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

640
054300/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193800,15063236,459,459,459,459,2465
20241205,193700,15063236,459,459,459,459,0
20241205,193600,15063236,459,459,459,459,0
20241205,193500,15063236,459,459,459,459,0
20241205,193400,15063236,459,459,459,459,0
20241205,193300,15063236,459,459,459,459,0
20241205,193200,15063236,459,459,459,459,0
20241205,193100,15063236,459,459,459,459,0
20241205,193000,15063236,459,459,459,459,0
20241205,192900,15063236,459,459,459,459,0
20241205,192800,15063236,459,459,459,459,0
20241205,192700,15063236,459,459,459,459,0
20241205,192600,15063236,459,459,459,459,0
20241205,192500,15063236,459,459,459,459,0
20241205,192400,15063236,459,459,459,459,0
20241205,192300,15063236,459,459,459,459,0
20241205,192200,15063236,459,459,459,459,0
20241205,192100,15063236,459,459,459,459,0
20241205,192000,15063236,459,459,459,459,0
20241205,191900,15063236,459,459,459,459,0
20241205,191800,15063236,459,459,459,459,0
20241205,191700,15063236,459,459,459,459,0
20241205,191600,15063236,459,459,459,459,0
20241205,191500,15063236,459,459,459,459,0
20241205,191400,15063236,459,459,459,459,0
20241205,191300,15063236,459,459,459,459,0
20241205,191200,15063236,459,459,459,459,0
20241205,191100,15063236,459,459,459,459,0
20241205,191000,15063236,459,459,459,459,0
20241205,190900,15063236,459,459,459,459,0
20241205,190800,15063236,459,459,459,459,2465
20241205,190700,15063236,459,459,459,459,0
20241205,190600,15063236,459,459,459,459,0
20241205,190500,15063236,459,459,459,459,0
20241205,190400,15063236,459,459,459,459,0
20241205,190300,15063236,459,459,459,459,0
20241205,190200,15063236,459,459,459,459,0
20241205,190100,15063236,459,459,459,459,0
20241205,190000,15063236,459,459,459,459,0
20241205,185900,15063236,459,459,459,459,0
20241205,185800,15063236,459,459,459,459,0
20241205,185700,15063236,459,459,459,459,0
20241205,185600,15063236,459,459,459,459,0
20241205,185500,15063236,459,459,459,459,0
20241205,185400,15063236,459,459,459,459,0
20241205,185300,15063236,459,459,459,459,0
20241205,185200,15063236,459,459,459,459,0
20241205,185100,15063236,459,459,459,459,0
20241205,185000,15063236,459,459,459,459,0
20241205,184900,15063236,459,459,459,459,0
20241205,184800,15063236,459,459,459,459,0
20241205,184700,15063236,459,459,459,459,0
20241205,184600,15063236,459,459,459,459,0
20241205,184500,15063236,459,459,459,459,0
20241205,184400,15063236,459,459,459,459,0
20241205,184300,15063236,459,459,459,459,0
20241205,184200,15063236,459,459,459,459,0
20241205,184100,15063236,459,459,459,459,0
20241205,184000,15063236,459,459,459,459,0
20241205,183900,15063236,459,459,459,459,0
20241205,183800,15063236,459,459,459,459,2465
20241205,183700,15063236,459,459,459,459,0
20241205,183600,15063236,459,459,459,459,0
20241205,183500,15063236,459,459,459,459,0
20241205,183400,15063236,459,459,459,459,0
20241205,183300,15063236,459,459,459,459,0
20241205,183200,15063236,459,459,459,459,0
20241205,183100,15063236,459,459,459,459,0
20241205,183000,15063236,459,459,459,459,0
20241205,182900,15063236,459,459,459,459,0
20241205,182800,15063236,459,459,459,459,0
20241205,182700,15063236,459,459,459,459,0
20241205,182600,15063236,459,459,459,459,0
20241205,182500,15063236,459,459,459,459,0
20241205,182400,15063236,459,459,459,459,0
20241205,182300,15063236,459,459,459,459,0
20241205,182200,15063236,459,459,459,459,0
20241205,182100,15063236,459,459,459,459,0
20241205,182000,15063236,459,459,459,459,0
20241205,181900,15063236,459,459,459,459,0
20241205,181800,15063236,459,459,459,459,0
20241205,181700,15063236,459,459,459,459,0
20241205,181600,15063236,459,459,459,459,0
20241205,181500,15063236,459,459,459,459,0
20241205,181400,15063236,459,459,459,459,0
20241205,181300,15063236,459,459,459,459,0
20241205,181200,15063236,459,459,459,459,0
20241205,181100,15063236,459,459,459,459,0
20241205,181000,15063236,459,459,459,459,0
20241205,180900,15063236,459,459,459,459,0
20241205,180800,15063236,459,459,459,459,2465
20241205,180700,15063236,459,459,459,459,0
20241205,180600,15063236,459,459,459,459,0
20241205,180500,15063236,459,459,459,459,0
20241205,180400,15063236,459,459,459,459,0
20241205,180300,15063236,459,459,459,459,0
20241205,180200,15063236,459,459,459,459,0
20241205,180100,15063236,459,459,459,459,0
20241205,180000,15063236,459,459,459,459,0
20241205,175900,15063236,459,459,459,459,0
20241205,175800,15063236,459,459,459,459,0
20241205,175700,15063236,459,459,459,459,0
20241205,175600,15063236,459,459,459,459,0
20241205,175500,15063236,459,459,459,459,0
20241205,175400,15063236,459,459,459,459,0
20241205,175300,15063236,459,459,459,459,0
20241205,175200,15063236,459,459,459,459,0
20241205,175100,15063236,459,459,459,459,0
20241205,175000,15063236,459,459,459,459,0
20241205,174900,15063236,459,459,459,459,0
20241205,174800,15063236,459,459,459,459,0
20241205,174700,15063236,459,459,459,459,0
20241205,174600,15063236,459,459,459,459,0
20241205,174500,15063236,459,459,459,459,0
20241205,174400,15063236,459,459,459,459,0
20241205,174300,15063236,459,459,459,459,0
20241205,174200,15063236,459,459,459,459,0
20241205,174100,15063236,459,459,459,459,0
20241205,174000,15063236,459,459,459,459,0
20241205,173900,15063236,459,459,459,459,0
20241205,173800,15063236,459,459,459,459,2465
20241205,173700,15063236,459,459,459,459,0
20241205,173600,15063236,459,459,459,459,0
20241205,173500,15063236,459,459,459,459,0
20241205,173400,15063236,459,459,459,459,0
20241205,173300,15063236,459,459,459,459,0
20241205,173200,15063236,459,459,459,459,0
20241205,173100,15063236,459,459,459,459,0
20241205,173000,15063236,459,459,459,459,0
20241205,172900,15063236,459,459,459,459,0
20241205,172800,15063236,459,459,459,459,0
20241205,172700,15063236,459,459,459,459,0
20241205,172600,15063236,459,459,459,459,0
20241205,172500,15063236,459,459,459,459,0
20241205,172400,15063236,459,459,459,459,0
20241205,172300,15063236,459,459,459,459,0
20241205,172200,15063236,459,459,459,459,0
20241205,172100,15063236,459,459,459,459,0
20241205,172000,15063236,459,459,459,459,0
20241205,171900,15063236,459,459,459,459,0
20241205,171800,15063236,459,459,459,459,0
20241205,171700,15063236,459,459,459,459,0
20241205,171600,15063236,459,459,459,459,0
20241205,171500,15063236,459,459,459,459,0
20241205,171400,15063236,459,459,459,459,0
20241205,171300,15063236,459,459,459,459,0
20241205,171200,15063236,459,459,459,459,0
20241205,171100,15063236,459,459,459,459,0
20241205,171000,15063236,459,459,459,459,0
20241205,170900,15063236,459,459,459,459,0
20241205,170800,15063236,459,459,459,459,2465
20241205,170700,15063236,459,459,459,459,0
20241205,170600,15063236,459,459,459,459,0
20241205,170500,15063236,459,459,459,459,0
20241205,170400,15063236,459,459,459,459,0
20241205,170300,15063236,459,459,459,459,0
20241205,170200,15063236,459,459,459,459,0
20241205,170100,15063236,459,459,459,459,0
20241205,170000,15063236,459,459,459,459,0
20241205,165900,15063236,459,459,459,459,0
20241205,165800,15063236,459,459,459,459,0
20241205,165700,15063236,459,459,459,459,0
20241205,165600,15063236,459,459,459,459,0
