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

608
019660/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190600,56792475,568,568,568,568,7195
20241205,190500,56792475,568,568,568,568,0
20241205,190400,56792475,568,568,568,568,0
20241205,190300,56792475,568,568,568,568,0
20241205,190200,56792475,568,568,568,568,0
20241205,190100,56792475,568,568,568,568,0
20241205,190000,56792475,568,568,568,568,0
20241205,185900,56792475,568,568,568,568,0
20241205,185800,56792475,568,568,568,568,0
20241205,185700,56792475,568,568,568,568,0
20241205,185600,56792475,568,568,568,568,0
20241205,185500,56792475,568,568,568,568,0
20241205,185400,56792475,568,568,568,568,0
20241205,185300,56792475,568,568,568,568,0
20241205,185200,56792475,568,568,568,568,0
20241205,185100,56792475,568,568,568,568,0
20241205,185000,56792475,568,568,568,568,0
20241205,184900,56792475,568,568,568,568,0
20241205,184800,56792475,568,568,568,568,0
20241205,184700,56792475,568,568,568,568,0
20241205,184600,56792475,568,568,568,568,0
20241205,184500,56792475,568,568,568,568,0
20241205,184400,56792475,568,568,568,568,0
20241205,184300,56792475,568,568,568,568,0
20241205,184200,56792475,568,568,568,568,0
20241205,184100,56792475,568,568,568,568,0
20241205,184000,56792475,568,568,568,568,0
20241205,183900,56792475,568,568,568,568,0
20241205,183800,56792475,568,568,568,568,0
20241205,183700,56792475,568,568,568,568,0
20241205,183600,56792475,568,568,568,568,7195
20241205,183500,56792475,568,568,568,568,0
20241205,183400,56792475,568,568,568,568,0
20241205,183300,56792475,568,568,568,568,0
20241205,183200,56792475,568,568,568,568,0
20241205,183100,56792475,568,568,568,568,0
20241205,183000,56792475,568,568,568,568,0
20241205,182900,56792475,568,568,568,568,0
20241205,182800,56792475,568,568,568,568,0
20241205,182700,56792475,568,568,568,568,0
20241205,182600,56792475,568,568,568,568,0
20241205,182500,56792475,568,568,568,568,0
20241205,182400,56792475,568,568,568,568,0
20241205,182300,56792475,568,568,568,568,0
20241205,182200,56792475,568,568,568,568,0
20241205,182100,56792475,568,568,568,568,0
20241205,182000,56792475,568,568,568,568,0
20241205,181900,56792475,568,568,568,568,0
20241205,181800,56792475,568,568,568,568,0
20241205,181700,56792475,568,568,568,568,0
20241205,181600,56792475,568,568,568,568,0
20241205,181500,56792475,568,568,568,568,0
20241205,181400,56792475,568,568,568,568,0
20241205,181300,56792475,568,568,568,568,0
20241205,181200,56792475,568,568,568,568,0
20241205,181100,56792475,568,568,568,568,0
20241205,181000,56792475,568,568,568,568,0
20241205,180900,56792475,568,568,568,568,0
20241205,180800,56792475,568,568,568,568,0
20241205,180700,56792475,568,568,568,568,0
20241205,180600,56792475,568,568,568,568,7195
20241205,180500,56792475,568,568,568,568,0
20241205,180400,56792475,568,568,568,568,0
20241205,180300,56792475,568,568,568,568,0
20241205,180200,56792475,568,568,568,568,0
20241205,180100,56792475,568,568,568,568,0
20241205,180000,56792475,568,568,568,568,0
20241205,175900,56792475,568,568,568,568,0
20241205,175800,56792475,568,568,568,568,0
20241205,175700,56792475,568,568,568,568,0
20241205,175600,56792475,568,568,568,568,0
20241205,175500,56792475,568,568,568,568,0
20241205,175400,56792475,568,568,568,568,0
20241205,175300,56792475,568,568,568,568,0
20241205,175200,56792475,568,568,568,568,0
20241205,175100,56792475,568,568,568,568,0
20241205,175000,56792475,568,568,568,568,0
20241205,174900,56792475,568,568,568,568,0
20241205,174800,56792475,568,568,568,568,0
20241205,174700,56792475,568,568,568,568,0
20241205,174600,56792475,568,568,568,568,0
20241205,174500,56792475,568,568,568,568,0
20241205,174400,56792475,568,568,568,568,0
20241205,174300,56792475,568,568,568,568,0
20241205,174200,56792475,568,568,568,568,0
20241205,174100,56792475,568,568,568,568,0
20241205,174000,56792475,568,568,568,568,0
20241205,173900,56792475,568,568,568,568,0
20241205,173800,56792475,568,568,568,568,0
20241205,173700,56792475,568,568,568,568,0
20241205,173600,56792475,568,568,568,568,7195
20241205,173500,56792475,568,568,568,568,0
20241205,173400,56792475,568,568,568,568,0
20241205,173300,56792475,568,568,568,568,0
20241205,173200,56792475,568,568,568,568,0
20241205,173100,56792475,568,568,568,568,0
20241205,173000,56792475,568,568,568,568,0
20241205,172900,56792475,568,568,568,568,0
20241205,172800,56792475,568,568,568,568,0
20241205,172700,56792475,568,568,568,568,0
20241205,172600,56792475,568,568,568,568,0
20241205,172500,56792475,568,568,568,568,0
20241205,172400,56792475,568,568,568,568,0
20241205,172300,56792475,568,568,568,568,0
20241205,172200,56792475,568,568,568,568,0
20241205,172100,56792475,568,568,568,568,0
20241205,172000,56792475,568,568,568,568,0
20241205,171900,56792475,568,568,568,568,0
20241205,171800,56792475,568,568,568,568,0
20241205,171700,56792475,568,568,568,568,0
20241205,171600,56792475,568,568,568,568,0
20241205,171500,56792475,568,568,568,568,0
20241205,171400,56792475,568,568,568,568,0
20241205,171300,56792475,568,568,568,568,0
20241205,171200,56792475,568,568,568,568,0
20241205,171100,56792475,568,568,568,568,0
20241205,171000,56792475,568,568,568,568,0
20241205,170900,56792475,568,568,568,568,0
20241205,170800,56792475,568,568,568,568,0
20241205,170700,56792475,568,568,568,568,0
20241205,170600,56792475,568,568,568,568,7195
20241205,170500,56792475,568,568,568,568,0
20241205,170400,56792475,568,568,568,568,0
20241205,170300,56792475,568,568,568,568,0
20241205,170200,56792475,568,568,568,568,0
20241205,170100,56792475,568,568,568,568,0
20241205,170000,56792475,568,568,568,568,0
20241205,165900,56792475,568,568,568,568,0
20241205,165800,56792475,568,568,568,568,0
20241205,165700,56792475,568,568,568,568,0
20241205,165600,56792475,568,568,568,568,0
20241205,165500,56792475,568,568,568,568,0
20241205,165400,56792475,568,568,568,568,0
20241205,165300,56792475,568,568,568,568,0
20241205,165200,56792475,568,568,568,568,0
20241205,165100,56792475,568,568,568,568,0
20241205,165000,56792475,568,568,568,568,0
20241205,164900,56792475,568,568,568,568,0
20241205,164800,56792475,568,568,568,568,0
20241205,164700,56792475,568,568,568,568,0
20241205,164600,56792475,568,568,568,568,0
20241205,164500,56792475,568,568,568,568,0
20241205,164400,56792475,568,568,568,568,0
20241205,164300,56792475,568,568,568,568,0
20241205,164200,56792475,568,568,568,568,0
20241205,164100,56792475,568,568,568,568,0
20241205,164000,56792475,568,568,568,568,0
20241205,163900,56792475,568,568,568,568,0
20241205,163800,56792475,568,568,568,568,0
20241205,163700,56792475,568,568,568,568,0
20241205,163600,56792475,568,568,568,568,7195
20241205,163500,56792475,568,568,568,568,0
20241205,163400,56792475,568,568,568,568,0
20241205,163300,56792475,568,568,568,568,0
20241205,163200,56792475,568,568,568,568,0
20241205,163100,56792475,568,568,568,568,0
