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

615
027970/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191300,229687661,807,807,807,807,6381
20241205,191200,229687661,807,807,807,807,0
20241205,191100,229687661,807,807,807,807,0
20241205,191000,229687661,807,807,807,807,0
20241205,190900,229687661,807,807,807,807,0
20241205,190800,229687661,807,807,807,807,0
20241205,190700,229687661,807,807,807,807,0
20241205,190600,229687661,807,807,807,807,0
20241205,190500,229687661,807,807,807,807,0
20241205,190400,229687661,807,807,807,807,0
20241205,190300,229687661,807,807,807,807,0
20241205,190200,229687661,807,807,807,807,0
20241205,190100,229687661,807,807,807,807,0
20241205,190000,229687661,807,807,807,807,0
20241205,185900,229687661,807,807,807,807,0
20241205,185800,229687661,807,807,807,807,0
20241205,185700,229687661,807,807,807,807,0
20241205,185600,229687661,807,807,807,807,0
20241205,185500,229687661,807,807,807,807,0
20241205,185400,229687661,807,807,807,807,0
20241205,185300,229687661,807,807,807,807,0
20241205,185200,229687661,807,807,807,807,0
20241205,185100,229687661,807,807,807,807,0
20241205,185000,229687661,807,807,807,807,0
20241205,184900,229687661,807,807,807,807,0
20241205,184800,229687661,807,807,807,807,0
20241205,184700,229687661,807,807,807,807,0
20241205,184600,229687661,807,807,807,807,0
20241205,184500,229687661,807,807,807,807,0
20241205,184400,229687661,807,807,807,807,0
20241205,184300,229687661,807,807,807,807,6381
20241205,184200,229687661,807,807,807,807,0
20241205,184100,229687661,807,807,807,807,0
20241205,184000,229687661,807,807,807,807,0
20241205,183900,229687661,807,807,807,807,0
20241205,183800,229687661,807,807,807,807,0
20241205,183700,229687661,807,807,807,807,0
20241205,183600,229687661,807,807,807,807,0
20241205,183500,229687661,807,807,807,807,0
20241205,183400,229687661,807,807,807,807,0
20241205,183300,229687661,807,807,807,807,0
20241205,183200,229687661,807,807,807,807,0
20241205,183100,229687661,807,807,807,807,0
20241205,183000,229687661,807,807,807,807,0
20241205,182900,229687661,807,807,807,807,0
20241205,182800,229687661,807,807,807,807,0
20241205,182700,229687661,807,807,807,807,0
20241205,182600,229687661,807,807,807,807,0
20241205,182500,229687661,807,807,807,807,0
20241205,182400,229687661,807,807,807,807,0
20241205,182300,229687661,807,807,807,807,0
20241205,182200,229687661,807,807,807,807,0
20241205,182100,229687661,807,807,807,807,0
20241205,182000,229687661,807,807,807,807,0
20241205,181900,229687661,807,807,807,807,0
20241205,181800,229687661,807,807,807,807,0
20241205,181700,229687661,807,807,807,807,0
20241205,181600,229687661,807,807,807,807,0
20241205,181500,229687661,807,807,807,807,0
20241205,181400,229687661,807,807,807,807,0
20241205,181300,229687661,807,807,807,807,6381
20241205,181200,229687661,807,807,807,807,0
20241205,181100,229687661,807,807,807,807,0
20241205,181000,229687661,807,807,807,807,0
20241205,180900,229687661,807,807,807,807,0
20241205,180800,229687661,807,807,807,807,0
20241205,180700,229687661,807,807,807,807,0
20241205,180600,229687661,807,807,807,807,0
20241205,180500,229687661,807,807,807,807,0
20241205,180400,229687661,807,807,807,807,0
20241205,180300,229687661,807,807,807,807,0
20241205,180200,229687661,807,807,807,807,0
20241205,180100,229687661,807,807,807,807,0
20241205,180000,229687661,807,807,807,807,0
20241205,175900,229687661,807,807,807,807,0
20241205,175800,229687661,807,807,807,807,0
20241205,175700,229687661,807,807,807,807,0
20241205,175600,229687661,807,807,807,807,0
20241205,175500,229687661,807,807,807,807,0
20241205,175400,229687661,807,807,807,807,0
20241205,175300,229687661,807,807,807,807,0
20241205,175200,229687661,807,807,807,807,0
20241205,175100,229687661,807,807,807,807,0
20241205,175000,229687661,807,807,807,807,0
20241205,174900,229687661,807,807,807,807,0
20241205,174800,229687661,807,807,807,807,0
20241205,174700,229687661,807,807,807,807,0
20241205,174600,229687661,807,807,807,807,0
20241205,174500,229687661,807,807,807,807,0
20241205,174400,229687661,807,807,807,807,0
20241205,174300,229687661,807,807,807,807,6381
20241205,174200,229687661,807,807,807,807,0
20241205,174100,229687661,807,807,807,807,0
20241205,174000,229687661,807,807,807,807,0
20241205,173900,229687661,807,807,807,807,0
20241205,173800,229687661,807,807,807,807,0
20241205,173700,229687661,807,807,807,807,0
20241205,173600,229687661,807,807,807,807,0
20241205,173500,229687661,807,807,807,807,0
20241205,173400,229687661,807,807,807,807,0
20241205,173300,229687661,807,807,807,807,0
20241205,173200,229687661,807,807,807,807,0
20241205,173100,229687661,807,807,807,807,0
20241205,173000,229687661,807,807,807,807,0
20241205,172900,229687661,807,807,807,807,0
20241205,172800,229687661,807,807,807,807,0
20241205,172700,229687661,807,807,807,807,0
20241205,172600,229687661,807,807,807,807,0
20241205,172500,229687661,807,807,807,807,0
20241205,172400,229687661,807,807,807,807,0
20241205,172300,229687661,807,807,807,807,0
20241205,172200,229687661,807,807,807,807,0
20241205,172100,229687661,807,807,807,807,0
20241205,172000,229687661,807,807,807,807,0
20241205,171900,229687661,807,807,807,807,0
20241205,171800,229687661,807,807,807,807,0
20241205,171700,229687661,807,807,807,807,0
20241205,171600,229687661,807,807,807,807,0
20241205,171500,229687661,807,807,807,807,0
20241205,171400,229687661,807,807,807,807,0
20241205,171300,229687661,807,807,807,807,6381
20241205,171200,229687661,807,807,807,807,0
20241205,171100,229687661,807,807,807,807,0
20241205,171000,229687661,807,807,807,807,0
20241205,170900,229687661,807,807,807,807,0
20241205,170800,229687661,807,807,807,807,0
20241205,170700,229687661,807,807,807,807,0
20241205,170600,229687661,807,807,807,807,0
20241205,170500,229687661,807,807,807,807,0
20241205,170400,229687661,807,807,807,807,0
20241205,170300,229687661,807,807,807,807,0
20241205,170200,229687661,807,807,807,807,0
20241205,170100,229687661,807,807,807,807,0
20241205,170000,229687661,807,807,807,807,0
20241205,165900,229687661,807,807,807,807,0
20241205,165800,229687661,807,807,807,807,0
20241205,165700,229687661,807,807,807,807,0
20241205,165600,229687661,807,807,807,807,0
20241205,165500,229687661,807,807,807,807,0
20241205,165400,229687661,807,807,807,807,0
20241205,165300,229687661,807,807,807,807,0
20241205,165200,229687661,807,807,807,807,0
20241205,165100,229687661,807,807,807,807,0
20241205,165000,229687661,807,807,807,807,0
20241205,164900,229687661,807,807,807,807,0
20241205,164800,229687661,807,807,807,807,0
20241205,164700,229687661,807,807,807,807,0
20241205,164600,229687661,807,807,807,807,0
20241205,164500,229687661,807,807,807,807,0
20241205,164400,229687661,807,807,807,807,0
20241205,164300,229687661,807,807,807,807,6381
20241205,164200,229687661,807,807,807,807,0
20241205,164100,229687661,807,807,807,807,0
20241205,164000,229687661,807,807,807,807,0
20241205,163900,229687661,807,807,807,807,0
20241205,163800,229687661,807,807,807,807,0
20241205,163700,229687661,807,807,807,807,0
20241205,163600,229687661,807,807,807,807,0
20241205,163500,229687661,807,807,807,807,0