20241205,165500,15063236,459,459,459,459,0
20241205,165400,15063236,459,459,459,459,0
20241205,165300,15063236,459,459,459,459,0
20241205,165200,15063236,459,459,459,459,0
20241205,165100,15063236,459,459,459,459,0
20241205,165000,15063236,459,459,459,459,0
20241205,164900,15063236,459,459,459,459,0
20241205,164800,15063236,459,459,459,459,0
20241205,164700,15063236,459,459,459,459,0
20241205,164600,15063236,459,459,459,459,0
20241205,164500,15063236,459,459,459,459,0
20241205,164400,15063236,459,459,459,459,0
20241205,164300,15063236,459,459,459,459,0
20241205,164200,15063236,459,459,459,459,0
20241205,164100,15063236,459,459,459,459,0
20241205,164000,15063236,459,459,459,459,0
20241205,163900,15063236,459,459,459,459,0
20241205,163800,15063236,459,459,459,459,2465
20241205,163700,15063236,459,459,459,459,0
20241205,163600,15063236,459,459,459,459,0
20241205,163500,15063236,459,459,459,459,0
20241205,163400,15063236,459,459,459,459,0
20241205,163300,15063236,459,459,459,459,0
20241205,163200,15063236,459,459,459,459,0
20241205,163100,15063236,459,459,459,459,0
20241205,163000,15063236,459,459,459,459,0
20241205,162900,15063236,459,459,459,459,0
20241205,162800,15063236,459,459,459,459,0
20241205,162700,15063236,459,459,459,459,0
20241205,162600,15063236,459,459,459,459,0
20241205,162500,15063236,459,459,459,459,0
20241205,162400,15063236,459,459,459,459,0
20241205,162300,15063236,459,459,459,459,0
20241205,162200,15063236,459,459,459,459,0
20241205,162100,15063236,459,459,459,459,0
20241205,162000,15063236,459,459,459,459,0
20241205,161900,15063236,459,459,459,459,0
20241205,161800,15063236,459,459,459,459,0
20241205,161700,15063236,459,459,459,459,0
20241205,161600,15063236,459,459,459,459,0
20241205,161500,15063236,459,459,459,459,0
20241205,161400,15063236,459,459,459,459,0
20241205,161300,15063236,459,459,459,459,0
20241205,161200,15063236,459,459,459,459,0
20241205,161100,15063236,459,459,459,459,0
20241205,161000,15063236,459,459,459,459,0
20241205,160900,15063236,459,459,459,459,0
20241205,160800,15063236,459,459,459,459,2465
20241205,160700,15063236,459,459,459,459,0
20241205,160600,15063236,459,459,459,459,0
20241205,160500,15063236,459,459,459,459,0
20241205,160400,15063236,459,459,459,459,0
20241205,160300,15063236,459,459,459,459,0
20241205,160200,15063236,459,459,459,459,0
20241205,160100,15063236,459,459,459,459,0
20241205,160000,15063236,459,459,459,459,0
20241205,155900,15063236,459,459,459,459,0
20241205,155800,15063236,459,459,459,459,0
20241205,155700,15063236,459,459,459,459,0
20241205,155600,15063236,459,459,459,459,0
20241205,155500,15063236,459,459,459,459,0
20241205,155400,15063236,459,459,459,459,0
20241205,155300,15063236,459,459,459,459,0
20241205,155200,15063236,459,459,459,459,0
20241205,155100,15063236,459,459,459,459,0
20241205,155000,15063236,459,459,459,459,0
20241205,154900,15063236,459,459,459,459,0
20241205,154800,15063236,459,459,459,459,0
20241205,154700,15063236,459,459,459,459,0
20241205,154600,15063236,459,459,459,459,0
20241205,154500,15063236,459,459,459,459,0
20241205,154400,15063236,459,459,459,459,0
20241205,154300,15063236,459,459,459,459,0
20241205,154200,15063236,459,459,459,459,0
20241205,154100,15063236,459,459,459,459,0
20241205,154000,15063236,459,459,459,459,0
20241205,153900,15063236,459,459,459,459,0
20241205,153800,15063236,459,459,459,459,2465
20241205,153700,15063236,459,459,459,459,0
20241205,153600,15063236,459,459,459,459,0
20241205,153500,15063236,459,459,459,459,0
20241205,153400,15063236,459,459,459,459,0
20241205,153300,15063236,459,459,459,459,0
20241205,153200,15063236,459,459,459,459,0
20241205,153100,15063236,459,459,459,459,0
20241205,153000,15063236,459,459,459,459,2465
20241205,152900,13931801,459,459,459,459,0
20241205,152800,13931801,459,459,459,459,0
20241205,152700,13931801,459,459,459,459,0
20241205,152600,13931801,459,459,459,459,0
20241205,152500,13931801,459,459,459,459,0
20241205,152400,13931801,459,459,459,459,0
20241205,152300,13931801,459,459,459,459,0
20241205,152200,13931801,459,459,459,459,0
20241205,152100,13931801,459,459,459,459,0
20241205,152000,13931801,459,459,459,459,0
20241205,151900,13931801,459,458,459,458,5000
20241205,151800,11640765,458,458,458,458,0
20241205,151700,11640765,458,458,458,458,0
20241205,151600,11640765,458,458,458,458,0
20241205,151500,11640765,458,458,458,458,0
20241205,151400,11640765,458,458,458,458,0
20241205,151300,11640765,458,458,458,458,0
20241205,151200,11640765,458,458,458,458,0
20241205,151100,11640765,458,458,458,458,0
20241205,151000,11640765,458,458,458,458,0
20241205,150900,11640765,458,458,458,458,0
20241205,150800,11640765,458,458,458,458,1
20241205,150700,11640307,458,458,458,458,0
20241205,150600,11640307,458,458,458,458,0
20241205,150500,11640307,458,458,458,458,0
20241205,150400,11640307,458,458,458,458,0
20241205,150300,11640307,458,458,458,458,0
20241205,150200,11640307,458,458,458,458,0
20241205,150100,11640307,458,458,458,458,0
20241205,150000,11640307,458,458,458,458,0
20241205,145900,11640307,458,458,458,458,0
20241205,145800,11640307,458,458,458,458,0
20241205,145700,11640307,458,458,458,458,0
20241205,145600,11640307,458,458,458,458,0
20241205,145500,11640307,458,458,458,458,0
20241205,145400,11640307,458,458,458,458,0
20241205,145300,11640307,458,458,458,458,0
20241205,145200,11640307,458,458,458,458,0
20241205,145100,11640307,458,458,458,458,0
20241205,145000,11640307,458,458,458,458,1000
20241205,144900,11182307,459,459,459,459,0
20241205,144800,11182307,459,459,459,459,0
20241205,144700,11182307,459,459,459,459,0
20241205,144600,11182307,459,459,459,459,0
20241205,144500,11182307,459,459,459,459,0
20241205,144400,11182307,459,459,459,459,0
20241205,144300,11182307,459,459,459,459,0
20241205,144200,11182307,459,459,460,459,170
20241205,144100,11104276,448,456,456,448,4000
20241205,144000,9297097,460,460,460,460,0
20241205,143900,9297097,460,459,460,459,500
20241205,143800,9067358,459,459,459,459,0
20241205,143700,9067358,459,459,459,459,0
20241205,143600,9067358,459,459,459,459,0
20241205,143500,9067358,459,459,459,459,2000
20241205,143400,8149358,459,459,459,459,0
20241205,143300,8149358,459,458,459,458,2500
20241205,143200,7004067,456,456,456,456,0
20241205,143100,7004067,456,456,456,456,7
20241205,143000,7000875,458,458,458,458,0
20241205,142900,7000875,458,458,458,458,0
20241205,142800,7000875,458,458,458,458,0
20241205,142700,7000875,458,458,458,458,0
20241205,142600,7000875,458,458,458,458,0
20241205,142500,7000875,458,458,458,458,0
20241205,142400,7000875,458,456,458,456,2
20241205,142300,6999961,458,458,458,458,0
20241205,142200,6999961,458,458,458,458,0
20241205,142100,6999961,458,458,458,458,0
20241205,142000,6999961,458,458,458,458,0
20241205,141900,6999961,458,458,458,458,0
20241205,141800,6999961,458,458,458,458,0
20241205,141700,6999961,458,458,458,458,0
20241205,141600,6999961,458,458,458,458,0
20241205,141500,6999961,458,458,458,458,0
20241205,141400,6999961,458,458,458,458,0
20241205,141300,6999961,458,458,458,458,1
20241205,141200,6999503,456,456,456,456,0
20241205,141100,6999503,456,456,456,456,300
20241205,141000,6862703,458,458,458,458,0