20241205,163000,56792475,568,568,568,568,0
20241205,162900,56792475,568,568,568,568,0
20241205,162800,56792475,568,568,568,568,0
20241205,162700,56792475,568,568,568,568,0
20241205,162600,56792475,568,568,568,568,0
20241205,162500,56792475,568,568,568,568,0
20241205,162400,56792475,568,568,568,568,0
20241205,162300,56792475,568,568,568,568,0
20241205,162200,56792475,568,568,568,568,0
20241205,162100,56792475,568,568,568,568,0
20241205,162000,56792475,568,568,568,568,0
20241205,161900,56792475,568,568,568,568,0
20241205,161800,56792475,568,568,568,568,0
20241205,161700,56792475,568,568,568,568,0
20241205,161600,56792475,568,568,568,568,0
20241205,161500,56792475,568,568,568,568,0
20241205,161400,56792475,568,568,568,568,0
20241205,161300,56792475,568,568,568,568,0
20241205,161200,56792475,568,568,568,568,0
20241205,161100,56792475,568,568,568,568,0
20241205,161000,56792475,568,568,568,568,0
20241205,160900,56792475,568,568,568,568,0
20241205,160800,56792475,568,568,568,568,0
20241205,160700,56792475,568,568,568,568,0
20241205,160600,56792475,568,568,568,568,7195
20241205,160500,56792475,568,568,568,568,0
20241205,160400,56792475,568,568,568,568,0
20241205,160300,56792475,568,568,568,568,0
20241205,160200,56792475,568,568,568,568,0
20241205,160100,56792475,568,568,568,568,0
20241205,160000,56792475,568,568,568,568,0
20241205,155900,56792475,568,568,568,568,0
20241205,155800,56792475,568,568,568,568,0
20241205,155700,56792475,568,568,568,568,0
20241205,155600,56792475,568,568,568,568,0
20241205,155500,56792475,568,568,568,568,0
20241205,155400,56792475,568,568,568,568,0
20241205,155300,56792475,568,568,568,568,0
20241205,155200,56792475,568,568,568,568,0
20241205,155100,56792475,568,568,568,568,0
20241205,155000,56792475,568,568,568,568,0
20241205,154900,56792475,568,568,568,568,0
20241205,154800,56792475,568,568,568,568,0
20241205,154700,56792475,568,568,568,568,0
20241205,154600,56792475,568,568,568,568,0
20241205,154500,56792475,568,568,568,568,0
20241205,154400,56792475,568,568,568,568,0
20241205,154300,56792475,568,568,568,568,0
20241205,154200,56792475,568,568,568,568,0
20241205,154100,56792475,568,568,568,568,0
20241205,154000,56792475,568,568,568,568,0
20241205,153900,56792475,568,568,568,568,0
20241205,153800,56792475,568,568,568,568,0
20241205,153700,56792475,568,568,568,568,0
20241205,153600,56792475,568,568,568,568,7195
20241205,153500,56792475,568,568,568,568,0
20241205,153400,56792475,568,568,568,568,0
20241205,153300,56792475,568,568,568,568,0
20241205,153200,56792475,568,568,568,568,0
20241205,153100,56792475,568,568,568,568,0
20241205,153000,56792475,568,568,568,568,7195
20241205,152900,52705715,569,569,569,569,0
20241205,152800,52705715,569,569,569,569,0
20241205,152700,52705715,569,569,569,569,0
20241205,152600,52705715,569,569,569,569,0
20241205,152500,52705715,569,569,569,569,0
20241205,152400,52705715,569,569,569,569,0
20241205,152300,52705715,569,569,569,569,0
20241205,152200,52705715,569,569,569,569,0
20241205,152100,52705715,569,569,569,569,0
20241205,152000,52705715,569,569,569,569,0
20241205,151900,52705715,569,569,569,569,0
20241205,151800,52705715,569,569,569,569,0
20241205,151700,52705715,569,573,573,569,5000
20241205,151600,49858209,586,586,586,586,0
20241205,151500,49858209,586,586,586,586,1
20241205,151400,49857623,570,575,575,570,5000
20241205,151300,46997590,575,577,577,575,10000
20241205,151200,41239530,576,579,581,576,12187
20241205,151100,34204793,581,583,583,581,5343
20241205,151000,31093080,591,591,591,591,0
20241205,150900,31093080,591,591,591,591,0
20241205,150800,31093080,591,591,591,591,68
20241205,150700,31052892,588,588,588,588,0
20241205,150600,31052892,588,588,588,588,0
20241205,150500,31052892,588,588,588,588,10
20241205,150400,31047012,583,583,583,583,0
20241205,150300,31047012,583,583,583,583,1000
20241205,150200,30464012,583,583,583,583,1
20241205,150100,30463429,591,591,591,591,0
20241205,150000,30463429,591,591,591,591,0
20241205,145900,30463429,591,591,591,591,0
20241205,145800,30463429,591,591,591,591,0
20241205,145700,30463429,591,591,591,591,0
20241205,145600,30463429,591,591,591,591,0
20241205,145500,30463429,591,591,591,591,0
20241205,145400,30463429,591,591,591,591,0
20241205,145300,30463429,591,591,591,591,0
20241205,145200,30463429,591,591,591,591,0
20241205,145100,30463429,591,591,591,591,0
20241205,145000,30463429,591,591,591,591,0
20241205,144900,30463429,591,591,591,591,0
20241205,144800,30463429,591,583,591,582,390
20241205,144700,30235603,590,590,590,590,15
20241205,144600,30226753,590,590,590,590,0
20241205,144500,30226753,590,590,590,590,0
20241205,144400,30226753,590,590,590,590,0
20241205,144300,30226753,590,590,590,590,1
20241205,144200,30226163,583,586,586,582,2655
20241205,144100,28679169,590,590,590,590,1
20241205,144000,28678579,586,586,586,586,0
20241205,143900,28678579,586,586,586,586,0
20241205,143800,28678579,586,586,586,586,0
20241205,143700,28678579,586,586,586,586,0
20241205,143600,28678579,586,586,586,586,0
20241205,143500,28678579,586,586,586,586,0
20241205,143400,28678579,586,586,586,586,0
20241205,143300,28678579,586,586,586,586,0
20241205,143200,28678579,586,586,586,586,0
20241205,143100,28678579,586,586,586,586,0
20241205,143000,28678579,586,586,586,586,0
20241205,142900,28678579,586,586,586,586,0
20241205,142800,28678579,586,586,586,586,0
20241205,142700,28678579,586,586,586,586,0
20241205,142600,28678579,586,586,586,586,0
20241205,142500,28678579,586,586,586,586,0
20241205,142400,28678579,586,586,586,586,0
20241205,142300,28678579,586,586,586,586,0
20241205,142200,28678579,586,586,586,586,0
20241205,142100,28678579,586,586,586,586,0
20241205,142000,28678579,586,586,586,586,0
20241205,141900,28678579,586,586,586,586,0
20241205,141800,28678579,586,586,586,586,0
20241205,141700,28678579,586,586,586,586,0
20241205,141600,28678579,586,586,586,586,0
20241205,141500,28678579,586,586,586,586,0
20241205,141400,28678579,586,586,586,586,0
20241205,141300,28678579,586,586,586,586,0
20241205,141200,28678579,586,586,586,586,0
20241205,141100,28678579,586,588,588,586,5000
20241205,141000,25744499,586,592,592,586,15000
20241205,140900,16932908,592,592,592,592,7
20241205,140800,16928764,592,592,592,592,0
20241205,140700,16928764,592,592,592,592,0
20241205,140600,16928764,592,592,592,592,0
20241205,140500,16928764,592,592,592,592,0
20241205,140400,16928764,592,592,592,592,0
20241205,140300,16928764,592,592,592,592,0
20241205,140200,16928764,592,592,592,592,0
20241205,140100,16928764,592,592,592,592,0
20241205,140000,16928764,592,592,592,592,0
20241205,135900,16928764,592,592,592,592,0
20241205,135800,16928764,592,592,592,592,0
20241205,135700,16928764,592,592,592,592,117
20241205,135600,16859500,591,591,591,591,0
20241205,135500,16859500,591,590,591,590,47
20241205,135400,16831729,589,589,589,589,0
20241205,135300,16831729,589,589,589,589,0