20241205,163400,229687661,807,807,807,807,0
20241205,163300,229687661,807,807,807,807,0
20241205,163200,229687661,807,807,807,807,0
20241205,163100,229687661,807,807,807,807,0
20241205,163000,229687661,807,807,807,807,0
20241205,162900,229687661,807,807,807,807,0
20241205,162800,229687661,807,807,807,807,0
20241205,162700,229687661,807,807,807,807,0
20241205,162600,229687661,807,807,807,807,0
20241205,162500,229687661,807,807,807,807,0
20241205,162400,229687661,807,807,807,807,0
20241205,162300,229687661,807,807,807,807,0
20241205,162200,229687661,807,807,807,807,0
20241205,162100,229687661,807,807,807,807,0
20241205,162000,229687661,807,807,807,807,0
20241205,161900,229687661,807,807,807,807,0
20241205,161800,229687661,807,807,807,807,0
20241205,161700,229687661,807,807,807,807,0
20241205,161600,229687661,807,807,807,807,0
20241205,161500,229687661,807,807,807,807,0
20241205,161400,229687661,807,807,807,807,0
20241205,161300,229687661,807,807,807,807,6381
20241205,161200,229687661,807,807,807,807,0
20241205,161100,229687661,807,807,807,807,0
20241205,161000,229687661,807,807,807,807,0
20241205,160900,229687661,807,807,807,807,0
20241205,160800,229687661,807,807,807,807,0
20241205,160700,229687661,807,807,807,807,0
20241205,160600,229687661,807,807,807,807,0
20241205,160500,229687661,807,807,807,807,0
20241205,160400,229687661,807,807,807,807,0
20241205,160300,229687661,807,807,807,807,0
20241205,160200,229687661,807,807,807,807,0
20241205,160100,229687661,807,807,807,807,0
20241205,160000,229687661,807,807,807,807,0
20241205,155900,229687661,807,807,807,807,0
20241205,155800,229687661,807,807,807,807,0
20241205,155700,229687661,807,807,807,807,0
20241205,155600,229687661,807,807,807,807,0
20241205,155500,229687661,807,807,807,807,0
20241205,155400,229687661,807,807,807,807,0
20241205,155300,229687661,807,807,807,807,0
20241205,155200,229687661,807,807,807,807,0
20241205,155100,229687661,807,807,807,807,0
20241205,155000,229687661,807,807,807,807,0
20241205,154900,229687661,807,807,807,807,0
20241205,154800,229687661,807,807,807,807,0
20241205,154700,229687661,807,807,807,807,0
20241205,154600,229687661,807,807,807,807,0
20241205,154500,229687661,807,807,807,807,0
20241205,154400,229687661,807,807,807,807,0
20241205,154300,229687661,807,807,807,807,6381
20241205,154200,229687661,807,807,807,807,0
20241205,154100,229687661,807,807,807,807,0
20241205,154000,229687661,807,807,807,807,0
20241205,153900,229687661,807,807,807,807,0
20241205,153800,229687661,807,807,807,807,0
20241205,153700,229687661,807,807,807,807,0
20241205,153600,229687661,807,807,807,807,0
20241205,153500,229687661,807,807,807,807,0
20241205,153400,229687661,807,807,807,807,0
20241205,153300,229687661,807,807,807,807,0
20241205,153200,229687661,807,807,807,807,0
20241205,153100,229687661,807,807,807,807,0
20241205,153000,229687661,807,807,807,807,6381
20241205,152900,224538194,803,803,803,803,0
20241205,152800,224538194,803,803,803,803,0
20241205,152700,224538194,803,803,803,803,0
20241205,152600,224538194,803,803,803,803,0
20241205,152500,224538194,803,803,803,803,0
20241205,152400,224538194,803,803,803,803,0
20241205,152300,224538194,803,803,803,803,0
20241205,152200,224538194,803,803,803,803,0
20241205,152100,224538194,803,803,803,803,0
20241205,152000,224538194,803,803,803,803,0
20241205,151900,224538194,803,803,803,803,1
20241205,151800,224537391,803,803,803,803,1
20241205,151700,224536588,803,803,803,803,2
20241205,151600,224534982,802,802,802,802,0
20241205,151500,224534982,802,802,802,802,0
20241205,151400,224534982,802,802,802,802,800
20241205,151300,223893382,802,802,802,802,0
20241205,151200,223893382,802,802,802,802,201
20241205,151100,223732180,802,802,802,802,0
20241205,151000,223732180,802,802,802,802,100
20241205,150900,223651980,802,802,802,802,1248
20241205,150800,222651084,802,802,802,802,10
20241205,150700,222643064,800,802,802,800,201
20241205,150600,222481864,802,802,802,802,0
20241205,150500,222481864,802,802,802,802,1
20241205,150400,222481062,803,803,803,803,0
20241205,150300,222481062,803,803,803,803,0
20241205,150200,222481062,803,803,803,803,0
20241205,150100,222481062,803,803,803,803,1
20241205,150000,222480259,803,803,803,803,3
20241205,145900,222477850,797,797,804,796,862
20241205,145800,221791621,796,796,796,796,10
20241205,145700,221783661,801,805,805,795,15776
20241205,145600,209201605,805,805,805,805,2300
20241205,145500,207350105,804,803,804,803,313
20241205,145400,207098458,804,804,804,804,0
20241205,145300,207098458,804,804,804,804,0
20241205,145200,207098458,804,804,804,804,0
20241205,145100,207098458,804,804,804,804,0
20241205,145000,207098458,804,804,804,804,0
20241205,144900,207098458,804,804,804,804,1
20241205,144800,207097654,804,804,804,804,0
20241205,144700,207097654,804,804,804,804,1
20241205,144600,207096850,803,802,803,802,1011
20241205,144500,206285628,804,804,804,804,500
20241205,144400,205883628,804,804,804,804,0
20241205,144300,205883628,804,804,804,804,1
20241205,144200,205882824,804,804,804,804,0
20241205,144100,205882824,804,804,804,804,0
20241205,144000,205882824,804,804,804,804,0
20241205,143900,205882824,804,802,804,802,8500
20241205,143800,199065822,804,804,804,804,0
20241205,143700,199065822,804,804,804,804,0
20241205,143600,199065822,804,804,804,804,0
20241205,143500,199065822,804,804,804,804,0
20241205,143400,199065822,804,804,804,804,0
20241205,143300,199065822,804,804,804,804,0
20241205,143200,199065822,804,804,804,804,0
20241205,143100,199065822,804,804,804,804,1
20241205,143000,199065018,801,802,802,801,565
20241205,142900,198611985,804,804,804,804,1
20241205,142800,198611181,804,804,804,804,1
20241205,142700,198610377,804,804,804,804,501
20241205,142600,198207573,801,800,801,800,505
20241205,142500,197803069,801,800,801,800,1006
20241205,142400,196998268,800,800,800,800,0
20241205,142300,196998268,800,800,800,800,1000
20241205,142200,196198268,800,800,800,800,1
20241205,142100,196197468,796,796,796,796,0
20241205,142000,196197468,796,796,796,796,0
20241205,141900,196197468,796,795,796,795,14108
20241205,141800,184981600,801,800,801,795,14002
20241205,141700,173816654,801,801,801,801,0
20241205,141600,173816654,801,801,801,801,263
20241205,141500,173605991,801,800,801,799,2093
20241205,141400,171930283,801,801,801,801,553
20241205,141300,171487330,801,801,801,800,127
20241205,141200,171385728,799,799,799,799,0
20241205,141100,171385728,799,799,799,799,0
20241205,141000,171385728,799,800,800,799,446
20241205,140900,171029052,801,801,801,801,20
20241205,140800,171013032,801,801,801,801,1
20241205,140700,171012231,799,799,799,799,2000
20241205,140600,169414231,799,799,799,799,0
20241205,140500,169414231,799,800,800,799,1195
20241205,140400,168458759,801,801,801,801,0
20241205,140300,168458759,801,801,801,801,1897
20241205,140200,166939262,801,801,801,801,171
20241205,140100,166802291,805,805,805,805,1
20241205,140000,166801486,800,803,803,800,17680
20241205,135900,152637064,803,803,803,803,101
20241205,135800,152555961,807,807,807,807,0
20241205,135700,152555961,807,807,807,807,0
20241205,135600,152555961,807,807,807,807,0