20241205,140900,6862703,458,458,458,458,0
20241205,140800,6862703,458,458,458,458,0
20241205,140700,6862703,458,458,458,458,0
20241205,140600,6862703,458,458,458,458,0
20241205,140500,6862703,458,458,458,458,0
20241205,140400,6862703,458,458,458,458,0
20241205,140300,6862703,458,458,458,458,0
20241205,140200,6862703,458,458,458,458,0
20241205,140100,6862703,458,458,458,458,0
20241205,140000,6862703,458,458,458,458,0
20241205,135900,6862703,458,458,458,458,0
20241205,135800,6862703,458,456,458,456,953
20241205,135700,6428133,458,458,458,458,0
20241205,135600,6428133,458,458,458,458,0
20241205,135500,6428133,458,458,458,458,129
20241205,135400,6369051,458,458,458,458,0
20241205,135300,6369051,458,458,458,458,0
20241205,135200,6369051,458,458,458,458,1
20241205,135100,6368593,458,458,458,458,0
20241205,135000,6368593,458,458,458,458,0
20241205,134900,6368593,458,458,458,458,0
20241205,134800,6368593,458,458,458,458,0
20241205,134700,6368593,458,458,458,458,0
20241205,134600,6368593,458,458,458,458,0
20241205,134500,6368593,458,458,458,458,0
20241205,134400,6368593,458,458,458,458,0
20241205,134300,6368593,458,458,458,458,10
20241205,134200,6364013,459,459,459,459,0
20241205,134100,6364013,459,459,459,459,0
20241205,134000,6364013,459,459,459,459,0
20241205,133900,6364013,459,459,459,459,0
20241205,133800,6364013,459,459,459,459,0
20241205,133700,6364013,459,459,459,459,0
20241205,133600,6364013,459,459,459,459,0
20241205,133500,6364013,459,459,459,459,0
20241205,133400,6364013,459,459,459,459,0
20241205,133300,6364013,459,459,459,459,0
20241205,133200,6364013,459,459,459,459,0
20241205,133100,6364013,459,459,459,459,0
20241205,133000,6364013,459,459,459,459,0
20241205,132900,6364013,459,459,459,459,0
20241205,132800,6364013,459,459,459,459,0
20241205,132700,6364013,459,459,459,459,0
20241205,132600,6364013,459,459,459,459,0
20241205,132500,6364013,459,459,459,459,0
20241205,132400,6364013,459,459,459,459,0
20241205,132300,6364013,459,459,459,459,0
20241205,132200,6364013,459,459,459,459,0
20241205,132100,6364013,459,459,459,459,0
20241205,132000,6364013,459,459,459,459,0
20241205,131900,6364013,459,459,459,459,0
20241205,131800,6364013,459,459,459,459,0
20241205,131700,6364013,459,459,459,459,0
20241205,131600,6364013,459,459,459,459,0
20241205,131500,6364013,459,459,459,459,0
20241205,131400,6364013,459,459,459,459,0
20241205,131300,6364013,459,459,459,459,0
20241205,131200,6364013,459,459,459,459,0
20241205,131100,6364013,459,459,459,459,0
20241205,131000,6364013,459,459,459,459,0
20241205,130900,6364013,459,459,459,459,2000
20241205,130800,5446013,459,459,459,459,0
20241205,130700,5446013,459,459,459,459,0
20241205,130600,5446013,459,459,459,459,0
20241205,130500,5446013,459,459,459,459,0
20241205,130400,5446013,459,459,459,459,0
20241205,130300,5446013,459,459,459,459,1
20241205,130200,5445554,456,456,456,456,0
20241205,130100,5445554,456,456,456,456,0
20241205,130000,5445554,456,456,456,456,0
20241205,125900,5445554,456,456,456,456,0
20241205,125800,5445554,456,456,456,456,0
20241205,125700,5445554,456,456,456,456,0
20241205,125600,5445554,456,456,456,456,0
20241205,125500,5445554,456,456,456,456,0
20241205,125400,5445554,456,456,456,456,261
20241205,125300,5326538,459,459,459,459,0
20241205,125200,5326538,459,459,459,459,0
20241205,125100,5326538,459,459,459,459,0
20241205,125000,5326538,459,459,459,459,1
20241205,124900,5326079,456,456,456,456,200
20241205,124800,5234879,456,456,456,456,2176
20241205,124700,4242623,459,459,459,459,0
20241205,124600,4242623,459,459,459,459,1
20241205,124500,4242164,456,456,456,456,0
20241205,124400,4242164,456,456,456,456,0
20241205,124300,4242164,456,456,456,456,2500
20241205,124200,3102164,459,459,459,459,0
20241205,124100,3102164,459,459,459,459,0
20241205,124000,3102164,459,459,459,459,0
20241205,123900,3102164,459,459,459,459,0
20241205,123800,3102164,459,459,459,459,0
20241205,123700,3102164,459,459,459,459,0
20241205,123600,3102164,459,459,459,459,0
20241205,123500,3102164,459,459,459,459,0
20241205,123400,3102164,459,459,459,459,0
20241205,123300,3102164,459,459,459,459,0
20241205,123200,3102164,459,459,459,459,0
20241205,123100,3102164,459,459,459,459,0
20241205,123000,3102164,459,459,459,459,0
20241205,122900,3102164,459,459,459,459,0
20241205,122800,3102164,459,459,459,459,0
20241205,122700,3102164,459,459,459,459,0
20241205,122600,3102164,459,459,459,459,0
20241205,122500,3102164,459,459,459,459,0
20241205,122400,3102164,459,459,459,459,0
20241205,122300,3102164,459,459,459,459,0
20241205,122200,3102164,459,459,459,459,0
20241205,122100,3102164,459,459,459,459,0
20241205,122000,3102164,459,459,459,459,0
20241205,121900,3102164,459,459,459,459,5
20241205,121800,3099869,459,459,459,459,0
20241205,121700,3099869,459,459,459,459,0
20241205,121600,3099869,459,459,459,459,1
20241205,121500,3099410,456,456,456,456,0
20241205,121400,3099410,456,456,456,456,0
20241205,121300,3099410,456,456,456,456,27
20241205,121200,3087098,459,459,459,459,252
20241205,121100,2971430,459,459,459,459,0
20241205,121000,2971430,459,459,459,459,0
20241205,120900,2971430,459,459,459,459,0
20241205,120800,2971430,459,459,459,459,0
20241205,120700,2971430,459,459,459,459,0
20241205,120600,2971430,459,459,459,459,0
20241205,120500,2971430,459,459,459,459,0
20241205,120400,2971430,459,459,459,459,0
20241205,120300,2971430,459,459,459,459,0
20241205,120200,2971430,459,459,459,459,0
20241205,120100,2971430,459,459,459,459,0
20241205,120000,2971430,459,459,459,459,0
20241205,115900,2971430,459,459,459,459,2
20241205,115800,2970512,459,459,459,459,198
20241205,115700,2879630,459,459,459,459,0
20241205,115600,2879630,459,459,459,459,1
20241205,115500,2879171,459,459,459,459,0
20241205,115400,2879171,459,459,459,459,0
20241205,115300,2879171,459,459,459,459,0
20241205,115200,2879171,459,459,459,459,2
20241205,115100,2878253,459,459,459,459,0
20241205,115000,2878253,459,459,459,459,0
20241205,114900,2878253,459,459,459,459,0
20241205,114800,2878253,459,459,459,459,0
20241205,114700,2878253,459,459,459,459,0
20241205,114600,2878253,459,459,459,459,0
20241205,114500,2878253,459,459,459,459,0
20241205,114400,2878253,459,459,459,459,0
20241205,114300,2878253,459,459,459,459,0
20241205,114200,2878253,459,459,459,459,0
20241205,114100,2878253,459,459,459,459,0
20241205,114000,2878253,459,459,459,459,1
20241205,113900,2877794,459,459,459,459,1
20241205,113800,2877335,459,459,459,459,0
20241205,113700,2877335,459,459,459,459,0
20241205,113600,2877335,459,459,459,459,0
20241205,113500,2877335,459,459,459,459,0
20241205,113400,2877335,459,459,459,459,0
20241205,113300,2877335,459,459,459,459,0
20241205,113200,2877335,459,459,459,459,0
20241205,113100,2877335,459,459,459,459,0
20241205,113000,2877335,459,459,459,459,0
20241205,112900,2877335,459,459,459,459,0
20241205,112800,2877335,459,459,459,459,0
20241205,112700,2877335,459,459,459,459,0
20241205,112600,2877335,459,459,459,459,0
20241205,112500,2877335,459,459,459,459,0
20241205,112400,2877335,459,459,459,459,0
20241205,112300,2877335,459,459,459,459,0
20241205,112200,2877335,459,459,459,459,0
20241205,112100,2877335,459,459,459,459,0