20241205,135200,16831729,589,589,589,589,0
20241205,135100,16831729,589,589,589,589,0
20241205,135000,16831729,589,589,589,589,0
20241205,134900,16831729,589,589,589,589,0
20241205,134800,16831729,589,589,589,589,0
20241205,134700,16831729,589,589,589,589,0
20241205,134600,16831729,589,589,589,589,0
20241205,134500,16831729,589,589,589,589,0
20241205,134400,16831729,589,589,589,589,0
20241205,134300,16831729,589,589,589,589,0
20241205,134200,16831729,589,589,589,589,0
20241205,134100,16831729,589,589,589,589,0
20241205,134000,16831729,589,589,589,589,1
20241205,133900,16831140,587,587,587,587,0
20241205,133800,16831140,587,587,587,587,0
20241205,133700,16831140,587,587,587,587,0
20241205,133600,16831140,587,587,587,587,0
20241205,133500,16831140,587,587,587,587,0
20241205,133400,16831140,587,587,587,587,0
20241205,133300,16831140,587,587,587,587,0
20241205,133200,16831140,587,587,587,587,0
20241205,133100,16831140,587,587,587,587,0
20241205,133000,16831140,587,587,587,587,0
20241205,132900,16831140,587,587,587,587,0
20241205,132800,16831140,587,587,587,587,0
20241205,132700,16831140,587,587,587,587,0
20241205,132600,16831140,587,587,587,587,0
20241205,132500,16831140,587,587,587,587,0
20241205,132400,16831140,587,587,587,587,1
20241205,132300,16830553,588,588,588,588,0
20241205,132200,16830553,588,588,588,588,0
20241205,132100,16830553,588,588,588,588,0
20241205,132000,16830553,588,588,588,588,0
20241205,131900,16830553,588,588,588,588,0
20241205,131800,16830553,588,588,588,588,0
20241205,131700,16830553,588,588,588,588,0
20241205,131600,16830553,588,588,588,588,0
20241205,131500,16830553,588,588,588,588,0
20241205,131400,16830553,588,588,588,588,0
20241205,131300,16830553,588,588,588,588,0
20241205,131200,16830553,588,588,588,588,74
20241205,131100,16787041,588,588,588,588,0
20241205,131000,16787041,588,588,588,588,0
20241205,130900,16787041,588,588,588,588,0
20241205,130800,16787041,588,588,588,588,0
20241205,130700,16787041,588,588,588,588,0
20241205,130600,16787041,588,588,588,588,0
20241205,130500,16787041,588,588,588,588,1
20241205,130400,16786453,587,587,587,587,0
20241205,130300,16786453,587,587,587,587,0
20241205,130200,16786453,587,587,587,587,0
20241205,130100,16786453,587,587,587,587,0
20241205,130000,16786453,587,587,587,587,0
20241205,125900,16786453,587,587,587,587,0
20241205,125800,16786453,587,587,587,587,0
20241205,125700,16786453,587,587,587,587,0
20241205,125600,16786453,587,587,587,587,0
20241205,125500,16786453,587,587,587,587,3
20241205,125400,16784692,587,587,587,587,0
20241205,125300,16784692,587,587,587,587,0
20241205,125200,16784692,587,587,587,587,0
20241205,125100,16784692,587,587,587,587,0
20241205,125000,16784692,587,587,587,587,0
20241205,124900,16784692,587,587,587,587,1447
20241205,124800,15935303,587,587,587,587,0
20241205,124700,15935303,587,587,587,587,1
20241205,124600,15934716,587,587,587,587,0
20241205,124500,15934716,587,587,587,587,12
20241205,124400,15927672,587,587,587,587,0
20241205,124300,15927672,587,587,587,587,0
20241205,124200,15927672,587,587,587,587,278
20241205,124100,15764486,587,587,587,587,20
20241205,124000,15752746,586,586,586,586,0
20241205,123900,15752746,586,586,586,586,237
20241205,123800,15613864,586,586,586,586,30
20241205,123700,15596284,581,581,581,581,0
20241205,123600,15596284,581,581,581,581,642
20241205,123500,15223282,587,587,587,587,0
20241205,123400,15223282,587,587,587,587,0
20241205,123300,15223282,587,587,587,587,0
20241205,123200,15223282,587,587,587,587,0
20241205,123100,15223282,587,587,587,587,0
20241205,123000,15223282,587,587,587,587,0
20241205,122900,15223282,587,587,587,587,0
20241205,122800,15223282,587,587,587,587,0
20241205,122700,15223282,587,587,587,587,0
20241205,122600,15223282,587,587,587,587,0
20241205,122500,15223282,587,587,587,587,0
20241205,122400,15223282,587,587,587,587,0
20241205,122300,15223282,587,587,587,587,1
20241205,122200,15222695,576,576,576,576,0
20241205,122100,15222695,576,576,576,576,0
20241205,122000,15222695,576,576,576,576,0
20241205,121900,15222695,576,576,576,576,0
20241205,121800,15222695,576,576,576,576,0
20241205,121700,15222695,576,576,576,576,0
20241205,121600,15222695,576,580,580,576,1000
20241205,121500,14643230,580,580,580,580,0
20241205,121400,14643230,580,587,587,580,1001
20241205,121300,14061817,581,581,581,581,0
20241205,121200,14061817,581,581,581,581,50
20241205,121100,14032767,581,581,581,581,0
20241205,121000,14032767,581,581,581,581,0
20241205,120900,14032767,581,586,586,581,719
20241205,120800,13614951,587,587,587,587,0
20241205,120700,13614951,587,587,587,587,0
20241205,120600,13614951,587,587,587,587,1
20241205,120500,13614364,586,586,586,586,1
20241205,120400,13613778,587,587,587,587,0
20241205,120300,13613778,587,587,587,587,10
20241205,120200,13607908,587,587,587,587,1
20241205,120100,13607321,587,587,587,587,0
20241205,120000,13607321,587,587,587,587,0
20241205,115900,13607321,587,586,587,586,245
20241205,115800,13463516,587,587,587,587,3
20241205,115700,13461755,588,588,588,588,0
20241205,115600,13461755,588,592,592,588,1386
20241205,115500,12643430,593,593,593,593,0
20241205,115400,12643430,593,593,593,593,719
20241205,115300,12217063,594,594,594,594,0
20241205,115200,12217063,594,594,594,594,0
20241205,115100,12217063,594,594,594,594,0
20241205,115000,12217063,594,594,594,594,0
20241205,114900,12217063,594,594,594,594,0
20241205,114800,12217063,594,594,594,594,0
20241205,114700,12217063,594,594,594,594,0
20241205,114600,12217063,594,594,594,594,0
20241205,114500,12217063,594,594,594,594,1
20241205,114400,12216469,592,592,592,592,1000
20241205,114300,11624469,593,593,593,593,0
20241205,114200,11624469,593,593,593,593,0
20241205,114100,11624469,593,593,593,593,1000
20241205,114000,11031469,594,594,594,594,0
20241205,113900,11031469,594,594,594,594,0
20241205,113800,11031469,594,594,594,594,0
20241205,113700,11031469,594,594,594,594,0
20241205,113600,11031469,594,594,594,594,0
20241205,113500,11031469,594,594,594,594,0
20241205,113400,11031469,594,594,594,594,0
20241205,113300,11031469,594,594,594,594,0
20241205,113200,11031469,594,594,594,594,0
20241205,113100,11031469,594,594,594,594,0
20241205,113000,11031469,594,594,594,594,0
20241205,112900,11031469,594,594,594,594,0
20241205,112800,11031469,594,594,594,594,0
20241205,112700,11031469,594,594,594,594,0
20241205,112600,11031469,594,594,594,594,0
20241205,112500,11031469,594,594,594,594,0
20241205,112400,11031469,594,594,594,594,0
20241205,112300,11031469,594,594,594,594,0
20241205,112200,11031469,594,594,594,594,24
20241205,112100,11017213,592,592,592,592,122
20241205,112000,10944989,592,592,592,592,1
20241205,111900,10944397,590,590,590,590,0
20241205,111800,10944397,590,590,590,590,0
20241205,111700,10944397,590,590,590,590,100
20241205,111600,10885397,589,589,589,589,0
20241205,111500,10885397,589,589,589,589,1
20241205,111400,10884808,592,592,592,592,0