20241205,135500,152555961,807,802,807,802,446
20241205,135400,152198259,803,803,803,803,0
20241205,135300,152198259,803,803,803,803,1237
20241205,135200,151204948,808,808,808,808,0
20241205,135100,151204948,808,808,808,808,1
20241205,135000,151204140,808,803,808,802,1084
20241205,134900,150334091,810,810,810,810,0
20241205,134800,150334091,810,807,810,807,912
20241205,134700,149597380,802,802,802,802,0
20241205,134600,149597380,802,802,802,802,0
20241205,134500,149597380,802,802,802,802,638
20241205,134400,149085704,807,807,807,807,0
20241205,134300,149085704,807,807,807,807,0
20241205,134200,149085704,807,807,807,807,1
20241205,134100,149084897,802,802,802,802,432
20241205,134000,148738433,807,803,807,802,21445
20241205,133900,131518206,807,807,807,807,0
20241205,133800,131518206,807,807,807,807,0
20241205,133700,131518206,807,807,807,807,63
20241205,133600,131467365,807,807,807,807,1
20241205,133500,131466558,803,804,804,803,1105
20241205,133400,130578834,807,807,807,807,0
20241205,133300,130578834,807,807,807,807,4
20241205,133200,130575606,803,803,803,803,0
20241205,133100,130575606,803,803,803,803,0
20241205,133000,130575606,803,804,804,803,637
20241205,132900,130063838,807,807,807,807,0
20241205,132800,130063838,807,807,807,807,0
20241205,132700,130063838,807,805,807,805,24
20241205,132600,130044510,807,807,807,805,434
20241205,132500,129694312,807,804,807,804,443
20241205,132400,129338137,807,807,807,807,1
20241205,132300,129337330,807,807,807,807,0
20241205,132200,129337330,807,807,807,807,2
20241205,132100,129335716,802,802,802,802,0
20241205,132000,129335716,802,803,803,802,3421
20241205,131900,126591974,805,805,805,805,1
20241205,131800,126591169,805,805,805,805,2
20241205,131700,126589559,805,805,805,805,20
20241205,131600,126573459,807,807,807,807,1
20241205,131500,126572652,802,803,803,802,636
20241205,131400,126062440,808,808,808,808,0
20241205,131300,126062440,808,808,808,808,1
20241205,131200,126061632,803,808,808,803,1100
20241205,131100,125177832,808,808,808,808,1
20241205,131000,125177024,808,803,808,803,445
20241205,130900,124819674,808,808,808,808,2
20241205,130800,124818058,808,808,808,808,0
20241205,130700,124818058,808,808,808,808,0
20241205,130600,124818058,808,803,808,803,442
20241205,130500,124463122,803,805,805,803,1191
20241205,130400,123505867,805,805,805,805,0
20241205,130300,123505867,805,805,805,805,10
20241205,130200,123497817,802,802,802,802,0
20241205,130100,123497817,802,802,802,802,0
20241205,130000,123497817,802,802,802,802,632
20241205,125900,122990953,808,808,808,808,0
20241205,125800,122990953,808,808,808,808,9
20241205,125700,122983681,808,808,808,808,3
20241205,125600,122981257,808,808,808,808,5
20241205,125500,122977217,808,805,808,802,460
20241205,125400,122607648,807,806,807,806,93
20241205,125300,122532685,802,802,802,802,0
20241205,125200,122532685,802,802,802,802,0
20241205,125100,122532685,802,802,802,802,0
20241205,125000,122532685,802,806,806,802,2572
20241205,124900,120468819,805,805,805,805,1
20241205,124800,120468014,808,808,808,808,0
20241205,124700,120468014,808,806,808,806,2
20241205,124600,120466400,807,807,807,807,1
20241205,124500,120465593,809,806,809,802,7821
20241205,124400,114177212,811,811,811,811,0
20241205,124300,114177212,811,811,811,811,98
20241205,124200,114097734,811,811,811,811,0
20241205,124100,114097734,811,811,811,811,2
20241205,124000,114096112,805,805,805,805,437
20241205,123900,113744327,805,805,805,805,0
20241205,123800,113744327,805,805,805,805,0
20241205,123700,113744327,805,805,805,805,0
20241205,123600,113744327,805,805,805,805,0
20241205,123500,113744327,805,806,806,805,1071
20241205,123400,112882144,805,805,805,805,0
20241205,123300,112882144,805,805,805,805,0
20241205,123200,112882144,805,805,805,805,0
20241205,123100,112882144,805,805,805,805,0
20241205,123000,112882144,805,806,806,805,630
20241205,122900,112374945,811,811,811,811,7
20241205,122800,112369268,811,811,811,811,0
20241205,122700,112369268,811,811,811,811,0
20241205,122600,112369268,811,811,811,811,1
20241205,122500,112368457,807,807,807,807,433
20241205,122400,112019026,806,807,807,806,1500
20241205,122300,110809906,806,806,806,806,0
20241205,122200,110809906,806,806,806,806,0
20241205,122100,110809906,806,807,807,806,643
20241205,122000,110291428,806,807,807,806,1068
20241205,121900,109429897,813,813,813,813,3
20241205,121800,109427458,809,809,809,809,53
20241205,121700,109384581,813,813,813,813,2
20241205,121600,109382955,813,813,813,813,0
20241205,121500,109382955,813,808,813,807,632
20241205,121400,108872786,814,814,814,814,0
20241205,121300,108872786,814,814,814,814,1
20241205,121200,108871972,814,809,814,808,6294
20241205,121100,103785261,814,809,814,809,343
20241205,121000,103507764,812,808,812,808,433
20241205,120900,103157871,812,812,812,812,2
20241205,120800,103156247,812,812,812,812,33
20241205,120700,103129451,812,812,812,812,13
20241205,120600,103118895,808,812,812,808,57979
20241205,120500,56271016,812,809,812,808,1446
20241205,120400,55099811,813,813,813,813,707
20241205,120300,54525020,813,813,813,813,15
20241205,120200,54512825,813,813,813,813,0
20241205,120100,54512825,813,813,813,813,3
20241205,120000,54510386,813,810,813,809,626
20241205,115900,54003816,813,813,813,813,0
20241205,115800,54003816,813,813,813,813,0
20241205,115700,54003816,813,813,813,813,4
20241205,115600,54000564,809,809,809,809,0
20241205,115500,54000564,809,809,809,809,428
20241205,115400,53654312,813,813,813,813,0
20241205,115300,53654312,813,813,813,813,1
20241205,115200,53653499,813,813,813,813,0
20241205,115100,53653499,813,813,813,813,3
20241205,115000,53651060,813,810,813,809,1150
20241205,114900,52720386,813,810,813,810,11
20241205,114800,52711473,815,815,815,815,0
20241205,114700,52711473,815,815,815,815,1
20241205,114600,52710658,810,810,810,810,0
20241205,114500,52710658,810,810,810,810,622
20241205,114400,52206838,816,816,816,816,0
20241205,114300,52206838,816,816,816,816,0
20241205,114200,52206838,816,816,816,816,1
20241205,114100,52206022,816,816,816,816,1
20241205,114000,52205206,816,811,816,810,431
20241205,113900,51856071,816,816,816,816,101
20241205,113800,51773655,816,816,816,816,0
20241205,113700,51773655,816,816,816,816,3
20241205,113600,51771207,816,816,816,816,2
20241205,113500,51769575,816,810,816,810,1057
20241205,113400,50913387,816,816,816,816,0
20241205,113300,50913387,816,816,816,816,0
20241205,113200,50913387,816,816,816,816,0
20241205,113100,50913387,816,816,816,816,1
20241205,113000,50912571,815,809,816,809,2497
20241205,112900,48882616,813,813,813,813,1000
20241205,112800,48069616,813,813,813,813,0
20241205,112700,48069616,813,813,813,813,7
20241205,112600,48063925,813,810,813,809,32
20241205,112500,48038008,810,809,810,808,435
20241205,112400,47686181,810,810,810,810,5
20241205,112300,47682131,808,808,808,808,0
20241205,112200,47682131,808,808,808,808,0
20241205,112100,47682131,808,808,808,808,0
20241205,112000,47682131,808,810,810,808,1012
20241205,111900,46864388,811,811,811,811,0
20241205,111800,46864388,811,811,811,811,1
20241205,111700,46863577,808,808,808,808,0
20241205,111600,46863577,808,808,808,808,0