20241205,112000,2877335,459,459,459,459,0
20241205,111900,2877335,459,459,459,459,0
20241205,111800,2877335,459,459,459,459,0
20241205,111700,2877335,459,459,459,459,0
20241205,111600,2877335,459,459,459,459,0
20241205,111500,2877335,459,459,459,459,0
20241205,111400,2877335,459,459,459,459,0
20241205,111300,2877335,459,459,459,459,0
20241205,111200,2877335,459,459,459,459,0
20241205,111100,2877335,459,459,459,459,0
20241205,111000,2877335,459,459,459,459,0
20241205,110900,2877335,459,459,459,459,0
20241205,110800,2877335,459,459,459,459,0
20241205,110700,2877335,459,459,459,459,0
20241205,110600,2877335,459,459,459,459,0
20241205,110500,2877335,459,459,459,459,0
20241205,110400,2877335,459,459,459,459,0
20241205,110300,2877335,459,459,459,459,0
20241205,110200,2877335,459,459,459,459,0
20241205,110100,2877335,459,457,459,457,2500
20241205,110000,1732107,457,457,457,457,0
20241205,105900,1732107,457,457,457,457,0
20241205,105800,1732107,457,457,457,457,0
20241205,105700,1732107,457,457,457,457,0
20241205,105600,1732107,457,457,457,457,0
20241205,105500,1732107,457,457,457,457,0
20241205,105400,1732107,457,457,457,456,4
20241205,105300,1730281,456,456,456,456,0
20241205,105200,1730281,456,456,456,456,0
20241205,105100,1730281,456,456,456,456,20
20241205,105000,1721161,460,460,460,460,0
20241205,104900,1721161,460,460,460,460,0
20241205,104800,1721161,460,460,460,460,0
20241205,104700,1721161,460,460,460,460,0
20241205,104600,1721161,460,460,460,460,0
20241205,104500,1721161,460,460,460,460,0
20241205,104400,1721161,460,460,460,460,0
20241205,104300,1721161,460,460,460,460,0
20241205,104200,1721161,460,460,460,460,0
20241205,104100,1721161,460,460,460,460,0
20241205,104000,1721161,460,460,460,460,0
20241205,103900,1721161,460,460,460,460,0
20241205,103800,1721161,460,460,460,460,0
20241205,103700,1721161,460,460,460,460,0
20241205,103600,1721161,460,460,460,460,0
20241205,103500,1721161,460,460,460,460,0
20241205,103400,1721161,460,460,460,460,0
20241205,103300,1721161,460,460,460,460,0
20241205,103200,1721161,460,460,460,460,0
20241205,103100,1721161,460,460,460,460,0
20241205,103000,1721161,460,460,460,460,0
20241205,102900,1721161,460,460,460,460,0
20241205,102800,1721161,460,460,460,460,0
20241205,102700,1721161,460,460,460,460,0
20241205,102600,1721161,460,460,460,460,0
20241205,102500,1721161,460,460,460,460,0
20241205,102400,1721161,460,460,460,460,0
20241205,102300,1721161,460,460,460,460,0
20241205,102200,1721161,460,460,460,460,0
20241205,102100,1721161,460,460,460,460,0
20241205,102000,1721161,460,460,460,460,0
20241205,101900,1721161,460,460,460,460,0
20241205,101800,1721161,460,460,460,460,0
20241205,101700,1721161,460,460,460,460,0
20241205,101600,1721161,460,460,460,460,0
20241205,101500,1721161,460,460,460,460,0
20241205,101400,1721161,460,460,460,460,0
20241205,101300,1721161,460,460,460,460,0
20241205,101200,1721161,460,460,460,460,0
20241205,101100,1721161,460,460,460,460,0
20241205,101000,1721161,460,460,460,460,0
20241205,100900,1721161,460,460,460,460,0
20241205,100800,1721161,460,460,460,460,0
20241205,100700,1721161,460,460,460,460,0
20241205,100600,1721161,460,460,460,460,0
20241205,100500,1721161,460,460,460,460,3
20241205,100400,1719781,460,460,460,460,1
20241205,100300,1719321,453,454,454,453,326
20241205,100200,1571627,455,455,455,455,2
20241205,100100,1570717,455,455,455,455,0
20241205,100000,1570717,455,455,455,455,0
20241205,095900,1570717,455,455,455,455,1
20241205,095800,1570262,455,455,455,455,0
20241205,095700,1570262,455,455,455,455,1
20241205,095600,1569807,454,454,454,454,34
20241205,095500,1554371,455,455,455,455,53
20241205,095400,1530256,456,462,462,456,237
20241205,095300,1422064,462,462,462,462,0
20241205,095200,1422064,462,462,462,462,0
20241205,095100,1422064,462,462,462,462,0
20241205,095000,1422064,462,462,462,462,0
20241205,094900,1422064,462,462,462,462,20
20241205,094800,1412824,462,462,462,462,0
20241205,094700,1412824,462,462,462,462,0
20241205,094600,1412824,462,462,462,462,0
20241205,094500,1412824,462,462,462,462,0
20241205,094400,1412824,462,462,462,462,0
20241205,094300,1412824,462,462,462,462,20
20241205,094200,1403584,462,460,462,460,504
20241205,094100,1171322,460,460,460,460,6
20241205,094000,1168562,461,461,461,461,0
20241205,093900,1168562,461,461,461,461,0
20241205,093800,1168562,461,461,461,461,0
20241205,093700,1168562,461,461,461,461,0
20241205,093600,1168562,461,461,461,461,0
20241205,093500,1168562,461,461,461,461,0
20241205,093400,1168562,461,461,461,461,0
20241205,093300,1168562,461,461,461,461,0
20241205,093200,1168562,461,461,461,461,100
20241205,093100,1122462,461,461,461,461,0
20241205,093000,1122462,461,461,461,461,12
20241205,092900,1116930,461,461,461,461,0
20241205,092800,1116930,461,461,461,461,0
20241205,092700,1116930,461,461,461,461,0
20241205,092600,1116930,461,461,461,461,100
20241205,092500,1070830,461,461,461,461,0
20241205,092400,1070830,461,461,461,461,1
20241205,092300,1070369,461,458,461,458,12
20241205,092200,1064870,462,462,462,462,0
20241205,092100,1064870,462,462,462,462,0
20241205,092000,1064870,462,462,462,462,0
20241205,091900,1064870,462,462,462,462,0
20241205,091800,1064870,462,462,462,462,5
20241205,091700,1062560,462,462,462,462,0
20241205,091600,1062560,462,462,462,462,0
20241205,091500,1062560,462,460,462,460,276
20241205,091400,935598,460,460,460,460,0
20241205,091300,935598,460,459,460,459,1691
20241205,091200,158192,459,459,459,459,0
20241205,091100,158192,459,459,459,459,5
20241205,091000,155897,460,460,460,460,0
20241205,090900,155897,460,460,460,460,0
20241205,090800,155897,460,460,460,460,0
20241205,090700,155897,460,460,460,460,0
20241205,090600,155897,460,460,460,460,0
20241205,090500,155897,460,460,460,460,0
20241205,090400,155897,460,456,460,453,12
20241205,090300,150436,460,458,460,458,322
20241205,090200,2748,458,458,458,458,0
20241205,090100,2748,458,458,458,458,0
20241205,090000,2748,458,458,458,458,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193800 15063236 459 459 459 459 2465
3 20241205 193700 15063236 459 459 459 459 0
4 20241205 193600 15063236 459 459 459 459 0
5 20241205 193500 15063236 459 459 459 459 0
6 20241205 193400 15063236 459 459 459 459 0
7 20241205 193300 15063236 459 459 459 459 0
8 20241205 193200 15063236 459 459 459 459 0
9 20241205 193100 15063236 459 459 459 459 0
10 20241205 193000 15063236 459 459 459 459 0
11 20241205 192900 15063236 459 459 459 459 0
12 20241205 192800 15063236 459 459 459 459 0
13 20241205 192700 15063236 459 459 459 459 0
14 20241205 192600 15063236 459 459 459 459 0
15 20241205 192500 15063236 459 459 459 459 0
16 20241205 192400 15063236 459 459 459 459 0
17 20241205 192300 15063236 459 459 459 459 0
18 20241205 192200 15063236 459 459 459 459 0
19 20241205 192100 15063236 459 459 459 459 0
20 20241205 192000 15063236 459 459 459 459 0
21 20241205 191900 15063236 459 459 459 459 0
22 20241205 191800 15063236 459 459 459 459 0
23 20241205 191700 15063236 459 459 459 459 0
24 20241205 191600 15063236 459 459 459 459 0
25 20241205 191500 15063236 459 459 459 459 0
26 20241205 191400 15063236 459 459 459 459 0