20241205,111300,10884808,592,592,592,592,0
20241205,111200,10884808,592,592,592,592,0
20241205,111100,10884808,592,592,592,592,0
20241205,111000,10884808,592,592,592,592,0
20241205,110900,10884808,592,592,592,592,0
20241205,110800,10884808,592,592,592,592,0
20241205,110700,10884808,592,592,592,592,0
20241205,110600,10884808,592,592,592,592,0
20241205,110500,10884808,592,592,592,592,0
20241205,110400,10884808,592,592,592,592,1
20241205,110300,10884216,589,589,589,589,7
20241205,110200,10880093,592,592,592,592,0
20241205,110100,10880093,592,592,592,592,1
20241205,110000,10879501,591,591,591,591,31
20241205,105900,10861180,591,591,591,591,0
20241205,105800,10861180,591,591,591,591,0
20241205,105700,10861180,591,591,591,591,0
20241205,105600,10861180,591,591,591,591,0
20241205,105500,10861180,591,591,591,591,10
20241205,105400,10855270,592,592,592,592,0
20241205,105300,10855270,592,592,592,592,0
20241205,105200,10855270,592,592,592,592,0
20241205,105100,10855270,592,592,592,592,0
20241205,105000,10855270,592,592,592,592,0
20241205,104900,10855270,592,592,592,592,0
20241205,104800,10855270,592,592,592,592,500
20241205,104700,10559270,592,592,592,592,0
20241205,104600,10559270,592,592,592,592,0
20241205,104500,10559270,592,592,592,592,20
20241205,104400,10547430,592,592,592,592,0
20241205,104300,10547430,592,592,592,592,0
20241205,104200,10547430,592,592,592,592,0
20241205,104100,10547430,592,592,592,592,0
20241205,104000,10547430,592,592,592,592,0
20241205,103900,10547430,592,592,592,592,1000
20241205,103800,9955430,592,592,592,592,0
20241205,103700,9955430,592,592,592,592,0
20241205,103600,9955430,592,592,592,592,0
20241205,103500,9955430,592,592,592,592,0
20241205,103400,9955430,592,592,592,592,0
20241205,103300,9955430,592,592,592,592,3
20241205,103200,9953654,592,592,592,592,0
20241205,103100,9953654,592,592,592,592,0
20241205,103000,9953654,592,590,592,588,277
20241205,102900,9790274,592,592,592,592,0
20241205,102800,9790274,592,592,592,592,1
20241205,102700,9789682,590,590,590,590,467
20241205,102600,9514152,592,592,592,592,1
20241205,102500,9513560,590,591,591,590,1167
20241205,102400,8824180,592,592,592,592,0
20241205,102300,8824180,592,592,592,592,2
20241205,102200,8822996,592,594,594,592,247
20241205,102100,8676590,599,599,599,599,0
20241205,102000,8676590,599,599,599,599,1
20241205,101900,8675991,594,594,594,594,0
20241205,101800,8675991,594,596,596,593,11
20241205,101700,8669448,600,600,600,600,71
20241205,101600,8626848,600,600,600,600,96
20241205,101500,8569248,602,602,602,602,9
20241205,101400,8563830,602,602,602,602,0
20241205,101300,8563830,602,602,602,602,0
20241205,101200,8563830,602,602,602,602,26
20241205,101100,8548178,600,600,600,600,0
20241205,101000,8548178,600,600,600,600,0
20241205,100900,8548178,600,600,600,600,0
20241205,100800,8548178,600,600,600,600,0
20241205,100700,8548178,600,600,600,600,833
20241205,100600,8048378,600,600,600,600,0
20241205,100500,8048378,600,600,600,600,0
20241205,100400,8048378,600,600,600,600,0
20241205,100300,8048378,600,595,600,595,22
20241205,100200,8035283,599,599,599,599,1167
20241205,100100,7336250,599,599,599,599,0
20241205,100000,7336250,599,599,599,599,0
20241205,095900,7336250,599,599,599,599,1
20241205,095800,7335651,598,598,598,598,0
20241205,095700,7335651,598,598,598,598,0
20241205,095600,7335651,598,598,598,598,0
20241205,095500,7335651,598,598,598,598,0
20241205,095400,7335651,598,598,598,598,0
20241205,095300,7335651,598,598,598,598,4
20241205,095200,7333259,598,598,598,598,0
20241205,095100,7333259,598,598,598,598,0
20241205,095000,7333259,598,598,598,598,0
20241205,094900,7333259,598,598,598,598,1
20241205,094800,7332661,599,599,599,599,0
20241205,094700,7332661,599,599,599,599,0
20241205,094600,7332661,599,599,599,599,0
20241205,094500,7332661,599,599,599,599,0
20241205,094400,7332661,599,599,599,599,1
20241205,094300,7332062,599,599,599,599,0
20241205,094200,7332062,599,599,599,599,1
20241205,094100,7331463,599,599,599,599,0
20241205,094000,7331463,599,599,599,599,0
20241205,093900,7331463,599,599,599,599,1
20241205,093800,7330864,599,599,599,599,2000
20241205,093700,6132864,599,599,599,599,0
20241205,093600,6132864,599,599,599,599,0
20241205,093500,6132864,599,599,599,599,0
20241205,093400,6132864,599,599,599,599,0
20241205,093300,6132864,599,599,599,599,5
20241205,093200,6129869,600,600,600,600,0
20241205,093100,6129869,600,600,600,600,0
20241205,093000,6129869,600,593,606,591,1599
20241205,092900,5181924,606,593,606,593,2
20241205,092800,5180725,594,594,594,594,0
20241205,092700,5180725,594,594,594,594,314
20241205,092600,4994209,594,594,594,594,0
20241205,092500,4994209,594,594,594,594,8
20241205,092400,4989457,593,593,593,593,0
20241205,092300,4989457,593,593,593,593,0
20241205,092200,4989457,593,593,593,593,3
20241205,092100,4987678,609,609,609,609,3
20241205,092000,4985851,609,609,609,609,889
20241205,091900,4444450,611,612,612,610,36
20241205,091800,4422469,589,589,589,589,0
20241205,091700,4422469,589,589,589,589,0
20241205,091600,4422469,589,589,589,589,0
20241205,091500,4422469,589,589,589,589,1
20241205,091400,4421880,589,613,613,589,18
20241205,091300,4411254,584,584,584,584,0
20241205,091200,4411254,584,584,584,584,0
20241205,091100,4411254,584,584,584,584,0
20241205,091000,4411254,584,573,584,573,10
20241205,090900,4405469,570,570,570,570,1221
20241205,090800,3709499,620,620,620,620,0
20241205,090700,3709499,620,605,620,605,47
20241205,090600,3680869,594,594,594,594,0
20241205,090500,3680869,594,594,594,594,3
20241205,090400,3679087,587,587,587,587,177
20241205,090300,3575188,578,578,578,578,177
20241205,090200,3472882,566,566,566,566,0
20241205,090100,3472882,566,566,566,566,0
20241205,090000,3472882,566,566,566,564,6143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190600 56792475 568 568 568 568 7195
3 20241205 190500 56792475 568 568 568 568 0
4 20241205 190400 56792475 568 568 568 568 0
5 20241205 190300 56792475 568 568 568 568 0
6 20241205 190200 56792475 568 568 568 568 0
7 20241205 190100 56792475 568 568 568 568 0
8 20241205 190000 56792475 568 568 568 568 0
9 20241205 185900 56792475 568 568 568 568 0
10 20241205 185800 56792475 568 568 568 568 0
11 20241205 185700 56792475 568 568 568 568 0
12 20241205 185600 56792475 568 568 568 568 0
13 20241205 185500 56792475 568 568 568 568 0
14 20241205 185400 56792475 568 568 568 568 0
15 20241205 185300 56792475 568 568 568 568 0
16 20241205 185200 56792475 568 568 568 568 0
17 20241205 185100 56792475 568 568 568 568 0
18 20241205 185000 56792475 568 568 568 568 0
19 20241205 184900 56792475 568 568 568 568 0
20 20241205 184800 56792475 568 568 568 568 0
21 20241205 184700 56792475 568 568 568 568 0
22 20241205 184600 56792475 568 568 568 568 0
23 20241205 184500 56792475 568 568 568 568 0
24 20241205 184400 56792475 568 568 568 568 0
25 20241205 184300 56792475 568 568 568 568 0