20241205,111500,46863577,808,809,809,808,618
20241205,111400,46363741,813,813,813,813,0
20241205,111300,46363741,813,813,813,813,3
20241205,111200,46361302,808,808,808,808,0
20241205,111100,46361302,808,808,808,808,0
20241205,111000,46361302,808,809,809,808,426
20241205,110900,46016979,809,809,809,809,0
20241205,110800,46016979,809,809,809,809,0
20241205,110700,46016979,809,810,810,809,66
20241205,110600,45963581,813,813,813,813,0
20241205,110500,45963581,813,809,813,809,1049
20241205,110400,45114928,813,813,813,813,0
20241205,110300,45114928,813,813,813,813,0
20241205,110200,45114928,813,813,813,813,0
20241205,110100,45114928,813,812,813,812,7
20241205,110000,45109241,812,809,812,809,621
20241205,105900,44606843,813,813,813,813,0
20241205,105800,44606843,813,813,813,813,0
20241205,105700,44606843,813,813,813,813,0
20241205,105600,44606843,813,813,813,813,3
20241205,105500,44604404,809,810,810,809,324
20241205,105400,44342278,813,813,813,813,0
20241205,105300,44342278,813,813,813,813,0
20241205,105200,44342278,813,813,813,813,1
20241205,105100,44341465,809,809,809,809,0
20241205,105000,44341465,809,810,810,809,895
20241205,104900,43617008,813,813,813,813,1
20241205,104800,43616195,813,813,813,813,0
20241205,104700,43616195,813,813,813,813,1
20241205,104600,43615382,813,813,813,813,3
20241205,104500,43612943,809,810,810,809,469
20241205,104400,43233304,814,814,814,814,0
20241205,104300,43233304,814,814,814,814,0
20241205,104200,43233304,814,814,814,814,0
20241205,104100,43233304,814,809,814,809,552
20241205,104000,42786721,809,811,811,809,324
20241205,103900,42524482,812,812,812,812,0
20241205,103800,42524482,812,812,812,812,0
20241205,103700,42524482,812,812,812,812,290
20241205,103600,42289002,812,812,812,812,52
20241205,103500,42246778,813,813,813,813,0
20241205,103400,42246778,813,813,813,813,656
20241205,103300,41713450,813,813,813,813,261
20241205,103200,41501257,813,813,813,813,4
20241205,103100,41498005,813,813,813,813,0
20241205,103000,41498005,813,809,813,809,2968
20241205,102900,39089960,811,811,811,811,3
20241205,102800,39087527,810,810,810,810,0
20241205,102700,39087527,810,810,810,810,162
20241205,102600,38956307,810,810,810,810,4
20241205,102500,38953067,808,809,809,808,324
20241205,102400,38691178,810,809,810,809,682
20241205,102300,38139435,809,809,809,809,1201
20241205,102200,37167826,810,810,810,810,4
20241205,102100,37164586,809,809,809,809,1
20241205,102000,37163777,808,809,809,808,890
20241205,101900,36444005,810,810,810,810,98
20241205,101800,36364625,810,810,810,810,2
20241205,101700,36363005,810,810,810,810,0
20241205,101600,36363005,810,810,810,810,0
20241205,101500,36363005,810,809,810,809,3637
20241205,101400,33420670,810,810,810,810,20
20241205,101300,33404470,810,810,810,810,315
20241205,101200,33149320,811,811,811,811,5
20241205,101100,33145265,811,811,811,811,14
20241205,101000,33133911,811,810,811,809,624
20241205,100900,32628392,811,811,811,811,100
20241205,100800,32547292,811,811,811,811,10
20241205,100700,32539182,811,811,811,811,0
20241205,100600,32539182,811,811,811,811,1240
20241205,100500,31533542,813,811,813,809,891
20241205,100400,30811802,813,813,813,813,1
20241205,100300,30810989,813,813,813,813,1
20241205,100200,30810176,813,813,813,813,5
20241205,100100,30806111,813,813,813,813,1
20241205,100000,30805298,813,810,813,810,465
20241205,095900,30428642,813,813,813,813,1
20241205,095800,30427829,813,814,814,813,12
20241205,095700,30418063,814,814,814,814,0
20241205,095600,30418063,814,814,814,814,1
20241205,095500,30417249,814,810,814,809,2021
20241205,095400,28775360,813,811,813,809,1013
20241205,095300,27955496,811,811,811,811,0
20241205,095200,27955496,811,811,811,811,0
20241205,095100,27955496,811,811,811,811,184
20241205,095000,27806272,811,810,811,809,891
20241205,094900,27084947,810,810,810,810,0
20241205,094800,27084947,810,810,810,810,0
20241205,094700,27084947,810,812,812,810,940
20241205,094600,26323495,813,813,813,813,40
20241205,094500,26290975,813,812,813,811,464
20241205,094400,25914528,813,813,813,813,312
20241205,094300,25660872,813,812,813,812,313
20241205,094200,25406415,813,813,813,813,101
20241205,094100,25324302,813,813,813,813,0
20241205,094000,25324302,813,811,813,810,471
20241205,093900,24942404,812,812,812,812,2
20241205,093800,24940780,812,811,812,811,40
20241205,093700,24908336,813,813,813,813,2
20241205,093600,24906710,810,810,810,810,300
20241205,093500,24663710,810,810,810,809,1887
20241205,093400,23135273,813,813,813,813,2
20241205,093300,23133647,810,810,810,810,751
20241205,093200,22525337,810,813,813,810,486
20241205,093100,22131674,811,811,811,811,101
20241205,093000,22049763,816,810,816,810,472
20241205,092900,21667387,810,815,815,810,103
20241205,092800,21583942,813,810,815,810,730
20241205,092700,20990152,815,815,815,815,1
20241205,092600,20989337,810,810,810,810,0
20241205,092500,20989337,810,810,810,810,323
20241205,092400,20727707,810,810,810,810,0
20241205,092300,20727707,810,810,810,810,1000
20241205,092200,19917707,810,810,810,810,748
20241205,092100,19311827,810,810,810,810,1252
20241205,092000,18297707,810,812,817,810,1224
20241205,091900,17305633,818,818,818,818,0
20241205,091800,17305633,818,818,818,818,20
20241205,091700,17289273,818,814,818,813,2293
20241205,091600,15422787,818,818,818,818,1
20241205,091500,15421969,819,814,819,814,1534
20241205,091400,14173278,814,814,814,814,0
20241205,091300,14173278,814,814,814,814,0
20241205,091200,14173278,814,814,814,814,2100
20241205,091100,12463878,814,814,814,814,2792
20241205,091000,10191190,814,814,814,814,321
20241205,090900,9929896,815,815,815,815,948
20241205,090800,9157276,815,817,817,815,5875
20241205,090700,4366523,821,821,821,821,0
20241205,090600,4366523,821,821,821,821,0
20241205,090500,4366523,821,822,822,821,1006
20241205,090400,3539928,822,822,822,822,1431
20241205,090300,2363646,822,822,822,822,20
20241205,090200,2347206,822,822,822,822,1
20241205,090100,2346384,822,819,822,819,744
20241205,090000,1735458,819,814,819,814,2132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 191300 229687661 807 807 807 807 6381
3 20241205 191200 229687661 807 807 807 807 0
4 20241205 191100 229687661 807 807 807 807 0
5 20241205 191000 229687661 807 807 807 807 0
6 20241205 190900 229687661 807 807 807 807 0
7 20241205 190800 229687661 807 807 807 807 0
8 20241205 190700 229687661 807 807 807 807 0
9 20241205 190600 229687661 807 807 807 807 0
10 20241205 190500 229687661 807 807 807 807 0
11 20241205 190400 229687661 807 807 807 807 0
12 20241205 190300 229687661 807 807 807 807 0
13 20241205 190200 229687661 807 807 807 807 0
14 20241205 190100 229687661 807 807 807 807 0
15 20241205 190000 229687661 807 807 807 807 0
16 20241205 185900 229687661 807 807 807 807 0
17 20241205 185800 229687661 807 807 807 807 0
18 20241205 185700 229687661 807 807 807 807 0
19 20241205 185600 229687661 807 807 807 807 0
20 20241205 185500 229687661 807 807 807 807 0
21 20241205 185400 229687661 807 807 807 807 0
22 20241205 185300 229687661 807 807 807 807 0
23 20241205 185200 229687661 807 807 807 807 0
24 20241205 185100 229687661 807 807 807 807 0
