 900 11
397 20241205 123000 35724986 901 901 901 901 0
398 20241205 122900 35724986 901 901 901 901 0
399 20241205 122800 35724986 901 901 901 901 0
400 20241205 122700 35724986 901 901 901 901 1
401 20241205 122600 35724085 901 900 901 900 12
402 20241205 122500 35713284 900 900 900 900 0
403 20241205 122400 35713284 900 900 900 900 0
404 20241205 122300 35713284 900 900 900 900 0
405 20241205 122200 35713284 900 900 900 900 0
406 20241205 122100 35713284 900 900 900 900 12
407 20241205 122000 35702484 901 901 901 901 0
408 20241205 121900 35702484 901 901 901 901 0
409 20241205 121800 35702484 901 901 901 901 0
410 20241205 121700 35702484 901 901 901 901 1
411 20241205 121600 35701583 900 900 900 900 12
412 20241205 121500 35690783 901 901 901 900 330
413 20241205 121400 35393770 900 900 900 900 0
414 20241205 121300 35393770 900 900 900 900 0
415 20241205 121200 35393770 900 900 900 900 0
416 20241205 121100 35393770 900 900 900 900 0
417 20241205 121000 35393770 900 900 900 900 0
418 20241205 120900 35393770 900 900 900 900 0
419 20241205 120800 35393770 900 900 900 900 0
420 20241205 120700 35393770 900 900 900 900 0
421 20241205 120600 35393770 900 900 900 900 255
422 20241205 120500 35164270 900 900 900 900 0
423 20241205 120400 35164270 900 900 900 900 0
424 20241205 120300 35164270 900 900 900 900 0
425 20241205 120200 35164270 900 900 900 900 0
426 20241205 120100 35164270 900 900 900 900 0
427 20241205 120000 35164270 900 900 900 900 4
428 20241205 115900 35160670 898 898 898 898 0
429 20241205 115800 35160670 898 898 898 898 0
430 20241205 115700 35160670 898 898 898 898 0
431 20241205 115600 35160670 898 898 898 898 0
432 20241205 115500 35160670 898 898 898 898 2074
433 20241205 115400 33298218 898 898 898 898 0
434 20241205 115300 33298218 898 898 898 898 0
435 20241205 115200 33298218 898 898 898 898 129
436 20241205 115100 33182376 898 898 898 898 860
437 20241205 115000 32410096 900 900 900 900 0
438 20241205 114900 32410096 900 900 900 900 60
439 20241205 114800 32356096 900 900 900 900 112
440 20241205 114700 32255296 900 900 900 900 10
441 20241205 114600 32246296 900 900 900 900 0
442 20241205 114500 32246296 900 900 900 900 0
443 20241205 114400 32246296 900 900 900 900 0
444 20241205 114300 32246296 900 900 900 900 0
445 20241205 114200 32246296 900 900 900 900 0
446 20241205 114100 32246296 900 900 900 900 0
447 20241205 114000 32246296 900 900 900 900 0
448 20241205 113900 32246296 900 900 900 900 0
449 20241205 113800 32246296 900 900 900 900 0
450 20241205 113700 32246296 900 900 900 900 0
451 20241205 113600 32246296 900 900 900 900 3
452 20241205 113500 32243596 900 900 900 900 0
453 20241205 113400 32243596 900 900 900 900 0
454 20241205 113300 32243596 900 900 900 900 1
455 20241205 113200 32242696 900 900 900 900 0
456 20241205 113100 32242696 900 900 900 900 0
457 20241205 113000 32242696 900 900 900 900 0
458 20241205 112900 32242696 900 900 900 900 0
459 20241205 112800 32242696 900 900 900 900 0
460 20241205 112700 32242696 900 900 900 900 0
461 20241205 112600 32242696 900 900 900 900 30
462 20241205 112500 32215696 900 900 900 900 0
463 20241205 112400 32215696 900 900 900 900 9
464 20241205 112300 32207596 900 900 900 900 0
465 20241205 112200 32207596 900 900 900 900 13
466 20241205 112100 32195896 899 899 899 899 1