26 20241205 184200 56792475 568 568 568 568 0
27 20241205 184100 56792475 568 568 568 568 0
28 20241205 184000 56792475 568 568 568 568 0
29 20241205 183900 56792475 568 568 568 568 0
30 20241205 183800 56792475 568 568 568 568 0
31 20241205 183700 56792475 568 568 568 568 0
32 20241205 183600 56792475 568 568 568 568 7195
33 20241205 183500 56792475 568 568 568 568 0
34 20241205 183400 56792475 568 568 568 568 0
35 20241205 183300 56792475 568 568 568 568 0
36 20241205 183200 56792475 568 568 568 568 0
37 20241205 183100 56792475 568 568 568 568 0
38 20241205 183000 56792475 568 568 568 568 0
39 20241205 182900 56792475 568 568 568 568 0
40 20241205 182800 56792475 568 568 568 568 0
41 20241205 182700 56792475 568 568 568 568 0
42 20241205 182600 56792475 568 568 568 568 0
43 20241205 182500 56792475 568 568 568 568 0
44 20241205 182400 56792475 568 568 568 568 0
45 20241205 182300 56792475 568 568 568 568 0
46 20241205 182200 56792475 568 568 568 568 0
47 20241205 182100 56792475 568 568 568 568 0
48 20241205 182000 56792475 568 568 568 568 0
49 20241205 181900 56792475 568 568 568 568 0
50 20241205 181800 56792475 568 568 568 568 0
51 20241205 181700 56792475 568 568 568 568 0
52 20241205 181600 56792475 568 568 568 568 0
53 20241205 181500 56792475 568 568 568 568 0
54 20241205 181400 56792475 568 568 568 568 0
55 20241205 181300 56792475 568 568 568 568 0
56 20241205 181200 56792475 568 568 568 568 0
57 20241205 181100 56792475 568 568 568 568 0
58 20241205 181000 56792475 568 568 568 568 0
59 20241205 180900 56792475 568 568 568 568 0
60 20241205 180800 56792475 568 568 568 568 0
61 20241205 180700 56792475 568 568 568 568 0
62 20241205 180600 56792475 568 568 568 568 7195
63 20241205 180500 56792475 568 568 568 568 0
64 20241205 180400 56792475 568 568 568 568 0
65 20241205 180300 56792475 568 568 568 568 0
66 20241205 180200 56792475 568 568 568 568 0
67 20241205 180100 56792475 568 568 568 568 0
68 20241205 180000 56792475 568 568 568 568 0
69 20241205 175900 56792475 568 568 568 568 0
70 20241205 175800 56792475 568 568 568 568 0
71 20241205 175700 56792475 568 568 568 568 0
72 20241205 175600 56792475 568 568 568 568 0
73 20241205 175500 56792475 568 568 568 568 0
74 20241205 175400 56792475 568 568 568 568 0
75 20241205 175300 56792475 568 568 568 568 0
76 20241205 175200 56792475 568 568 568 568 0
77 20241205 175100 56792475 568 568 568 568 0
78 20241205 175000 56792475 568 568 568 568 0
79 20241205 174900 56792475 568 568 568 568 0
80 20241205 174800 56792475 568 568 568 568 0
81 20241205 174700 56792475 568 568 568 568 0
82 20241205 174600 56792475 568 568 568 568 0
83 20241205 174500 56792475 568 568 568 568 0
84 20241205 174400 56792475 568 568 568 568 0
85 20241205 174300 56792475 568 568 568 568 0
86 20241205 174200 56792475 568 568 568 568 0
87 20241205 174100 56792475 568 568 568 568 0
88 20241205 174000 56792475 568 568 568 568 0
89 20241205 173900 56792475 568 568 568 568 0
90 20241205 173800 56792475 568 568 568 568 0
91 20241205 173700 56792475 568 568 568 568 0
92 20241205 173600 56792475 568 568 568 568 7195
93 20241205 173500 56792475 568 568 568 568 0
94 20241205 173400 56792475 568 568 568 568 0
95 20241205 173300 56792475 568 568 568 568 0
96 20241205 173200 56792475 568 568 568 568 0
97 20241205 173100 56792475 568 568 568 568 0
98 20241205 173000 56792475 568 568 568 568 0
99 20241205 172900 56792475 568 568 568 568 0
100 20241205 172800 56792475 568 568 568 568 0
101 20241205 172700 56792475 568 568 568 568 0
102 20241205 172600 56792475 568 568 568 568 0
103 20241205 172500 56792475 568 568 568 568 0
104 20241205 172400 56792475 568 568 568 568 0
105 20241205 172300 56792475 568 568 568 568 0
106 20241205 172200 56792475 568 568 568 568 0
107 20241205 172100 56792475 568 568 568 568 0
108 20241205 172000 56792475 568 568 568 568 0
109 20241205 171900 56792475 568 568 568 568 0
110 20241205 171800 56792475 568 568 568 568 0
111 20241205 171700 56792475 568 568 568 568 0
112 20241205 171600 56792475 568 568 568 568 0
113 20241205 171500 56792475 568 568 568 568 0
114 20241205 171400 56792475 568 568 568 568 0
115 20241205 171300 56792475 568 568 568 568 0
116 20241205 171200 56792475 568 568 568 568 0
117 20241205 171100 56792475 568 568 568 568 0
118 20241205 171000 56792475 568 568 568 568 0
119 20241205 170900 56792475 568 568 568 568 0
120 20241205 170800 56792475 568 568 568 568 0
121 20241205 170700 56792475 568 568 568 568 0
122 20241205 170600 56792475 568 568 568 568 7195
123 20241205 170500 56792475 568 568 568 568 0
124 20241205 170400 56792475 568 568 568 568 0
125 20241205 170300 56792475 568 568 568 568 0
126 20241205 170200 56792475 568 568 568 568 0
127 20241205 170100 56792475 568 568 568 568 0
128 20241205 170000 56792475 568 568 568 568 0
129 20241205 165900 56792475 568 568 568 568 0
130 20241205 165800 56792475 568 568 568 568 0
131 20241205 165700 56792475 568 568 568 568 0
132 20241205 165600 56792475 568 568 568 568 0
133 20241205 165500 56792475 568 568 568 568 0
134 20241205 165400 56792475 568 568 568 568 0
135 20241205 165300 56792475 568 568 568 568 0
136 20241205 165200 56792475 568 568 568 568 0
137 20241205 165100 56792475 568 568 568 568 0
138 20241205 165000 56792475 568 568 568 568 0
139 20241205 164900 56792475 568 568 568 568 0
140 20241205 164800 56792475 568 568 568 568 0
141 20241205 164700 56792475 568 568 568 568 0
142 20241205 164600 56792475 568 568 568 568 0
143 20241205 164500 56792475 568 568 568 568 0
144 20241205 164400 56792475 568 568 568 568 0
145 20241205 164300 56792475 568 568 568 568 0
146 20241205 164200 56792475 568 568 568 568 0
147 20241205 164100 56792475 568 568 568 568 0
148 20241205 164000 56792475 568 568 568 568 0
149 20241205 163900 56792475 568 568 568 568 0
150 20241205 163800 56792475 568 568 568 568 0
151 20241205 163700 56792475 568 568 568 568 0
152 20241205 163600 56792475 568 568 568 568 7195
153 20241205 163500 56792475 568 568 568 568 0
154 20241205 163400 56792475 568 568 568 568 0
155 20241205 163300 56792475 568 568 568 568 0
156 20241205 163200 56792475 568 568 568 568 0
157 20241205 163100 56792475 568 568 568 568 0
158 20241205 163000 56792475 568 568 568 568 0
159 20241205 162900 56792475 568 568 568 568 0
160 20241205 162800 56792475 568 568 568 568 0
161 20241205 162700 56792475 568 568 568 568 0
162 20241205 162600 56792475 568 568 568 568 0
163 20241205 162500 56792475 568 568 568 568 0
164 20241205 162400 56792475 568 568 568 568 0
165 20241205 162300 56792475 568 568 568 568 0
166 20241205 162200 56792475 568 568 568 568 0
167 20241205 162100 56792475 568 568 568 568 0
168 20241205 162000 56792475 568 568 568 568 0
169 20241205 161900 56792475 568 568 568 568 0
170 20241205 161800 56792475 568 568 568 568 0
171 20241205 161700 56792475 568 568 568 568 0
172 20241205 161600 56792475 568 568 568 568 0