25 20241205 185000 229687661 807 807 807 807 0
26 20241205 184900 229687661 807 807 807 807 0
27 20241205 184800 229687661 807 807 807 807 0
28 20241205 184700 229687661 807 807 807 807 0
29 20241205 184600 229687661 807 807 807 807 0
30 20241205 184500 229687661 807 807 807 807 0
31 20241205 184400 229687661 807 807 807 807 0
32 20241205 184300 229687661 807 807 807 807 6381
33 20241205 184200 229687661 807 807 807 807 0
34 20241205 184100 229687661 807 807 807 807 0
35 20241205 184000 229687661 807 807 807 807 0
36 20241205 183900 229687661 807 807 807 807 0
37 20241205 183800 229687661 807 807 807 807 0
38 20241205 183700 229687661 807 807 807 807 0
39 20241205 183600 229687661 807 807 807 807 0
40 20241205 183500 229687661 807 807 807 807 0
41 20241205 183400 229687661 807 807 807 807 0
42 20241205 183300 229687661 807 807 807 807 0
43 20241205 183200 229687661 807 807 807 807 0
44 20241205 183100 229687661 807 807 807 807 0
45 20241205 183000 229687661 807 807 807 807 0
46 20241205 182900 229687661 807 807 807 807 0
47 20241205 182800 229687661 807 807 807 807 0
48 20241205 182700 229687661 807 807 807 807 0
49 20241205 182600 229687661 807 807 807 807 0
50 20241205 182500 229687661 807 807 807 807 0
51 20241205 182400 229687661 807 807 807 807 0
52 20241205 182300 229687661 807 807 807 807 0
53 20241205 182200 229687661 807 807 807 807 0
54 20241205 182100 229687661 807 807 807 807 0
55 20241205 182000 229687661 807 807 807 807 0
56 20241205 181900 229687661 807 807 807 807 0
57 20241205 181800 229687661 807 807 807 807 0
58 20241205 181700 229687661 807 807 807 807 0
59 20241205 181600 229687661 807 807 807 807 0
60 20241205 181500 229687661 807 807 807 807 0
61 20241205 181400 229687661 807 807 807 807 0
62 20241205 181300 229687661 807 807 807 807 6381
63 20241205 181200 229687661 807 807 807 807 0
64 20241205 181100 229687661 807 807 807 807 0
65 20241205 181000 229687661 807 807 807 807 0
66 20241205 180900 229687661 807 807 807 807 0
67 20241205 180800 229687661 807 807 807 807 0
68 20241205 180700 229687661 807 807 807 807 0
69 20241205 180600 229687661 807 807 807 807 0
70 20241205 180500 229687661 807 807 807 807 0
71 20241205 180400 229687661 807 807 807 807 0
72 20241205 180300 229687661 807 807 807 807 0
73 20241205 180200 229687661 807 807 807 807 0
74 20241205 180100 229687661 807 807 807 807 0
75 20241205 180000 229687661 807 807 807 807 0
76 20241205 175900 229687661 807 807 807 807 0
77 20241205 175800 229687661 807 807 807 807 0
78 20241205 175700 229687661 807 807 807 807 0
79 20241205 175600 229687661 807 807 807 807 0
80 20241205 175500 229687661 807 807 807 807 0
81 20241205 175400 229687661 807 807 807 807 0
82 20241205 175300 229687661 807 807 807 807 0
83 20241205 175200 229687661 807 807 807 807 0
84 20241205 175100 229687661 807 807 807 807 0
85 20241205 175000 229687661 807 807 807 807 0
86 20241205 174900 229687661 807 807 807 807 0
87 20241205 174800 229687661 807 807 807 807 0
88 20241205 174700 229687661 807 807 807 807 0
89 20241205 174600 229687661 807 807 807 807 0
90 20241205 174500 229687661 807 807 807 807 0
91 20241205 174400 229687661 807 807 807 807 0
92 20241205 174300 229687661 807 807 807 807 6381
93 20241205 174200 229687661 807 807 807 807 0
94 20241205 174100 229687661 807 807 807 807 0
95 20241205 174000 229687661 807 807 807 807 0
96 20241205 173900 229687661 807 807 807 807 0
97 20241205 173800 229687661 807 807 807 807 0
98 20241205 173700 229687661 807 807 807 807 0
99 20241205 173600 229687661 807 807 807 807 0
100 20241205 173500 229687661 807 807 807 807 0
101 20241205 173400 229687661 807 807 807 807 0
102 20241205 173300 229687661 807 807 807 807 0
103 20241205 173200 229687661 807 807 807 807 0
104 20241205 173100 229687661 807 807 807 807 0
105 20241205 173000 229687661 807 807 807 807 0
106 20241205 172900 229687661 807 807 807 807 0
107 20241205 172800 229687661 807 807 807 807 0
108 20241205 172700 229687661 807 807 807 807 0
109 20241205 172600 229687661 807 807 807 807 0
110 20241205 172500 229687661 807 807 807 807 0
111 20241205 172400 229687661 807 807 807 807 0
112 20241205 172300 229687661 807 807 807 807 0
113 20241205 172200 229687661 807 807 807 807 0
114 20241205 172100 229687661 807 807 807 807 0
115 20241205 172000 229687661 807 807 807 807 0
116 20241205 171900 229687661 807 807 807 807 0
117 20241205 171800 229687661 807 807 807 807 0
118 20241205 171700 229687661 807 807 807 807 0
119 20241205 171600 229687661 807 807 807 807 0
120 20241205 171500 229687661 807 807 807 807 0
121 20241205 171400 229687661 807 807 807 807 0
122 20241205 171300 229687661 807 807 807 807 6381
123 20241205 171200 229687661 807 807 807 807 0
124 20241205 171100 229687661 807 807 807 807 0
125 20241205 171000 229687661 807 807 807 807 0
126 20241205 170900 229687661 807 807 807 807 0
127 20241205 170800 229687661 807 807 807 807 0
128 20241205 170700 229687661 807 807 807 807 0
129 20241205 170600 229687661 807 807 807 807 0
130 20241205 170500 229687661 807 807 807 807 0
131 20241205 170400 229687661 807 807 807 807 0
132 20241205 170300 229687661 807 807 807 807 0
133 20241205 170200 229687661 807 807 807 807 0
134 20241205 170100 229687661 807 807 807 807 0
135 20241205 170000 229687661 807 807 807 807 0
136 20241205 165900 229687661 807 807 807 807 0
137 20241205 165800 229687661 807 807 807 807 0
138 20241205 165700 229687661 807 807 807 807 0
139 20241205 165600 229687661 807 807 807 807 0
140 20241205 165500 229687661 807 807 807 807 0
141 20241205 165400 229687661 807 807 807 807 0
142 20241205 165300 229687661 807 807 807 807 0
143 20241205 165200 229687661 807 807 807 807 0
144 20241205 165100 229687661 807 807 807 807 0
145 20241205 165000 229687661 807 807 807 807 0
146 20241205 164900 229687661 807 807 807 807 0
147 20241205 164800 229687661 807 807 807 807 0
148 20241205 164700 229687661 807 807 807 807 0
149 20241205 164600 229687661 807 807 807 807 0
150 20241205 164500 229687661 807 807 807 807 0
151 20241205 164400 229687661 807 807 807 807 0
152 20241205 164300 229687661 807 807 807 807 6381
153 20241205 164200 229687661 807 807 807 807 0
154 20241205 164100 229687661 807 807 807 807 0
155 20241205 164000 229687661 807 807 807 807 0
156 20241205 163900 229687661 807 807 807 807 0
157 20241205 163800 229687661 807 807 807 807 0
158 20241205 163700 229687661 807 807 807 807 0
159 20241205 163600 229687661 807 807 807 807 0
160 20241205 163500 229687661 807 807 807 807 0
161 20241205 163400 229687661 807 807 807 807 0
162 20241205 163300 229687661 807 807 807 807 0
163 20241205 163200 229687661 807 807 807 807 0
164 20241205 163100 229687661 807 807 807 807 0
165 20241205 163000 229687661 807 807 807 807 0
166 20241205 162900 229687661 807 807 807 807 0
167 20241205 162800 229687661 807 807 807 807 0
168 20241205 162700 229687661 807 807 807 807 0
169 20241205 162600 229687661 807 807 807 807 0
170 20241205 162500 229687661 807 807 807 807 0
171 20241205 162400 229687661 807 807 807 807 0
172 20241205 162300 229687661 807 807 807 807 0
173 20241205 162200 229687661 807 807 807 807 0
174 20241205 162100 229687661 807 807 807 807 0