27 20241205 191300 15063236 459 459 459 459 0
28 20241205 191200 15063236 459 459 459 459 0
29 20241205 191100 15063236 459 459 459 459 0
30 20241205 191000 15063236 459 459 459 459 0
31 20241205 190900 15063236 459 459 459 459 0
32 20241205 190800 15063236 459 459 459 459 2465
33 20241205 190700 15063236 459 459 459 459 0
34 20241205 190600 15063236 459 459 459 459 0
35 20241205 190500 15063236 459 459 459 459 0
36 20241205 190400 15063236 459 459 459 459 0
37 20241205 190300 15063236 459 459 459 459 0
38 20241205 190200 15063236 459 459 459 459 0
39 20241205 190100 15063236 459 459 459 459 0
40 20241205 190000 15063236 459 459 459 459 0
41 20241205 185900 15063236 459 459 459 459 0
42 20241205 185800 15063236 459 459 459 459 0
43 20241205 185700 15063236 459 459 459 459 0
44 20241205 185600 15063236 459 459 459 459 0
45 20241205 185500 15063236 459 459 459 459 0
46 20241205 185400 15063236 459 459 459 459 0
47 20241205 185300 15063236 459 459 459 459 0
48 20241205 185200 15063236 459 459 459 459 0
49 20241205 185100 15063236 459 459 459 459 0
50 20241205 185000 15063236 459 459 459 459 0
51 20241205 184900 15063236 459 459 459 459 0
52 20241205 184800 15063236 459 459 459 459 0
53 20241205 184700 15063236 459 459 459 459 0
54 20241205 184600 15063236 459 459 459 459 0
55 20241205 184500 15063236 459 459 459 459 0
56 20241205 184400 15063236 459 459 459 459 0
57 20241205 184300 15063236 459 459 459 459 0
58 20241205 184200 15063236 459 459 459 459 0
59 20241205 184100 15063236 459 459 459 459 0
60 20241205 184000 15063236 459 459 459 459 0
61 20241205 183900 15063236 459 459 459 459 0
62 20241205 183800 15063236 459 459 459 459 2465
63 20241205 183700 15063236 459 459 459 459 0
64 20241205 183600 15063236 459 459 459 459 0
65 20241205 183500 15063236 459 459 459 459 0
66 20241205 183400 15063236 459 459 459 459 0
67 20241205 183300 15063236 459 459 459 459 0
68 20241205 183200 15063236 459 459 459 459 0
69 20241205 183100 15063236 459 459 459 459 0
70 20241205 183000 15063236 459 459 459 459 0
71 20241205 182900 15063236 459 459 459 459 0
72 20241205 182800 15063236 459 459 459 459 0
73 20241205 182700 15063236 459 459 459 459 0
74 20241205 182600 15063236 459 459 459 459 0
75 20241205 182500 15063236 459 459 459 459 0
76 20241205 182400 15063236 459 459 459 459 0
77 20241205 182300 15063236 459 459 459 459 0
78 20241205 182200 15063236 459 459 459 459 0
79 20241205 182100 15063236 459 459 459 459 0
80 20241205 182000 15063236 459 459 459 459 0
81 20241205 181900 15063236 459 459 459 459 0
82 20241205 181800 15063236 459 459 459 459 0
83 20241205 181700 15063236 459 459 459 459 0
84 20241205 181600 15063236 459 459 459 459 0
85 20241205 181500 15063236 459 459 459 459 0
86 20241205 181400 15063236 459 459 459 459 0
87 20241205 181300 15063236 459 459 459 459 0
88 20241205 181200 15063236 459 459 459 459 0
89 20241205 181100 15063236 459 459 459 459 0
90 20241205 181000 15063236 459 459 459 459 0
91 20241205 180900 15063236 459 459 459 459 0
92 20241205 180800 15063236 459 459 459 459 2465
93 20241205 180700 15063236 459 459 459 459 0
94 20241205 180600 15063236 459 459 459 459 0
95 20241205 180500 15063236 459 459 459 459 0
96 20241205 180400 15063236 459 459 459 459 0
97 20241205 180300 15063236 459 459 459 459 0
98 20241205 180200 15063236 459 459 459 459 0
99 20241205 180100 15063236 459 459 459 459 0
100 20241205 180000 15063236 459 459 459 459 0
101 20241205 175900 15063236 459 459 459 459 0
102 20241205 175800 15063236 459 459 459 459 0
103 20241205 175700 15063236 459 459 459 459 0
104 20241205 175600 15063236 459 459 459 459 0
105 20241205 175500 15063236 459 459 459 459 0
106 20241205 175400 15063236 459 459 459 459 0
107 20241205 175300 15063236 459 459 459 459 0
108 20241205 175200 15063236 459 459 459 459 0
109 20241205 175100 15063236 459 459 459 459 0
110 20241205 175000 15063236 459 459 459 459 0
111 20241205 174900 15063236 459 459 459 459 0
112 20241205 174800 15063236 459 459 459 459 0
113 20241205 174700 15063236 459 459 459 459 0
114 20241205 174600 15063236 459 459 459 459 0
115 20241205 174500 15063236 459 459 459 459 0
116 20241205 174400 15063236 459 459 459 459 0
117 20241205 174300 15063236 459 459 459 459 0
118 20241205 174200 15063236 459 459 459 459 0
119 20241205 174100 15063236 459 459 459 459 0
120 20241205 174000 15063236 459 459 459 459 0
121 20241205 173900 15063236 459 459 459 459 0
122 20241205 173800 15063236 459 459 459 459 2465
123 20241205 173700 15063236 459 459 459 459 0
124 20241205 173600 15063236 459 459 459 459 0
125 20241205 173500 15063236 459 459 459 459 0
126 20241205 173400 15063236 459 459 459 459 0
127 20241205 173300 15063236 459 459 459 459 0
128 20241205 173200 15063236 459 459 459 459 0
129 20241205 173100 15063236 459 459 459 459 0
130 20241205 173000 15063236 459 459 459 459 0
131 20241205 172900 15063236 459 459 459 459 0
132 20241205 172800 15063236 459 459 459 459 0
133 20241205 172700 15063236 459 459 459 459 0
134 20241205 172600 15063236 459 459 459 459 0
135 20241205 172500 15063236 459 459 459 459 0
136 20241205 172400 15063236 459 459 459 459 0
137 20241205 172300 15063236 459 459 459 459 0
138 20241205 172200 15063236 459 459 459 459 0
139 20241205 172100 15063236 459 459 459 459 0
140 20241205 172000 15063236 459 459 459 459 0
141 20241205 171900 15063236 459 459 459 459 0
142 20241205 171800 15063236 459 459 459 459 0
143 20241205 171700 15063236 459 459 459 459 0
144 20241205 171600 15063236 459 459 459 459 0
145 20241205 171500 15063236 459 459 459 459 0
146 20241205 171400 15063236 459 459 459 459 0
147 20241205 171300 15063236 459 459 459 459 0
148 20241205 171200 15063236 459 459 459 459 0
149 20241205 171100 15063236 459 459 459 459 0
150 20241205 171000 15063236 459 459 459 459 0
151 20241205 170900 15063236 459 459 459 459 0
152 20241205 170800 15063236 459 459 459 459 2465
153 20241205 170700 15063236 459 459 459 459 0
154 20241205 170600 15063236 459 459 459 459 0
155 20241205 170500 15063236 459 459 459 459 0
156 20241205 170400 15063236 459 459 459 459 0
157 20241205 170300 15063236 459 459 459 459 0
158 20241205 170200 15063236 459 459 459 459 0
159 20241205 170100 15063236 459 459 459 459 0
160 20241205 170000 15063236 459 459 459 459 0
161 20241205 165900 15063236 459 459 459 459 0
162 20241205 165800 15063236 459 459 459 459 0
163 20241205 165700 15063236 459 459 459 459 0
164 20241205 165600 15063236 459 459 459 459 0
165 20241205 165500 15063236 459 459 459 459 0
166 20241205 165400 15063236 459 459 459 459 0
167 20241205 165300 15063236 459 459 459 459 0
168 20241205 165200 15063236 459 459 459 459 0
169 20241205 165100 15063236 459 459 459 459 0
170 20241205 165000 15063236 459 459 459 459 0
171 20241205 164900 15063236 459 459 459 459 0
172 20241205 164800 15063236 459 459 459 459 0
173 20241205 164700 15063236 459 459 459 459 0
174 20241205 164600 15063236 459 459 459 459 0
175 20241205 164500 15063236 459 459 459 459 0
176 20241205 164400 15063236 459 459 459 459 0
177 20241205 164300 15063236 459 459 459 459 0
178 20241205 164200 15063236 459 459 459 459 0
179 20241205 164100 15063236 459 459 459 459 0