467 20241205 112000 32194997 895 895 895 895 0
468 20241205 111900 32194997 895 895 895 895 0
469 20241205 111800 32194997 895 895 895 895 0
470 20241205 111700 32194997 895 896 896 895 500
471 20241205 111600 31747196 896 896 896 896 0
472 20241205 111500 31747196 896 901 901 896 505
473 20241205 111400 31293788 901 901 901 901 0
474 20241205 111300 31293788 901 901 901 901 3
475 20241205 111200 31291085 899 899 899 899 0
476 20241205 111100 31291085 899 901 909 899 31
477 20241205 111000 31263148 901 901 901 901 0
478 20241205 110900 31263148 901 901 901 901 0
479 20241205 110800 31263148 901 901 901 901 0
480 20241205 110700 31263148 901 901 901 901 0
481 20241205 110600 31263148 901 901 901 901 0
482 20241205 110500 31263148 901 901 901 901 0
483 20241205 110400 31263148 901 901 901 901 0
484 20241205 110300 31263148 901 901 901 901 0
485 20241205 110200 31263148 901 901 901 901 0
486 20241205 110100 31263148 901 901 901 901 10
487 20241205 110000 31254138 901 901 901 901 0
488 20241205 105900 31254138 901 901 901 901 3
489 20241205 105800 31251435 910 901 910 901 144
490 20241205 105700 31120562 910 901 910 901 13
491 20241205 105600 31108759 909 909 909 909 1
492 20241205 105500 31107850 901 907 909 901 178
493 20241205 105400 30946385 907 901 908 901 52
494 20241205 105300 30899296 895 895 895 895 44
495 20241205 105200 30859916 901 901 901 901 0
496 20241205 105100 30859916 901 901 901 901 0
497 20241205 105000 30859916 901 901 910 901 16
498 20241205 104900 30845410 910 899 910 899 450
499 20241205 104800 30437563 899 895 899 895 200
500 20241205 104700 30258163 893 893 893 893 0
501 20241205 104600 30258163 893 899 899 893 1002
502 20241205 104500 29363263 899 899 899 899 14
503 20241205 104400 29350677 899 899 899 899 21
504 20241205 104300 29331798 899 899 899 899 0
505 20241205 104200 29331798 899 899 899 899 0
506 20241205 104100 29331798 899 899 899 899 10
507 20241205 104000 29322808 899 899 899 899 10
508 20241205 103900 29313818 899 899 899 899 0
509 20241205 103800 29313818 899 899 899 899 0
510 20241205 103700 29313818 899 899 899 899 0
511 20241205 103600 29313818 899 899 899 899 10
512 20241205 103500 29304828 899 899 899 899 500
513 20241205 103400 28855328 892 892 892 892 0
514 20241205 103300 28855328 892 892 892 892 2824
515 20241205 103200 26336320 891 891 891 891 0
516 20241205 103100 26336320 891 891 891 891 0
517 20241205 103000 26336320 891 891 891 891 0
518 20241205 102900 26336320 891 898 898 891 3945
519 20241205 102800 22821300 900 899 900 899 62
520 20241205 102700 22765506 900 901 901 891 16355
521 20241205 102600 8119696 901 902 902 901 7
522 20241205 102500 8113385 901 901 901 901 3
523 20241205 102400 8110682 901 901 901 901 3
524 20241205 102300 8107979 901 901 901 901 4
525 20241205 102200 8104375 901 901 901 901 3
526 20241205 102100 8101672 901 901 901 901 3
527 20241205 102000 8098969 901 901 901 901 3
528 20241205 101900 8096266 901 901 901 901 4
529 20241205 101800 8092662 901 901 901 901 3
530 20241205 101700 8089959 901 901 901 901 6
531 20241205 101600 8084553 901 901 901 901 0
532 20241205 101500 8084553 901 905 905 901 9
533 20241205 101400 8076424 901 901 901 901 3
534 20241205 101300 8073721 901 901 901 901 3
535 20241205 101200 8071018 901 901 901 901 3
536 20241205 101100 8068315 901 902 902 901 2435