173 20241205 161500 56792475 568 568 568 568 0
174 20241205 161400 56792475 568 568 568 568 0
175 20241205 161300 56792475 568 568 568 568 0
176 20241205 161200 56792475 568 568 568 568 0
177 20241205 161100 56792475 568 568 568 568 0
178 20241205 161000 56792475 568 568 568 568 0
179 20241205 160900 56792475 568 568 568 568 0
180 20241205 160800 56792475 568 568 568 568 0
181 20241205 160700 56792475 568 568 568 568 0
182 20241205 160600 56792475 568 568 568 568 7195
183 20241205 160500 56792475 568 568 568 568 0
184 20241205 160400 56792475 568 568 568 568 0
185 20241205 160300 56792475 568 568 568 568 0
186 20241205 160200 56792475 568 568 568 568 0
187 20241205 160100 56792475 568 568 568 568 0
188 20241205 160000 56792475 568 568 568 568 0
189 20241205 155900 56792475 568 568 568 568 0
190 20241205 155800 56792475 568 568 568 568 0
191 20241205 155700 56792475 568 568 568 568 0
192 20241205 155600 56792475 568 568 568 568 0
193 20241205 155500 56792475 568 568 568 568 0
194 20241205 155400 56792475 568 568 568 568 0
195 20241205 155300 56792475 568 568 568 568 0
196 20241205 155200 56792475 568 568 568 568 0
197 20241205 155100 56792475 568 568 568 568 0
198 20241205 155000 56792475 568 568 568 568 0
199 20241205 154900 56792475 568 568 568 568 0
200 20241205 154800 56792475 568 568 568 568 0
201 20241205 154700 56792475 568 568 568 568 0
202 20241205 154600 56792475 568 568 568 568 0
203 20241205 154500 56792475 568 568 568 568 0
204 20241205 154400 56792475 568 568 568 568 0
205 20241205 154300 56792475 568 568 568 568 0
206 20241205 154200 56792475 568 568 568 568 0
207 20241205 154100 56792475 568 568 568 568 0
208 20241205 154000 56792475 568 568 568 568 0
209 20241205 153900 56792475 568 568 568 568 0
210 20241205 153800 56792475 568 568 568 568 0
211 20241205 153700 56792475 568 568 568 568 0
212 20241205 153600 56792475 568 568 568 568 7195
213 20241205 153500 56792475 568 568 568 568 0
214 20241205 153400 56792475 568 568 568 568 0
215 20241205 153300 56792475 568 568 568 568 0
216 20241205 153200 56792475 568 568 568 568 0
217 20241205 153100 56792475 568 568 568 568 0
218 20241205 153000 56792475 568 568 568 568 7195
219 20241205 152900 52705715 569 569 569 569 0
220 20241205 152800 52705715 569 569 569 569 0
221 20241205 152700 52705715 569 569 569 569 0
222 20241205 152600 52705715 569 569 569 569 0
223 20241205 152500 52705715 569 569 569 569 0
224 20241205 152400 52705715 569 569 569 569 0
225 20241205 152300 52705715 569 569 569 569 0
226 20241205 152200 52705715 569 569 569 569 0
227 20241205 152100 52705715 569 569 569 569 0
228 20241205 152000 52705715 569 569 569 569 0
229 20241205 151900 52705715 569 569 569 569 0
230 20241205 151800 52705715 569 569 569 569 0
231 20241205 151700 52705715 569 573 573 569 5000
232 20241205 151600 49858209 586 586 586 586 0
233 20241205 151500 49858209 586 586 586 586 1
234 20241205 151400 49857623 570 575 575 570 5000
235 20241205 151300 46997590 575 577 577 575 10000
236 20241205 151200 41239530 576 579 581 576 12187
237 20241205 151100 34204793 581 583 583 581 5343
238 20241205 151000 31093080 591 591 591 591 0
239 20241205 150900 31093080 591 591 591 591 0
240 20241205 150800 31093080 591 591 591 591 68
241 20241205 150700 31052892 588 588 588 588 0
242 20241205 150600 31052892 588 588 588 588 0
243 20241205 150500 31052892 588 588 588 588 10
244 20241205 150400 31047012 583 583 583 583 0
245 20241205 150300 31047012 583 583 583 583 1000
246 20241205 150200 30464012 583 583 583 583 1
247 20241205 150100 30463429 591 591 591 591 0
248 20241205 150000 30463429 591 591 591 591 0
249 20241205 145900 30463429 591 591 591 591 0
250 20241205 145800 30463429 591 591 591 591 0
251 20241205 145700 30463429 591 591 591 591 0
252 20241205 145600 30463429 591 591 591 591 0
253 20241205 145500 30463429 591 591 591 591 0
254 20241205 145400 30463429 591 591 591 591 0
255 20241205 145300 30463429 591 591 591 591 0
256 20241205 145200 30463429 591 591 591 591 0
257 20241205 145100 30463429 591 591 591 591 0
258 20241205 145000 30463429 591 591 591 591 0
259 20241205 144900 30463429 591 591 591 591 0
260 20241205 144800 30463429 591 583 591 582 390
261 20241205 144700 30235603 590 590 590 590 15
262 20241205 144600 30226753 590 590 590 590 0
263 20241205 144500 30226753 590 590 590 590 0
264 20241205 144400 30226753 590 590 590 590 0
265 20241205 144300 30226753 590 590 590 590 1
266 20241205 144200 30226163 583 586 586 582 2655
267 20241205 144100 28679169 590 590 590 590 1
268 20241205 144000 28678579 586 586 586 586 0
269 20241205 143900 28678579 586 586 586 586 0
270 20241205 143800 28678579 586 586 586 586 0
271 20241205 143700 28678579 586 586 586 586 0
272 20241205 143600 28678579 586 586 586 586 0
273 20241205 143500 28678579 586 586 586 586 0
274 20241205 143400 28678579 586 586 586 586 0
275 20241205 143300 28678579 586 586 586 586 0
276 20241205 143200 28678579 586 586 586 586 0
277 20241205 143100 28678579 586 586 586 586 0
278 20241205 143000 28678579 586 586 586 586 0
279 20241205 142900 28678579 586 586 586 586 0
280 20241205 142800 28678579 586 586 586 586 0
281 20241205 142700 28678579 586 586 586 586 0
282 20241205 142600 28678579 586 586 586 586 0
283 20241205 142500 28678579 586 586 586 586 0
284 20241205 142400 28678579 586 586 586 586 0
285 20241205 142300 28678579 586 586 586 586 0
286 20241205 142200 28678579 586 586 586 586 0
287 20241205 142100 28678579 586 586 586 586 0
288 20241205 142000 28678579 586 586 586 586 0
289 20241205 141900 28678579 586 586 586 586 0
290 20241205 141800 28678579 586 586 586 586 0
291 20241205 141700 28678579 586 586 586 586 0
292 20241205 141600 28678579 586 586 586 586 0
293 20241205 141500 28678579 586 586 586 586 0
294 20241205 141400 28678579 586 586 586 586 0
295 20241205 141300 28678579 586 586 586 586 0
296 20241205 141200 28678579 586 586 586 586 0
297 20241205 141100 28678579 586 588 588 586 5000
298 20241205 141000 25744499 586 592 592 586 15000
299 20241205 140900 16932908 592 592 592 592 7
300 20241205 140800 16928764 592 592 592 592 0
301 20241205 140700 16928764 592 592 592 592 0
302 20241205 140600 16928764 592 592 592 592 0
303 20241205 140500 16928764 592 592 592 592 0
304 20241205 140400 16928764 592 592 592 592 0
305 20241205 140300 16928764 592 592 592 592 0
306 20241205 140200 16928764 592 592 592 592 0
307 20241205 140100 16928764 592 592 592 592 0
308 20241205 140000 16928764 592 592 592 592 0
309 20241205 135900 16928764 592 592 592 592 0
310 20241205 135800 16928764 592 592 592 592 0
311 20241205 135700 16928764 592 592 592 592 117
312 20241205 135600 16859500 591 591 591 591 0
313 20241205 135500 16859500 591 590 591 590 47
314 20241205 135400 16831729 589 589 589 589 0
315 20241205 135300 16831729 589 589 589 589 0
316 20241205 135200 16831729 589 589 589 589 0