180 20241205 164000 15063236 459 459 459 459 0
181 20241205 163900 15063236 459 459 459 459 0
182 20241205 163800 15063236 459 459 459 459 2465
183 20241205 163700 15063236 459 459 459 459 0
184 20241205 163600 15063236 459 459 459 459 0
185 20241205 163500 15063236 459 459 459 459 0
186 20241205 163400 15063236 459 459 459 459 0
187 20241205 163300 15063236 459 459 459 459 0
188 20241205 163200 15063236 459 459 459 459 0
189 20241205 163100 15063236 459 459 459 459 0
190 20241205 163000 15063236 459 459 459 459 0
191 20241205 162900 15063236 459 459 459 459 0
192 20241205 162800 15063236 459 459 459 459 0
193 20241205 162700 15063236 459 459 459 459 0
194 20241205 162600 15063236 459 459 459 459 0
195 20241205 162500 15063236 459 459 459 459 0
196 20241205 162400 15063236 459 459 459 459 0
197 20241205 162300 15063236 459 459 459 459 0
198 20241205 162200 15063236 459 459 459 459 0
199 20241205 162100 15063236 459 459 459 459 0
200 20241205 162000 15063236 459 459 459 459 0
201 20241205 161900 15063236 459 459 459 459 0
202 20241205 161800 15063236 459 459 459 459 0
203 20241205 161700 15063236 459 459 459 459 0
204 20241205 161600 15063236 459 459 459 459 0
205 20241205 161500 15063236 459 459 459 459 0
206 20241205 161400 15063236 459 459 459 459 0
207 20241205 161300 15063236 459 459 459 459 0
208 20241205 161200 15063236 459 459 459 459 0
209 20241205 161100 15063236 459 459 459 459 0
210 20241205 161000 15063236 459 459 459 459 0
211 20241205 160900 15063236 459 459 459 459 0
212 20241205 160800 15063236 459 459 459 459 2465
213 20241205 160700 15063236 459 459 459 459 0
214 20241205 160600 15063236 459 459 459 459 0
215 20241205 160500 15063236 459 459 459 459 0
216 20241205 160400 15063236 459 459 459 459 0
217 20241205 160300 15063236 459 459 459 459 0
218 20241205 160200 15063236 459 459 459 459 0
219 20241205 160100 15063236 459 459 459 459 0
220 20241205 160000 15063236 459 459 459 459 0
221 20241205 155900 15063236 459 459 459 459 0
222 20241205 155800 15063236 459 459 459 459 0
223 20241205 155700 15063236 459 459 459 459 0
224 20241205 155600 15063236 459 459 459 459 0
225 20241205 155500 15063236 459 459 459 459 0
226 20241205 155400 15063236 459 459 459 459 0
227 20241205 155300 15063236 459 459 459 459 0
228 20241205 155200 15063236 459 459 459 459 0
229 20241205 155100 15063236 459 459 459 459 0
230 20241205 155000 15063236 459 459 459 459 0
231 20241205 154900 15063236 459 459 459 459 0
232 20241205 154800 15063236 459 459 459 459 0
233 20241205 154700 15063236 459 459 459 459 0
234 20241205 154600 15063236 459 459 459 459 0
235 20241205 154500 15063236 459 459 459 459 0
236 20241205 154400 15063236 459 459 459 459 0
237 20241205 154300 15063236 459 459 459 459 0
238 20241205 154200 15063236 459 459 459 459 0
239 20241205 154100 15063236 459 459 459 459 0
240 20241205 154000 15063236 459 459 459 459 0
241 20241205 153900 15063236 459 459 459 459 0
242 20241205 153800 15063236 459 459 459 459 2465
243 20241205 153700 15063236 459 459 459 459 0
244 20241205 153600 15063236 459 459 459 459 0
245 20241205 153500 15063236 459 459 459 459 0
246 20241205 153400 15063236 459 459 459 459 0
247 20241205 153300 15063236 459 459 459 459 0
248 20241205 153200 15063236 459 459 459 459 0
249 20241205 153100 15063236 459 459 459 459 0
250 20241205 153000 15063236 459 459 459 459 2465
251 20241205 152900 13931801 459 459 459 459 0
252 20241205 152800 13931801 459 459 459 459 0
253 20241205 152700 13931801 459 459 459 459 0
254 20241205 152600 13931801 459 459 459 459 0
255 20241205 152500 13931801 459 459 459 459 0
256 20241205 152400 13931801 459 459 459 459 0
257 20241205 152300 13931801 459 459 459 459 0
258 20241205 152200 13931801 459 459 459 459 0
259 20241205 152100 13931801 459 459 459 459 0
260 20241205 152000 13931801 459 459 459 459 0
261 20241205 151900 13931801 459 458 459 458 5000
262 20241205 151800 11640765 458 458 458 458 0
263 20241205 151700 11640765 458 458 458 458 0
264 20241205 151600 11640765 458 458 458 458 0
265 20241205 151500 11640765 458 458 458 458 0
266 20241205 151400 11640765 458 458 458 458 0
267 20241205 151300 11640765 458 458 458 458 0
268 20241205 151200 11640765 458 458 458 458 0
269 20241205 151100 11640765 458 458 458 458 0
270 20241205 151000 11640765 458 458 458 458 0
271 20241205 150900 11640765 458 458 458 458 0
272 20241205 150800 11640765 458 458 458 458 1
273 20241205 150700 11640307 458 458 458 458 0
274 20241205 150600 11640307 458 458 458 458 0
275 20241205 150500 11640307 458 458 458 458 0
276 20241205 150400 11640307 458 458 458 458 0
277 20241205 150300 11640307 458 458 458 458 0
278 20241205 150200 11640307 458 458 458 458 0
279 20241205 150100 11640307 458 458 458 458 0
280 20241205 150000 11640307 458 458 458 458 0
281 20241205 145900 11640307 458 458 458 458 0
282 20241205 145800 11640307 458 458 458 458 0
283 20241205 145700 11640307 458 458 458 458 0
284 20241205 145600 11640307 458 458 458 458 0
285 20241205 145500 11640307 458 458 458 458 0
286 20241205 145400 11640307 458 458 458 458 0
287 20241205 145300 11640307 458 458 458 458 0
288 20241205 145200 11640307 458 458 458 458 0
289 20241205 145100 11640307 458 458 458 458 0
290 20241205 145000 11640307 458 458 458 458 1000
291 20241205 144900 11182307 459 459 459 459 0
292 20241205 144800 11182307 459 459 459 459 0
293 20241205 144700 11182307 459 459 459 459 0
294 20241205 144600 11182307 459 459 459 459 0
295 20241205 144500 11182307 459 459 459 459 0
296 20241205 144400 11182307 459 459 459 459 0
297 20241205 144300 11182307 459 459 459 459 0
298 20241205 144200 11182307 459 459 460 459 170
299 20241205 144100 11104276 448 456 456 448 4000
300 20241205 144000 9297097 460 460 460 460 0
301 20241205 143900 9297097 460 459 460 459 500
302 20241205 143800 9067358 459 459 459 459 0
303 20241205 143700 9067358 459 459 459 459 0
304 20241205 143600 9067358 459 459 459 459 0
305 20241205 143500 9067358 459 459 459 459 2000
306 20241205 143400 8149358 459 459 459 459 0
307 20241205 143300 8149358 459 458 459 458 2500
308 20241205 143200 7004067 456 456 456 456 0
309 20241205 143100 7004067 456 456 456 456 7
310 20241205 143000 7000875 458 458 458 458 0
311 20241205 142900 7000875 458 458 458 458 0
312 20241205 142800 7000875 458 458 458 458 0
313 20241205 142700 7000875 458 458 458 458 0
314 20241205 142600 7000875 458 458 458 458 0
315 20241205 142500 7000875 458 458 458 458 0
316 20241205 142400 7000875 458 456 458 456 2
317 20241205 142300 6999961 458 458 458 458 0
318 20241205 142200 6999961 458 458 458 458 0
319 20241205 142100 6999961 458 458 458 458 0
320 20241205 142000 6999961 458 458 458 458 0
321 20241205 141900 6999961 458 458 458 458 0
322 20241205 141800 6999961 458 458 458 458 0
323 20241205 141700 6999961 458 458 458 458 0
324 20241205 141600 6999961 458 458 458 458 0
325 20241205 141500 6999961 458 458 458 458 0
326 20241205 141400 6999961 458 458 458 458 0
327 20241205 141300 6999961 458 458 458 458 1
328 20241205 141200 6999503 456 456 456 456 0
329 20241205 141100 6999503 456 456 456 456 300
330 20241205 141000 6862703 458 458 458 458 0
331 20241205 140900 6862703 458 458 458 458 0