175 20241205 162000 229687661 807 807 807 807 0
176 20241205 161900 229687661 807 807 807 807 0
177 20241205 161800 229687661 807 807 807 807 0
178 20241205 161700 229687661 807 807 807 807 0
179 20241205 161600 229687661 807 807 807 807 0
180 20241205 161500 229687661 807 807 807 807 0
181 20241205 161400 229687661 807 807 807 807 0
182 20241205 161300 229687661 807 807 807 807 6381
183 20241205 161200 229687661 807 807 807 807 0
184 20241205 161100 229687661 807 807 807 807 0
185 20241205 161000 229687661 807 807 807 807 0
186 20241205 160900 229687661 807 807 807 807 0
187 20241205 160800 229687661 807 807 807 807 0
188 20241205 160700 229687661 807 807 807 807 0
189 20241205 160600 229687661 807 807 807 807 0
190 20241205 160500 229687661 807 807 807 807 0
191 20241205 160400 229687661 807 807 807 807 0
192 20241205 160300 229687661 807 807 807 807 0
193 20241205 160200 229687661 807 807 807 807 0
194 20241205 160100 229687661 807 807 807 807 0
195 20241205 160000 229687661 807 807 807 807 0
196 20241205 155900 229687661 807 807 807 807 0
197 20241205 155800 229687661 807 807 807 807 0
198 20241205 155700 229687661 807 807 807 807 0
199 20241205 155600 229687661 807 807 807 807 0
200 20241205 155500 229687661 807 807 807 807 0
201 20241205 155400 229687661 807 807 807 807 0
202 20241205 155300 229687661 807 807 807 807 0
203 20241205 155200 229687661 807 807 807 807 0
204 20241205 155100 229687661 807 807 807 807 0
205 20241205 155000 229687661 807 807 807 807 0
206 20241205 154900 229687661 807 807 807 807 0
207 20241205 154800 229687661 807 807 807 807 0
208 20241205 154700 229687661 807 807 807 807 0
209 20241205 154600 229687661 807 807 807 807 0
210 20241205 154500 229687661 807 807 807 807 0
211 20241205 154400 229687661 807 807 807 807 0
212 20241205 154300 229687661 807 807 807 807 6381
213 20241205 154200 229687661 807 807 807 807 0
214 20241205 154100 229687661 807 807 807 807 0
215 20241205 154000 229687661 807 807 807 807 0
216 20241205 153900 229687661 807 807 807 807 0
217 20241205 153800 229687661 807 807 807 807 0
218 20241205 153700 229687661 807 807 807 807 0
219 20241205 153600 229687661 807 807 807 807 0
220 20241205 153500 229687661 807 807 807 807 0
221 20241205 153400 229687661 807 807 807 807 0
222 20241205 153300 229687661 807 807 807 807 0
223 20241205 153200 229687661 807 807 807 807 0
224 20241205 153100 229687661 807 807 807 807 0
225 20241205 153000 229687661 807 807 807 807 6381
226 20241205 152900 224538194 803 803 803 803 0
227 20241205 152800 224538194 803 803 803 803 0
228 20241205 152700 224538194 803 803 803 803 0
229 20241205 152600 224538194 803 803 803 803 0
230 20241205 152500 224538194 803 803 803 803 0
231 20241205 152400 224538194 803 803 803 803 0
232 20241205 152300 224538194 803 803 803 803 0
233 20241205 152200 224538194 803 803 803 803 0
234 20241205 152100 224538194 803 803 803 803 0
235 20241205 152000 224538194 803 803 803 803 0
236 20241205 151900 224538194 803 803 803 803 1
237 20241205 151800 224537391 803 803 803 803 1
238 20241205 151700 224536588 803 803 803 803 2
239 20241205 151600 224534982 802 802 802 802 0
240 20241205 151500 224534982 802 802 802 802 0
241 20241205 151400 224534982 802 802 802 802 800
242 20241205 151300 223893382 802 802 802 802 0
243 20241205 151200 223893382 802 802 802 802 201
244 20241205 151100 223732180 802 802 802 802 0
245 20241205 151000 223732180 802 802 802 802 100
246 20241205 150900 223651980 802 802 802 802 1248
247 20241205 150800 222651084 802 802 802 802 10
248 20241205 150700 222643064 800 802 802 800 201
249 20241205 150600 222481864 802 802 802 802 0
250 20241205 150500 222481864 802 802 802 802 1
251 20241205 150400 222481062 803 803 803 803 0
252 20241205 150300 222481062 803 803 803 803 0
253 20241205 150200 222481062 803 803 803 803 0
254 20241205 150100 222481062 803 803 803 803 1
255 20241205 150000 222480259 803 803 803 803 3
256 20241205 145900 222477850 797 797 804 796 862
257 20241205 145800 221791621 796 796 796 796 10
258 20241205 145700 221783661 801 805 805 795 15776
259 20241205 145600 209201605 805 805 805 805 2300
260 20241205 145500 207350105 804 803 804 803 313
261 20241205 145400 207098458 804 804 804 804 0
262 20241205 145300 207098458 804 804 804 804 0
263 20241205 145200 207098458 804 804 804 804 0
264 20241205 145100 207098458 804 804 804 804 0
265 20241205 145000 207098458 804 804 804 804 0
266 20241205 144900 207098458 804 804 804 804 1
267 20241205 144800 207097654 804 804 804 804 0
268 20241205 144700 207097654 804 804 804 804 1
269 20241205 144600 207096850 803 802 803 802 1011
270 20241205 144500 206285628 804 804 804 804 500
271 20241205 144400 205883628 804 804 804 804 0
272 20241205 144300 205883628 804 804 804 804 1
273 20241205 144200 205882824 804 804 804 804 0
274 20241205 144100 205882824 804 804 804 804 0
275 20241205 144000 205882824 804 804 804 804 0
276 20241205 143900 205882824 804 802 804 802 8500
277 20241205 143800 199065822 804 804 804 804 0
278 20241205 143700 199065822 804 804 804 804 0
279 20241205 143600 199065822 804 804 804 804 0
280 20241205 143500 199065822 804 804 804 804 0
281 20241205 143400 199065822 804 804 804 804 0
282 20241205 143300 199065822 804 804 804 804 0
283 20241205 143200 199065822 804 804 804 804 0
284 20241205 143100 199065822 804 804 804 804 1
285 20241205 143000 199065018 801 802 802 801 565
286 20241205 142900 198611985 804 804 804 804 1
287 20241205 142800 198611181 804 804 804 804 1
288 20241205 142700 198610377 804 804 804 804 501
289 20241205 142600 198207573 801 800 801 800 505
290 20241205 142500 197803069 801 800 801 800 1006
291 20241205 142400 196998268 800 800 800 800 0
292 20241205 142300 196998268 800 800 800 800 1000
293 20241205 142200 196198268 800 800 800 800 1
294 20241205 142100 196197468 796 796 796 796 0
295 20241205 142000 196197468 796 796 796 796 0
296 20241205 141900 196197468 796 795 796 795 14108
297 20241205 141800 184981600 801 800 801 795 14002
298 20241205 141700 173816654 801 801 801 801 0
299 20241205 141600 173816654 801 801 801 801 263
300 20241205 141500 173605991 801 800 801 799 2093
301 20241205 141400 171930283 801 801 801 801 553
302 20241205 141300 171487330 801 801 801 800 127
303 20241205 141200 171385728 799 799 799 799 0
304 20241205 141100 171385728 799 799 799 799 0
305 20241205 141000 171385728 799 800 800 799 446
306 20241205 140900 171029052 801 801 801 801 20
307 20241205 140800 171013032 801 801 801 801 1
308 20241205 140700 171012231 799 799 799 799 2000
309 20241205 140600 169414231 799 799 799 799 0
310 20241205 140500 169414231 799 800 800 799 1195
311 20241205 140400 168458759 801 801 801 801 0
312 20241205 140300 168458759 801 801 801 801 1897
313 20241205 140200 166939262 801 801 801 801 171
314 20241205 140100 166802291 805 805 805 805 1
315 20241205 140000 166801486 800 803 803 800 17680
316 20241205 135900 152637064 803 803 803 803 101
317 20241205 135800 152555961 807 807 807 807 0
318 20241205 135700 152555961 807 807 807 807 0
319 20241205 135600 152555961 807 807 807 807 0
320 20241205 135500 152555961 807 802 807 802 446