317 20241205 135100 16831729 589 589 589 589 0
318 20241205 135000 16831729 589 589 589 589 0
319 20241205 134900 16831729 589 589 589 589 0
320 20241205 134800 16831729 589 589 589 589 0
321 20241205 134700 16831729 589 589 589 589 0
322 20241205 134600 16831729 589 589 589 589 0
323 20241205 134500 16831729 589 589 589 589 0
324 20241205 134400 16831729 589 589 589 589 0
325 20241205 134300 16831729 589 589 589 589 0
326 20241205 134200 16831729 589 589 589 589 0
327 20241205 134100 16831729 589 589 589 589 0
328 20241205 134000 16831729 589 589 589 589 1
329 20241205 133900 16831140 587 587 587 587 0
330 20241205 133800 16831140 587 587 587 587 0
331 20241205 133700 16831140 587 587 587 587 0
332 20241205 133600 16831140 587 587 587 587 0
333 20241205 133500 16831140 587 587 587 587 0
334 20241205 133400 16831140 587 587 587 587 0
335 20241205 133300 16831140 587 587 587 587 0
336 20241205 133200 16831140 587 587 587 587 0
337 20241205 133100 16831140 587 587 587 587 0
338 20241205 133000 16831140 587 587 587 587 0
339 20241205 132900 16831140 587 587 587 587 0
340 20241205 132800 16831140 587 587 587 587 0
341 20241205 132700 16831140 587 587 587 587 0
342 20241205 132600 16831140 587 587 587 587 0
343 20241205 132500 16831140 587 587 587 587 0
344 20241205 132400 16831140 587 587 587 587 1
345 20241205 132300 16830553 588 588 588 588 0
346 20241205 132200 16830553 588 588 588 588 0
347 20241205 132100 16830553 588 588 588 588 0
348 20241205 132000 16830553 588 588 588 588 0
349 20241205 131900 16830553 588 588 588 588 0
350 20241205 131800 16830553 588 588 588 588 0
351 20241205 131700 16830553 588 588 588 588 0
352 20241205 131600 16830553 588 588 588 588 0
353 20241205 131500 16830553 588 588 588 588 0
354 20241205 131400 16830553 588 588 588 588 0
355 20241205 131300 16830553 588 588 588 588 0
356 20241205 131200 16830553 588 588 588 588 74
357 20241205 131100 16787041 588 588 588 588 0
358 20241205 131000 16787041 588 588 588 588 0
359 20241205 130900 16787041 588 588 588 588 0
360 20241205 130800 16787041 588 588 588 588 0
361 20241205 130700 16787041 588 588 588 588 0
362 20241205 130600 16787041 588 588 588 588 0
363 20241205 130500 16787041 588 588 588 588 1
364 20241205 130400 16786453 587 587 587 587 0
365 20241205 130300 16786453 587 587 587 587 0
366 20241205 130200 16786453 587 587 587 587 0
367 20241205 130100 16786453 587 587 587 587 0
368 20241205 130000 16786453 587 587 587 587 0
369 20241205 125900 16786453 587 587 587 587 0
370 20241205 125800 16786453 587 587 587 587 0
371 20241205 125700 16786453 587 587 587 587 0
372 20241205 125600 16786453 587 587 587 587 0
373 20241205 125500 16786453 587 587 587 587 3
374 20241205 125400 16784692 587 587 587 587 0
375 20241205 125300 16784692 587 587 587 587 0
376 20241205 125200 16784692 587 587 587 587 0
377 20241205 125100 16784692 587 587 587 587 0
378 20241205 125000 16784692 587 587 587 587 0
379 20241205 124900 16784692 587 587 587 587 1447
380 20241205 124800 15935303 587 587 587 587 0
381 20241205 124700 15935303 587 587 587 587 1
382 20241205 124600 15934716 587 587 587 587 0
383 20241205 124500 15934716 587 587 587 587 12
384 20241205 124400 15927672 587 587 587 587 0
385 20241205 124300 15927672 587 587 587 587 0
386 20241205 124200 15927672 587 587 587 587 278
387 20241205 124100 15764486 587 587 587 587 20
388 20241205 124000 15752746 586 586 586 586 0
389 20241205 123900 15752746 586 586 586 586 237
390 20241205 123800 15613864 586 586 586 586 30
391 20241205 123700 15596284 581 581 581 581 0
392 20241205 123600 15596284 581 581 581 581 642
393 20241205 123500 15223282 587 587 587 587 0
394 20241205 123400 15223282 587 587 587 587 0
395 20241205 123300 15223282 587 587 587 587 0
396 20241205 123200 15223282 587 587 587 587 0
397 20241205 123100 15223282 587 587 587 587 0
398 20241205 123000 15223282 587 587 587 587 0
399 20241205 122900 15223282 587 587 587 587 0
400 20241205 122800 15223282 587 587 587 587 0
401 20241205 122700 15223282 587 587 587 587 0
402 20241205 122600 15223282 587 587 587 587 0
403 20241205 122500 15223282 587 587 587 587 0
404 20241205 122400 15223282 587 587 587 587 0
405 20241205 122300 15223282 587 587 587 587 1
406 20241205 122200 15222695 576 576 576 576 0
407 20241205 122100 15222695 576 576 576 576 0
408 20241205 122000 15222695 576 576 576 576 0
409 20241205 121900 15222695 576 576 576 576 0
410 20241205 121800 15222695 576 576 576 576 0
411 20241205 121700 15222695 576 576 576 576 0
412 20241205 121600 15222695 576 580 580 576 1000
413 20241205 121500 14643230 580 580 580 580 0
414 20241205 121400 14643230 580 587 587 580 1001
415 20241205 121300 14061817 581 581 581 581 0
416 20241205 121200 14061817 581 581 581 581 50
417 20241205 121100 14032767 581 581 581 581 0
418 20241205 121000 14032767 581 581 581 581 0
419 20241205 120900 14032767 581 586 586 581 719
420 20241205 120800 13614951 587 587 587 587 0
421 20241205 120700 13614951 587 587 587 587 0
422 20241205 120600 13614951 587 587 587 587 1
423 20241205 120500 13614364 586 586 586 586 1
424 20241205 120400 13613778 587 587 587 587 0
425 20241205 120300 13613778 587 587 587 587 10
426 20241205 120200 13607908 587 587 587 587 1
427 20241205 120100 13607321 587 587 587 587 0
428 20241205 120000 13607321 587 587 587 587 0
429 20241205 115900 13607321 587 586 587 586 245
430 20241205 115800 13463516 587 587 587 587 3
431 20241205 115700 13461755 588 588 588 588 0
432 20241205 115600 13461755 588 592 592 588 1386
433 20241205 115500 12643430 593 593 593 593 0
434 20241205 115400 12643430 593 593 593 593 719
435 20241205 115300 12217063 594 594 594 594 0
436 20241205 115200 12217063 594 594 594 594 0
437 20241205 115100 12217063 594 594 594 594 0
438 20241205 115000 12217063 594 594 594 594 0
439 20241205 114900 12217063 594 594 594 594 0
440 20241205 114800 12217063 594 594 594 594 0
441 20241205 114700 12217063 594 594 594 594 0
442 20241205 114600 12217063 594 594 594 594 0
443 20241205 114500 12217063 594 594 594 594 1
444 20241205 114400 12216469 592 592 592 592 1000
445 20241205 114300 11624469 593 593 593 593 0
446 20241205 114200 11624469 593 593 593 593 0
447 20241205 114100 11624469 593 593 593 593 1000
448 20241205 114000 11031469 594 594 594 594 0
449 20241205 113900 11031469 594 594 594 594 0
450 20241205 113800 11031469 594 594 594 594 0
451 20241205 113700 11031469 594 594 594 594 0
452 20241205 113600 11031469 594 594 594 594 0
453 20241205 113500 11031469 594 594 594 594 0
454 20241205 113400 11031469 594 594 594 594 0
455 20241205 113300 11031469 594 594 594 594 0
456 20241205 113200 11031469 594 594 594 594 0
457 20241205 113100 11031469 594 594 594 594 0
458 20241205 113000 11031469 594 594 594 594 0
459 20241205 112900 11031469 594 594 594 594 0
460 20241205 112800 11031469 594 594 594 594 0
461 20241205 112700 11031469 594 594 594 594 0