332 20241205 140800 6862703 458 458 458 458 0
333 20241205 140700 6862703 458 458 458 458 0
334 20241205 140600 6862703 458 458 458 458 0
335 20241205 140500 6862703 458 458 458 458 0
336 20241205 140400 6862703 458 458 458 458 0
337 20241205 140300 6862703 458 458 458 458 0
338 20241205 140200 6862703 458 458 458 458 0
339 20241205 140100 6862703 458 458 458 458 0
340 20241205 140000 6862703 458 458 458 458 0
341 20241205 135900 6862703 458 458 458 458 0
342 20241205 135800 6862703 458 456 458 456 953
343 20241205 135700 6428133 458 458 458 458 0
344 20241205 135600 6428133 458 458 458 458 0
345 20241205 135500 6428133 458 458 458 458 129
346 20241205 135400 6369051 458 458 458 458 0
347 20241205 135300 6369051 458 458 458 458 0
348 20241205 135200 6369051 458 458 458 458 1
349 20241205 135100 6368593 458 458 458 458 0
350 20241205 135000 6368593 458 458 458 458 0
351 20241205 134900 6368593 458 458 458 458 0
352 20241205 134800 6368593 458 458 458 458 0
353 20241205 134700 6368593 458 458 458 458 0
354 20241205 134600 6368593 458 458 458 458 0
355 20241205 134500 6368593 458 458 458 458 0
356 20241205 134400 6368593 458 458 458 458 0
357 20241205 134300 6368593 458 458 458 458 10
358 20241205 134200 6364013 459 459 459 459 0
359 20241205 134100 6364013 459 459 459 459 0
360 20241205 134000 6364013 459 459 459 459 0
361 20241205 133900 6364013 459 459 459 459 0
362 20241205 133800 6364013 459 459 459 459 0
363 20241205 133700 6364013 459 459 459 459 0
364 20241205 133600 6364013 459 459 459 459 0
365 20241205 133500 6364013 459 459 459 459 0
366 20241205 133400 6364013 459 459 459 459 0
367 20241205 133300 6364013 459 459 459 459 0
368 20241205 133200 6364013 459 459 459 459 0
369 20241205 133100 6364013 459 459 459 459 0
370 20241205 133000 6364013 459 459 459 459 0
371 20241205 132900 6364013 459 459 459 459 0
372 20241205 132800 6364013 459 459 459 459 0
373 20241205 132700 6364013 459 459 459 459 0
374 20241205 132600 6364013 459 459 459 459 0
375 20241205 132500 6364013 459 459 459 459 0
376 20241205 132400 6364013 459 459 459 459 0
377 20241205 132300 6364013 459 459 459 459 0
378 20241205 132200 6364013 459 459 459 459 0
379 20241205 132100 6364013 459 459 459 459 0
380 20241205 132000 6364013 459 459 459 459 0
381 20241205 131900 6364013 459 459 459 459 0
382 20241205 131800 6364013 459 459 459 459 0
383 20241205 131700 6364013 459 459 459 459 0
384 20241205 131600 6364013 459 459 459 459 0
385 20241205 131500 6364013 459 459 459 459 0
386 20241205 131400 6364013 459 459 459 459 0
387 20241205 131300 6364013 459 459 459 459 0
388 20241205 131200 6364013 459 459 459 459 0
389 20241205 131100 6364013 459 459 459 459 0
390 20241205 131000 6364013 459 459 459 459 0
391 20241205 130900 6364013 459 459 459 459 2000
392 20241205 130800 5446013 459 459 459 459 0
393 20241205 130700 5446013 459 459 459 459 0
394 20241205 130600 5446013 459 459 459 459 0
395 20241205 130500 5446013 459 459 459 459 0
396 20241205 130400 5446013 459 459 459 459 0
397 20241205 130300 5446013 459 459 459 459 1
398 20241205 130200 5445554 456 456 456 456 0
399 20241205 130100 5445554 456 456 456 456 0
400 20241205 130000 5445554 456 456 456 456 0
401 20241205 125900 5445554 456 456 456 456 0
402 20241205 125800 5445554 456 456 456 456 0
403 20241205 125700 5445554 456 456 456 456 0
404 20241205 125600 5445554 456 456 456 456 0
405 20241205 125500 5445554 456 456 456 456 0
406 20241205 125400 5445554 456 456 456 456 261
407 20241205 125300 5326538 459 459 459 459 0
408 20241205 125200 5326538 459 459 459 459 0
409 20241205 125100 5326538 459 459 459 459 0
410 20241205 125000 5326538 459 459 459 459 1
411 20241205 124900 5326079 456 456 456 456 200
412 20241205 124800 5234879 456 456 456 456 2176
413 20241205 124700 4242623 459 459 459 459 0
414 20241205 124600 4242623 459 459 459 459 1
415 20241205 124500 4242164 456 456 456 456 0
416 20241205 124400 4242164 456 456 456 456 0
417 20241205 124300 4242164 456 456 456 456 2500
418 20241205 124200 3102164 459 459 459 459 0
419 20241205 124100 3102164 459 459 459 459 0
420 20241205 124000 3102164 459 459 459 459 0
421 20241205 123900 3102164 459 459 459 459 0
422 20241205 123800 3102164 459 459 459 459 0
423 20241205 123700 3102164 459 459 459 459 0
424 20241205 123600 3102164 459 459 459 459 0
425 20241205 123500 3102164 459 459 459 459 0
426 20241205 123400 3102164 459 459 459 459 0
427 20241205 123300 3102164 459 459 459 459 0
428 20241205 123200 3102164 459 459 459 459 0
429 20241205 123100 3102164 459 459 459 459 0
430 20241205 123000 3102164 459 459 459 459 0
431 20241205 122900 3102164 459 459 459 459 0
432 20241205 122800 3102164 459 459 459 459 0
433 20241205 122700 3102164 459 459 459 459 0
434 20241205 122600 3102164 459 459 459 459 0
435 20241205 122500 3102164 459 459 459 459 0
436 20241205 122400 3102164 459 459 459 459 0
437 20241205 122300 3102164 459 459 459 459 0
438 20241205 122200 3102164 459 459 459 459 0
439 20241205 122100 3102164 459 459 459 459 0
440 20241205 122000 3102164 459 459 459 459 0
441 20241205 121900 3102164 459 459 459 459 5
442 20241205 121800 3099869 459 459 459 459 0
443 20241205 121700 3099869 459 459 459 459 0
444 20241205 121600 3099869 459 459 459 459 1
445 20241205 121500 3099410 456 456 456 456 0
446 20241205 121400 3099410 456 456 456 456 0
447 20241205 121300 3099410 456 456 456 456 27
448 20241205 121200 3087098 459 459 459 459 252
449 20241205 121100 2971430 459 459 459 459 0
450 20241205 121000 2971430 459 459 459 459 0
451 20241205 120900 2971430 459 459 459 459 0
452 20241205 120800 2971430 459 459 459 459 0
453 20241205 120700 2971430 459 459 459 459 0
454 20241205 120600 2971430 459 459 459 459 0
455 20241205 120500 2971430 459 459 459 459 0
456 20241205 120400 2971430 459 459 459 459 0
457 20241205 120300 2971430 459 459 459 459 0
458 20241205 120200 2971430 459 459 459 459 0
459 20241205 120100 2971430 459 459 459 459 0
460 20241205 120000 2971430 459 459 459 459 0
461 20241205 115900 2971430 459 459 459 459 2
462 20241205 115800 2970512 459 459 459 459 198
463 20241205 115700 2879630 459 459 459 459 0
464 20241205 115600 2879630 459 459 459 459 1
465 20241205 115500 2879171 459 459 459 459 0
466 20241205 115400 2879171 459 459 459 459 0
467 20241205 115300 2879171 459 459 459 459 0
468 20241205 115200 2879171 459 459 459 459 2
469 20241205 115100 2878253 459 459 459 459 0
470 20241205 115000 2878253 459 459 459 459 0
471 20241205 114900 2878253 459 459 459 459 0
472 20241205 114800 2878253 459 459 459 459 0
473 20241205 114700 2878253 459 459 459 459 0
474 20241205 114600 2878253 459 459 459 459 0
475 20241205 114500 2878253 459 459 459 459 0
476 20241205 114400 2878253 459 459 459 459 0
477 20241205 114300 2878253 459 459 459 459 0
478 20241205 114200 2878253 459 459 459 459 0
479 20241205 114100 2878253 459 459 459 459 0
480 20241205 114000 2878253 459 459 459 459 1
481 20241205 113900 2877794 459 459 459 459 1
482 20241205 113800 2877335 459 459 459 459 0
483 20241205 113700 2877335 459 459 459 459 0
484 20241205 113600 2877335 459 459 459 459 0
485 20241205 113500 2877335 459 459 459 459 0