321 20241205 135400 152198259 803 803 803 803 0
322 20241205 135300 152198259 803 803 803 803 1237
323 20241205 135200 151204948 808 808 808 808 0
324 20241205 135100 151204948 808 808 808 808 1
325 20241205 135000 151204140 808 803 808 802 1084
326 20241205 134900 150334091 810 810 810 810 0
327 20241205 134800 150334091 810 807 810 807 912
328 20241205 134700 149597380 802 802 802 802 0
329 20241205 134600 149597380 802 802 802 802 0
330 20241205 134500 149597380 802 802 802 802 638
331 20241205 134400 149085704 807 807 807 807 0
332 20241205 134300 149085704 807 807 807 807 0
333 20241205 134200 149085704 807 807 807 807 1
334 20241205 134100 149084897 802 802 802 802 432
335 20241205 134000 148738433 807 803 807 802 21445
336 20241205 133900 131518206 807 807 807 807 0
337 20241205 133800 131518206 807 807 807 807 0
338 20241205 133700 131518206 807 807 807 807 63
339 20241205 133600 131467365 807 807 807 807 1
340 20241205 133500 131466558 803 804 804 803 1105
341 20241205 133400 130578834 807 807 807 807 0
342 20241205 133300 130578834 807 807 807 807 4
343 20241205 133200 130575606 803 803 803 803 0
344 20241205 133100 130575606 803 803 803 803 0
345 20241205 133000 130575606 803 804 804 803 637
346 20241205 132900 130063838 807 807 807 807 0
347 20241205 132800 130063838 807 807 807 807 0
348 20241205 132700 130063838 807 805 807 805 24
349 20241205 132600 130044510 807 807 807 805 434
350 20241205 132500 129694312 807 804 807 804 443
351 20241205 132400 129338137 807 807 807 807 1
352 20241205 132300 129337330 807 807 807 807 0
353 20241205 132200 129337330 807 807 807 807 2
354 20241205 132100 129335716 802 802 802 802 0
355 20241205 132000 129335716 802 803 803 802 3421
356 20241205 131900 126591974 805 805 805 805 1
357 20241205 131800 126591169 805 805 805 805 2
358 20241205 131700 126589559 805 805 805 805 20
359 20241205 131600 126573459 807 807 807 807 1
360 20241205 131500 126572652 802 803 803 802 636
361 20241205 131400 126062440 808 808 808 808 0
362 20241205 131300 126062440 808 808 808 808 1
363 20241205 131200 126061632 803 808 808 803 1100
364 20241205 131100 125177832 808 808 808 808 1
365 20241205 131000 125177024 808 803 808 803 445
366 20241205 130900 124819674 808 808 808 808 2
367 20241205 130800 124818058 808 808 808 808 0
368 20241205 130700 124818058 808 808 808 808 0
369 20241205 130600 124818058 808 803 808 803 442
370 20241205 130500 124463122 803 805 805 803 1191
371 20241205 130400 123505867 805 805 805 805 0
372 20241205 130300 123505867 805 805 805 805 10
373 20241205 130200 123497817 802 802 802 802 0
374 20241205 130100 123497817 802 802 802 802 0
375 20241205 130000 123497817 802 802 802 802 632
376 20241205 125900 122990953 808 808 808 808 0
377 20241205 125800 122990953 808 808 808 808 9
378 20241205 125700 122983681 808 808 808 808 3
379 20241205 125600 122981257 808 808 808 808 5
380 20241205 125500 122977217 808 805 808 802 460
381 20241205 125400 122607648 807 806 807 806 93
382 20241205 125300 122532685 802 802 802 802 0
383 20241205 125200 122532685 802 802 802 802 0
384 20241205 125100 122532685 802 802 802 802 0
385 20241205 125000 122532685 802 806 806 802 2572
386 20241205 124900 120468819 805 805 805 805 1
387 20241205 124800 120468014 808 808 808 808 0
388 20241205 124700 120468014 808 806 808 806 2
389 20241205 124600 120466400 807 807 807 807 1
390 20241205 124500 120465593 809 806 809 802 7821
391 20241205 124400 114177212 811 811 811 811 0
392 20241205 124300 114177212 811 811 811 811 98
393 20241205 124200 114097734 811 811 811 811 0
394 20241205 124100 114097734 811 811 811 811 2
395 20241205 124000 114096112 805 805 805 805 437
396 20241205 123900 113744327 805 805 805 805 0
397 20241205 123800 113744327 805 805 805 805 0
398 20241205 123700 113744327 805 805 805 805 0
399 20241205 123600 113744327 805 805 805 805 0
400 20241205 123500 113744327 805 806 806 805 1071
401 20241205 123400 112882144 805 805 805 805 0
402 20241205 123300 112882144 805 805 805 805 0
403 20241205 123200 112882144 805 805 805 805 0
404 20241205 123100 112882144 805 805 805 805 0
405 20241205 123000 112882144 805 806 806 805 630
406 20241205 122900 112374945 811 811 811 811 7
407 20241205 122800 112369268 811 811 811 811 0
408 20241205 122700 112369268 811 811 811 811 0
409 20241205 122600 112369268 811 811 811 811 1
410 20241205 122500 112368457 807 807 807 807 433
411 20241205 122400 112019026 806 807 807 806 1500
412 20241205 122300 110809906 806 806 806 806 0
413 20241205 122200 110809906 806 806 806 806 0
414 20241205 122100 110809906 806 807 807 806 643
415 20241205 122000 110291428 806 807 807 806 1068
416 20241205 121900 109429897 813 813 813 813 3
417 20241205 121800 109427458 809 809 809 809 53
418 20241205 121700 109384581 813 813 813 813 2
419 20241205 121600 109382955 813 813 813 813 0
420 20241205 121500 109382955 813 808 813 807 632
421 20241205 121400 108872786 814 814 814 814 0
422 20241205 121300 108872786 814 814 814 814 1
423 20241205 121200 108871972 814 809 814 808 6294
424 20241205 121100 103785261 814 809 814 809 343
425 20241205 121000 103507764 812 808 812 808 433
426 20241205 120900 103157871 812 812 812 812 2
427 20241205 120800 103156247 812 812 812 812 33
428 20241205 120700 103129451 812 812 812 812 13
429 20241205 120600 103118895 808 812 812 808 57979
430 20241205 120500 56271016 812 809 812 808 1446
431 20241205 120400 55099811 813 813 813 813 707
432 20241205 120300 54525020 813 813 813 813 15
433 20241205 120200 54512825 813 813 813 813 0
434 20241205 120100 54512825 813 813 813 813 3
435 20241205 120000 54510386 813 810 813 809 626
436 20241205 115900 54003816 813 813 813 813 0
437 20241205 115800 54003816 813 813 813 813 0
438 20241205 115700 54003816 813 813 813 813 4
439 20241205 115600 54000564 809 809 809 809 0
440 20241205 115500 54000564 809 809 809 809 428
441 20241205 115400 53654312 813 813 813 813 0
442 20241205 115300 53654312 813 813 813 813 1
443 20241205 115200 53653499 813 813 813 813 0
444 20241205 115100 53653499 813 813 813 813 3
445 20241205 115000 53651060 813 810 813 809 1150
446 20241205 114900 52720386 813 810 813 810 11
447 20241205 114800 52711473 815 815 815 815 0
448 20241205 114700 52711473 815 815 815 815 1
449 20241205 114600 52710658 810 810 810 810 0
450 20241205 114500 52710658 810 810 810 810 622
451 20241205 114400 52206838 816 816 816 816 0
452 20241205 114300 52206838 816 816 816 816 0
453 20241205 114200 52206838 816 816 816 816 1
454 20241205 114100 52206022 816 816 816 816 1
455 20241205 114000 52205206 816 811 816 810 431
456 20241205 113900 51856071 816 816 816 816 101
457 20241205 113800 51773655 816 816 816 816 0
458 20241205 113700 51773655 816 816 816 816 3
459 20241205 113600 51771207 816 816 816 816 2
460 20241205 113500 51769575 816 810 816 810 1057
461 20241205 113400 50913387 816 816 816 816 0
462 20241205 113300 50913387 816 816 816 816 0
463 20241205 113200 50913387 816 816 816 816 0
464 20241205 113100 50913387 816 816 816 816 1
465 20241205 113000 50912571 815 809 816 809 2497
466 20241205 112900 48882616 813 813 813 813 1000
467 20241205 112800 48069616 813 813 813 813 0