462 20241205 112600 11031469 594 594 594 594 0
463 20241205 112500 11031469 594 594 594 594 0
464 20241205 112400 11031469 594 594 594 594 0
465 20241205 112300 11031469 594 594 594 594 0
466 20241205 112200 11031469 594 594 594 594 24
467 20241205 112100 11017213 592 592 592 592 122
468 20241205 112000 10944989 592 592 592 592 1
469 20241205 111900 10944397 590 590 590 590 0
470 20241205 111800 10944397 590 590 590 590 0
471 20241205 111700 10944397 590 590 590 590 100
472 20241205 111600 10885397 589 589 589 589 0
473 20241205 111500 10885397 589 589 589 589 1
474 20241205 111400 10884808 592 592 592 592 0
475 20241205 111300 10884808 592 592 592 592 0
476 20241205 111200 10884808 592 592 592 592 0
477 20241205 111100 10884808 592 592 592 592 0
478 20241205 111000 10884808 592 592 592 592 0
479 20241205 110900 10884808 592 592 592 592 0
480 20241205 110800 10884808 592 592 592 592 0
481 20241205 110700 10884808 592 592 592 592 0
482 20241205 110600 10884808 592 592 592 592 0
483 20241205 110500 10884808 592 592 592 592 0
484 20241205 110400 10884808 592 592 592 592 1
485 20241205 110300 10884216 589 589 589 589 7
486 20241205 110200 10880093 592 592 592 592 0
487 20241205 110100 10880093 592 592 592 592 1
488 20241205 110000 10879501 591 591 591 591 31
489 20241205 105900 10861180 591 591 591 591 0
490 20241205 105800 10861180 591 591 591 591 0
491 20241205 105700 10861180 591 591 591 591 0
492 20241205 105600 10861180 591 591 591 591 0
493 20241205 105500 10861180 591 591 591 591 10
494 20241205 105400 10855270 592 592 592 592 0
495 20241205 105300 10855270 592 592 592 592 0
496 20241205 105200 10855270 592 592 592 592 0
497 20241205 105100 10855270 592 592 592 592 0
498 20241205 105000 10855270 592 592 592 592 0
499 20241205 104900 10855270 592 592 592 592 0
500 20241205 104800 10855270 592 592 592 592 500
501 20241205 104700 10559270 592 592 592 592 0
502 20241205 104600 10559270 592 592 592 592 0
503 20241205 104500 10559270 592 592 592 592 20
504 20241205 104400 10547430 592 592 592 592 0
505 20241205 104300 10547430 592 592 592 592 0
506 20241205 104200 10547430 592 592 592 592 0
507 20241205 104100 10547430 592 592 592 592 0
508 20241205 104000 10547430 592 592 592 592 0
509 20241205 103900 10547430 592 592 592 592 1000
510 20241205 103800 9955430 592 592 592 592 0
511 20241205 103700 9955430 592 592 592 592 0
512 20241205 103600 9955430 592 592 592 592 0
513 20241205 103500 9955430 592 592 592 592 0
514 20241205 103400 9955430 592 592 592 592 0
515 20241205 103300 9955430 592 592 592 592 3
516 20241205 103200 9953654 592 592 592 592 0
517 20241205 103100 9953654 592 592 592 592 0
518 20241205 103000 9953654 592 590 592 588 277
519 20241205 102900 9790274 592 592 592 592 0
520 20241205 102800 9790274 592 592 592 592 1
521 20241205 102700 9789682 590 590 590 590 467
522 20241205 102600 9514152 592 592 592 592 1
523 20241205 102500 9513560 590 591 591 590 1167
524 20241205 102400 8824180 592 592 592 592 0
525 20241205 102300 8824180 592 592 592 592 2
526 20241205 102200 8822996 592 594 594 592 247
527 20241205 102100 8676590 599 599 599 599 0
528 20241205 102000 8676590 599 599 599 599 1
529 20241205 101900 8675991 594 594 594 594 0
530 20241205 101800 8675991 594 596 596 593 11
531 20241205 101700 8669448 600 600 600 600 71
532 20241205 101600 8626848 600 600 600 600 96
533 20241205 101500 8569248 602 602 602 602 9
534 20241205 101400 8563830 602 602 602 602 0
535 20241205 101300 8563830 602 602 602 602 0
536 20241205 101200 8563830 602 602 602 602 26
537 20241205 101100 8548178 600 600 600 600 0
538 20241205 101000 8548178 600 600 600 600 0
539 20241205 100900 8548178 600 600 600 600 0
540 20241205 100800 8548178 600 600 600 600 0
541 20241205 100700 8548178 600 600 600 600 833
542 20241205 100600 8048378 600 600 600 600 0
543 20241205 100500 8048378 600 600 600 600 0
544 20241205 100400 8048378 600 600 600 600 0
545 20241205 100300 8048378 600 595 600 595 22
546 20241205 100200 8035283 599 599 599 599 1167
547 20241205 100100 7336250 599 599 599 599 0
548 20241205 100000 7336250 599 599 599 599 0
549 20241205 095900 7336250 599 599 599 599 1
550 20241205 095800 7335651 598 598 598 598 0
551 20241205 095700 7335651 598 598 598 598 0
552 20241205 095600 7335651 598 598 598 598 0
553 20241205 095500 7335651 598 598 598 598 0
554 20241205 095400 7335651 598 598 598 598 0
555 20241205 095300 7335651 598 598 598 598 4
556 20241205 095200 7333259 598 598 598 598 0
557 20241205 095100 7333259 598 598 598 598 0
558 20241205 095000 7333259 598 598 598 598 0
559 20241205 094900 7333259 598 598 598 598 1
560 20241205 094800 7332661 599 599 599 599 0
561 20241205 094700 7332661 599 599 599 599 0
562 20241205 094600 7332661 599 599 599 599 0
563 20241205 094500 7332661 599 599 599 599 0
564 20241205 094400 7332661 599 599 599 599 1
565 20241205 094300 7332062 599 599 599 599 0
566 20241205 094200 7332062 599 599 599 599 1
567 20241205 094100 7331463 599 599 599 599 0
568 20241205 094000 7331463 599 599 599 599 0
569 20241205 093900 7331463 599 599 599 599 1
570 20241205 093800 7330864 599 599 599 599 2000
571 20241205 093700 6132864 599 599 599 599 0
572 20241205 093600 6132864 599 599 599 599 0
573 20241205 093500 6132864 599 599 599 599 0
574 20241205 093400 6132864 599 599 599 599 0
575 20241205 093300 6132864 599 599 599 599 5
576 20241205 093200 6129869 600 600 600 600 0
577 20241205 093100 6129869 600 600 600 600 0
578 20241205 093000 6129869 600 593 606 591 1599
579 20241205 092900 5181924 606 593 606 593 2
580 20241205 092800 5180725 594 594 594 594 0
581 20241205 092700 5180725 594 594 594 594 314
582 20241205 092600 4994209 594 594 594 594 0
583 20241205 092500 4994209 594 594 594 594 8
584 20241205 092400 4989457 593 593 593 593 0
585 20241205 092300 4989457 593 593 593 593 0
586 20241205 092200 4989457 593 593 593 593 3
587 20241205 092100 4987678 609 609 609 609 3
588 20241205 092000 4985851 609 609 609 609 889
589 20241205 091900 4444450 611 612 612 610 36
590 20241205 091800 4422469 589 589 589 589 0
591 20241205 091700 4422469 589 589 589 589 0
592 20241205 091600 4422469 589 589 589 589 0
593 20241205 091500 4422469 589 589 589 589 1
594 20241205 091400 4421880 589 613 613 589 18
595 20241205 091300 4411254 584 584 584 584 0
596 20241205 091200 4411254 584 584 584 584 0
597 20241205 091100 4411254 584 584 584 584 0
598 20241205 091000 4411254 584 573 584 573 10
599 20241205 090900 4405469 570 570 570 570 1221
600 20241205 090800 3709499 620 620 620 620 0
601 20241205 090700 3709499 620 605 620 605 47
602 20241205 090600 3680869 594 594 594 594 0
603 20241205 090500 3680869 594 594 594 594 3
604 20241205 090400 3679087 587 587 587 587 177
605 20241205 090300 3575188 578 578 578 578 177
606 20241205 090200 3472882 566 566 566 566 0
607 20241205 090100 3472882 566 566 566 566 0
608 20241205 090000 3472882 566 566 566 564 6143