486 20241205 113400 2877335 459 459 459 459 0
487 20241205 113300 2877335 459 459 459 459 0
488 20241205 113200 2877335 459 459 459 459 0
489 20241205 113100 2877335 459 459 459 459 0
490 20241205 113000 2877335 459 459 459 459 0
491 20241205 112900 2877335 459 459 459 459 0
492 20241205 112800 2877335 459 459 459 459 0
493 20241205 112700 2877335 459 459 459 459 0
494 20241205 112600 2877335 459 459 459 459 0
495 20241205 112500 2877335 459 459 459 459 0
496 20241205 112400 2877335 459 459 459 459 0
497 20241205 112300 2877335 459 459 459 459 0
498 20241205 112200 2877335 459 459 459 459 0
499 20241205 112100 2877335 459 459 459 459 0
500 20241205 112000 2877335 459 459 459 459 0
501 20241205 111900 2877335 459 459 459 459 0
502 20241205 111800 2877335 459 459 459 459 0
503 20241205 111700 2877335 459 459 459 459 0
504 20241205 111600 2877335 459 459 459 459 0
505 20241205 111500 2877335 459 459 459 459 0
506 20241205 111400 2877335 459 459 459 459 0
507 20241205 111300 2877335 459 459 459 459 0
508 20241205 111200 2877335 459 459 459 459 0
509 20241205 111100 2877335 459 459 459 459 0
510 20241205 111000 2877335 459 459 459 459 0
511 20241205 110900 2877335 459 459 459 459 0
512 20241205 110800 2877335 459 459 459 459 0
513 20241205 110700 2877335 459 459 459 459 0
514 20241205 110600 2877335 459 459 459 459 0
515 20241205 110500 2877335 459 459 459 459 0
516 20241205 110400 2877335 459 459 459 459 0
517 20241205 110300 2877335 459 459 459 459 0
518 20241205 110200 2877335 459 459 459 459 0
519 20241205 110100 2877335 459 457 459 457 2500
520 20241205 110000 1732107 457 457 457 457 0
521 20241205 105900 1732107 457 457 457 457 0
522 20241205 105800 1732107 457 457 457 457 0
523 20241205 105700 1732107 457 457 457 457 0
524 20241205 105600 1732107 457 457 457 457 0
525 20241205 105500 1732107 457 457 457 457 0
526 20241205 105400 1732107 457 457 457 456 4
527 20241205 105300 1730281 456 456 456 456 0
528 20241205 105200 1730281 456 456 456 456 0
529 20241205 105100 1730281 456 456 456 456 20
530 20241205 105000 1721161 460 460 460 460 0
531 20241205 104900 1721161 460 460 460 460 0
532 20241205 104800 1721161 460 460 460 460 0
533 20241205 104700 1721161 460 460 460 460 0
534 20241205 104600 1721161 460 460 460 460 0
535 20241205 104500 1721161 460 460 460 460 0
536 20241205 104400 1721161 460 460 460 460 0
537 20241205 104300 1721161 460 460 460 460 0
538 20241205 104200 1721161 460 460 460 460 0
539 20241205 104100 1721161 460 460 460 460 0
540 20241205 104000 1721161 460 460 460 460 0
541 20241205 103900 1721161 460 460 460 460 0
542 20241205 103800 1721161 460 460 460 460 0
543 20241205 103700 1721161 460 460 460 460 0
544 20241205 103600 1721161 460 460 460 460 0
545 20241205 103500 1721161 460 460 460 460 0
546 20241205 103400 1721161 460 460 460 460 0
547 20241205 103300 1721161 460 460 460 460 0
548 20241205 103200 1721161 460 460 460 460 0
549 20241205 103100 1721161 460 460 460 460 0
550 20241205 103000 1721161 460 460 460 460 0
551 20241205 102900 1721161 460 460 460 460 0
552 20241205 102800 1721161 460 460 460 460 0
553 20241205 102700 1721161 460 460 460 460 0
554 20241205 102600 1721161 460 460 460 460 0
555 20241205 102500 1721161 460 460 460 460 0
556 20241205 102400 1721161 460 460 460 460 0
557 20241205 102300 1721161 460 460 460 460 0
558 20241205 102200 1721161 460 460 460 460 0
559 20241205 102100 1721161 460 460 460 460 0
560 20241205 102000 1721161 460 460 460 460 0
561 20241205 101900 1721161 460 460 460 460 0
562 20241205 101800 1721161 460 460 460 460 0
563 20241205 101700 1721161 460 460 460 460 0
564 20241205 101600 1721161 460 460 460 460 0
565 20241205 101500 1721161 460 460 460 460 0
566 20241205 101400 1721161 460 460 460 460 0
567 20241205 101300 1721161 460 460 460 460 0
568 20241205 101200 1721161 460 460 460 460 0
569 20241205 101100 1721161 460 460 460 460 0
570 20241205 101000 1721161 460 460 460 460 0
571 20241205 100900 1721161 460 460 460 460 0
572 20241205 100800 1721161 460 460 460 460 0
573 20241205 100700 1721161 460 460 460 460 0
574 20241205 100600 1721161 460 460 460 460 0
575 20241205 100500 1721161 460 460 460 460 3
576 20241205 100400 1719781 460 460 460 460 1
577 20241205 100300 1719321 453 454 454 453 326
578 20241205 100200 1571627 455 455 455 455 2
579 20241205 100100 1570717 455 455 455 455 0
580 20241205 100000 1570717 455 455 455 455 0
581 20241205 095900 1570717 455 455 455 455 1
582 20241205 095800 1570262 455 455 455 455 0
583 20241205 095700 1570262 455 455 455 455 1
584 20241205 095600 1569807 454 454 454 454 34
585 20241205 095500 1554371 455 455 455 455 53
586 20241205 095400 1530256 456 462 462 456 237
587 20241205 095300 1422064 462 462 462 462 0
588 20241205 095200 1422064 462 462 462 462 0
589 20241205 095100 1422064 462 462 462 462 0
590 20241205 095000 1422064 462 462 462 462 0
591 20241205 094900 1422064 462 462 462 462 20
592 20241205 094800 1412824 462 462 462 462 0
593 20241205 094700 1412824 462 462 462 462 0
594 20241205 094600 1412824 462 462 462 462 0
595 20241205 094500 1412824 462 462 462 462 0
596 20241205 094400 1412824 462 462 462 462 0
597 20241205 094300 1412824 462 462 462 462 20
598 20241205 094200 1403584 462 460 462 460 504
599 20241205 094100 1171322 460 460 460 460 6
600 20241205 094000 1168562 461 461 461 461 0
601 20241205 093900 1168562 461 461 461 461 0
602 20241205 093800 1168562 461 461 461 461 0
603 20241205 093700 1168562 461 461 461 461 0
604 20241205 093600 1168562 461 461 461 461 0
605 20241205 093500 1168562 461 461 461 461 0
606 20241205 093400 1168562 461 461 461 461 0
607 20241205 093300 1168562 461 461 461 461 0
608 20241205 093200 1168562 461 461 461 461 100
609 20241205 093100 1122462 461 461 461 461 0
610 20241205 093000 1122462 461 461 461 461 12
611 20241205 092900 1116930 461 461 461 461 0
612 20241205 092800 1116930 461 461 461 461 0
613 20241205 092700 1116930 461 461 461 461 0
614 20241205 092600 1116930 461 461 461 461 100
615 20241205 092500 1070830 461 461 461 461 0
616 20241205 092400 1070830 461 461 461 461 1
617 20241205 092300 1070369 461 458 461 458 12
618 20241205 092200 1064870 462 462 462 462 0
619 20241205 092100 1064870 462 462 462 462 0
620 20241205 092000 1064870 462 462 462 462 0
621 20241205 091900 1064870 462 462 462 462 0
622 20241205 091800 1064870 462 462 462 462 5
623 20241205 091700 1062560 462 462 462 462 0
624 20241205 091600 1062560 462 462 462 462 0
625 20241205 091500 1062560 462 460 462 460 276
626 20241205 091400 935598 460 460 460 460 0
627 20241205 091300 935598 460 459 460 459 1691
628 20241205 091200 158192 459 459 459 459 0
629 20241205 091100 158192 459 459 459 459 5
630 20241205 091000 155897 460 460 460 460 0
631 20241205 090900 155897 460 460 460 460 0
632 20241205 090800 155897 460 460 460 460 0
633 20241205 090700 155897 460 460 460 460 0
634 20241205 090600 155897 460 460 460 460 0
635 20241205 090500 155897 460 460 460 460 0
636 20241205 090400 155897 460 456 460 453 12
637 20241205 090300 150436 460 458 460 458 322
638 20241205 090200 2748 458 458 458 458 0
639 20241205 090100 2748 458 458 458 458 0
640 20241205 090000 2748 458 458 458 458 6