468 20241205 112700 48069616 813 813 813 813 7
469 20241205 112600 48063925 813 810 813 809 32
470 20241205 112500 48038008 810 809 810 808 435
471 20241205 112400 47686181 810 810 810 810 5
472 20241205 112300 47682131 808 808 808 808 0
473 20241205 112200 47682131 808 808 808 808 0
474 20241205 112100 47682131 808 808 808 808 0
475 20241205 112000 47682131 808 810 810 808 1012
476 20241205 111900 46864388 811 811 811 811 0
477 20241205 111800 46864388 811 811 811 811 1
478 20241205 111700 46863577 808 808 808 808 0
479 20241205 111600 46863577 808 808 808 808 0
480 20241205 111500 46863577 808 809 809 808 618
481 20241205 111400 46363741 813 813 813 813 0
482 20241205 111300 46363741 813 813 813 813 3
483 20241205 111200 46361302 808 808 808 808 0
484 20241205 111100 46361302 808 808 808 808 0
485 20241205 111000 46361302 808 809 809 808 426
486 20241205 110900 46016979 809 809 809 809 0
487 20241205 110800 46016979 809 809 809 809 0
488 20241205 110700 46016979 809 810 810 809 66
489 20241205 110600 45963581 813 813 813 813 0
490 20241205 110500 45963581 813 809 813 809 1049
491 20241205 110400 45114928 813 813 813 813 0
492 20241205 110300 45114928 813 813 813 813 0
493 20241205 110200 45114928 813 813 813 813 0
494 20241205 110100 45114928 813 812 813 812 7
495 20241205 110000 45109241 812 809 812 809 621
496 20241205 105900 44606843 813 813 813 813 0
497 20241205 105800 44606843 813 813 813 813 0
498 20241205 105700 44606843 813 813 813 813 0
499 20241205 105600 44606843 813 813 813 813 3
500 20241205 105500 44604404 809 810 810 809 324
501 20241205 105400 44342278 813 813 813 813 0
502 20241205 105300 44342278 813 813 813 813 0
503 20241205 105200 44342278 813 813 813 813 1
504 20241205 105100 44341465 809 809 809 809 0
505 20241205 105000 44341465 809 810 810 809 895
506 20241205 104900 43617008 813 813 813 813 1
507 20241205 104800 43616195 813 813 813 813 0
508 20241205 104700 43616195 813 813 813 813 1
509 20241205 104600 43615382 813 813 813 813 3
510 20241205 104500 43612943 809 810 810 809 469
511 20241205 104400 43233304 814 814 814 814 0
512 20241205 104300 43233304 814 814 814 814 0
513 20241205 104200 43233304 814 814 814 814 0
514 20241205 104100 43233304 814 809 814 809 552
515 20241205 104000 42786721 809 811 811 809 324
516 20241205 103900 42524482 812 812 812 812 0
517 20241205 103800 42524482 812 812 812 812 0
518 20241205 103700 42524482 812 812 812 812 290
519 20241205 103600 42289002 812 812 812 812 52
520 20241205 103500 42246778 813 813 813 813 0
521 20241205 103400 42246778 813 813 813 813 656
522 20241205 103300 41713450 813 813 813 813 261
523 20241205 103200 41501257 813 813 813 813 4
524 20241205 103100 41498005 813 813 813 813 0
525 20241205 103000 41498005 813 809 813 809 2968
526 20241205 102900 39089960 811 811 811 811 3
527 20241205 102800 39087527 810 810 810 810 0
528 20241205 102700 39087527 810 810 810 810 162
529 20241205 102600 38956307 810 810 810 810 4
530 20241205 102500 38953067 808 809 809 808 324
531 20241205 102400 38691178 810 809 810 809 682
532 20241205 102300 38139435 809 809 809 809 1201
533 20241205 102200 37167826 810 810 810 810 4
534 20241205 102100 37164586 809 809 809 809 1
535 20241205 102000 37163777 808 809 809 808 890
536 20241205 101900 36444005 810 810 810 810 98
537 20241205 101800 36364625 810 810 810 810 2
538 20241205 101700 36363005 810 810 810 810 0
539 20241205 101600 36363005 810 810 810 810 0
540 20241205 101500 36363005 810 809 810 809 3637
541 20241205 101400 33420670 810 810 810 810 20
542 20241205 101300 33404470 810 810 810 810 315
543 20241205 101200 33149320 811 811 811 811 5
544 20241205 101100 33145265 811 811 811 811 14
545 20241205 101000 33133911 811 810 811 809 624
546 20241205 100900 32628392 811 811 811 811 100
547 20241205 100800 32547292 811 811 811 811 10
548 20241205 100700 32539182 811 811 811 811 0
549 20241205 100600 32539182 811 811 811 811 1240
550 20241205 100500 31533542 813 811 813 809 891
551 20241205 100400 30811802 813 813 813 813 1
552 20241205 100300 30810989 813 813 813 813 1
553 20241205 100200 30810176 813 813 813 813 5
554 20241205 100100 30806111 813 813 813 813 1
555 20241205 100000 30805298 813 810 813 810 465
556 20241205 095900 30428642 813 813 813 813 1
557 20241205 095800 30427829 813 814 814 813 12
558 20241205 095700 30418063 814 814 814 814 0
559 20241205 095600 30418063 814 814 814 814 1
560 20241205 095500 30417249 814 810 814 809 2021
561 20241205 095400 28775360 813 811 813 809 1013
562 20241205 095300 27955496 811 811 811 811 0
563 20241205 095200 27955496 811 811 811 811 0
564 20241205 095100 27955496 811 811 811 811 184
565 20241205 095000 27806272 811 810 811 809 891
566 20241205 094900 27084947 810 810 810 810 0
567 20241205 094800 27084947 810 810 810 810 0
568 20241205 094700 27084947 810 812 812 810 940
569 20241205 094600 26323495 813 813 813 813 40
570 20241205 094500 26290975 813 812 813 811 464
571 20241205 094400 25914528 813 813 813 813 312
572 20241205 094300 25660872 813 812 813 812 313
573 20241205 094200 25406415 813 813 813 813 101
574 20241205 094100 25324302 813 813 813 813 0
575 20241205 094000 25324302 813 811 813 810 471
576 20241205 093900 24942404 812 812 812 812 2
577 20241205 093800 24940780 812 811 812 811 40
578 20241205 093700 24908336 813 813 813 813 2
579 20241205 093600 24906710 810 810 810 810 300
580 20241205 093500 24663710 810 810 810 809 1887
581 20241205 093400 23135273 813 813 813 813 2
582 20241205 093300 23133647 810 810 810 810 751
583 20241205 093200 22525337 810 813 813 810 486
584 20241205 093100 22131674 811 811 811 811 101
585 20241205 093000 22049763 816 810 816 810 472
586 20241205 092900 21667387 810 815 815 810 103
587 20241205 092800 21583942 813 810 815 810 730
588 20241205 092700 20990152 815 815 815 815 1
589 20241205 092600 20989337 810 810 810 810 0
590 20241205 092500 20989337 810 810 810 810 323
591 20241205 092400 20727707 810 810 810 810 0
592 20241205 092300 20727707 810 810 810 810 1000
593 20241205 092200 19917707 810 810 810 810 748
594 20241205 092100 19311827 810 810 810 810 1252
595 20241205 092000 18297707 810 812 817 810 1224
596 20241205 091900 17305633 818 818 818 818 0
597 20241205 091800 17305633 818 818 818 818 20
598 20241205 091700 17289273 818 814 818 813 2293
599 20241205 091600 15422787 818 818 818 818 1
600 20241205 091500 15421969 819 814 819 814 1534
601 20241205 091400 14173278 814 814 814 814 0
602 20241205 091300 14173278 814 814 814 814 0
603 20241205 091200 14173278 814 814 814 814 2100
604 20241205 091100 12463878 814 814 814 814 2792
605 20241205 091000 10191190 814 814 814 814 321
606 20241205 090900 9929896 815 815 815 815 948
607 20241205 090800 9157276 815 817 817 815 5875
608 20241205 090700 4366523 821 821 821 821 0
609 20241205 090600 4366523 821 821 821 821 0
610 20241205 090500 4366523 821 822 822 821 1006
611 20241205 090400 3539928 822 822 822 822 1431
612 20241205 090300 2363646 822 822 822 822 20
613 20241205 090200 2347206 822 822 822 822 1
614 20241205 090100 2346384 822 819 822 819 744
615 20241205 090000 1735458 819 814 819 814 2132