537 20241205 101000 5874054 902 905 905 902 5
538 20241205 100900 5869538 902 902 902 902 3
539 20241205 100800 5866832 902 902 902 902 3
540 20241205 100700 5864126 902 902 902 902 4
541 20241205 100600 5860518 902 902 902 902 3
542 20241205 100500 5857812 902 902 902 902 3
543 20241205 100400 5855106 902 902 902 902 3
544 20241205 100300 5852400 902 902 902 902 4
545 20241205 100200 5848792 902 902 902 902 3
546 20241205 100100 5846086 902 902 902 902 3
547 20241205 100000 5843380 901 902 902 901 247
548 20241205 095900 5620589 901 902 902 901 760
549 20241205 095800 4935073 902 902 902 902 1153
550 20241205 095700 3895067 901 902 902 901 519
551 20241205 095600 3426932 901 901 901 901 14
552 20241205 095500 3414318 901 902 902 901 104
553 20241205 095400 3320514 901 901 901 901 3
554 20241205 095300 3317811 901 901 901 901 3
555 20241205 095200 3315108 901 901 901 901 3
556 20241205 095100 3312405 901 902 902 901 238
557 20241205 095000 3097733 902 902 902 902 3
558 20241205 094900 3095027 908 902 908 902 5
559 20241205 094800 3090505 908 905 908 902 146
560 20241205 094700 2958205 902 902 902 902 344
561 20241205 094600 2647917 902 902 902 902 3
562 20241205 094500 2645211 902 902 902 902 3
563 20241205 094400 2642505 902 908 908 902 6
564 20241205 094300 2637075 902 902 902 902 4
565 20241205 094200 2633467 902 902 902 902 3
566 20241205 094100 2630761 908 902 908 902 4
567 20241205 094000 2627147 902 902 902 902 3
568 20241205 093900 2624441 908 908 908 902 8
569 20241205 093800 2617201 902 902 902 902 3
570 20241205 093700 2614495 902 902 902 902 3
571 20241205 093600 2611789 902 908 908 902 7
572 20241205 093500 2605451 902 902 902 902 4
573 20241205 093400 2601843 902 902 902 902 3
574 20241205 093300 2599137 902 902 902 902 3
575 20241205 093200 2596431 902 903 903 902 3
576 20241205 093100 2593723 901 902 902 901 672
577 20241205 093000 1987583 909 902 909 902 21
578 20241205 092900 1968537 902 902 902 902 4
579 20241205 092800 1964929 902 902 902 902 3
580 20241205 092700 1962223 902 902 902 902 4
581 20241205 092600 1958615 902 909 909 902 4
582 20241205 092500 1955000 902 909 909 902 4
583 20241205 092400 1951385 909 909 909 902 89
584 20241205 092300 1870925 904 909 909 904 5
585 20241205 092200 1866400 904 909 909 904 4
586 20241205 092100 1862779 904 904 909 904 605
587 20241205 092000 1315854 910 910 910 904 5
588 20241205 091900 1311322 904 910 910 904 5
589 20241205 091800 1306796 904 910 910 904 4
590 20241205 091700 1303174 904 910 910 904 4
591 20241205 091600 1299552 910 910 910 904 5
592 20241205 091500 1295020 904 910 910 904 6
593 20241205 091400 1289584 904 910 910 904 4
594 20241205 091300 1285962 904 910 910 904 4
595 20241205 091200 1282340 910 910 910 904 5
596 20241205 091100 1277808 904 910 910 904 5
597 20241205 091000 1273282 904 910 910 904 4
598 20241205 090900 1269660 904 910 910 904 4
599 20241205 090800 1266038 910 910 910 904 5
600 20241205 090700 1261506 904 910 910 904 5
601 20241205 090600 1256980 904 910 910 904 4
602 20241205 090500 1253358 904 906 910 904 23
603 20241205 090400 1232522 910 906 910 906 150
604 20241205 090300 1096570 904 906 906 904 5
605 20241205 090200 1092048 904 906 906 904 4
606 20241205 090100 1088430 904 906 906 904 4
607 20241205 090000 1084812 906 904 906 904 1200