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

675
103660/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201300,2667505,505,505,505,505,1
20241205,201200,2667505,505,505,505,505,0
20241205,201100,2667505,505,505,505,505,0
20241205,201000,2667505,505,505,505,505,0
20241205,200900,2667505,505,505,505,505,0
20241205,200800,2667505,505,505,505,505,0
20241205,200700,2667505,505,505,505,505,0
20241205,200600,2667505,505,505,505,505,0
20241205,200500,2667505,505,505,505,505,0
20241205,200400,2667505,505,505,505,505,0
20241205,200300,2667505,505,505,505,505,0
20241205,200200,2667505,505,505,505,505,0
20241205,200100,2667505,505,505,505,505,0
20241205,200000,2667505,505,505,505,505,0
20241205,195900,2667505,505,505,505,505,0
20241205,195800,2667505,505,505,505,505,0
20241205,195700,2667505,505,505,505,505,0
20241205,195600,2667505,505,505,505,505,0
20241205,195500,2667505,505,505,505,505,0
20241205,195400,2667505,505,505,505,505,0
20241205,195300,2667505,505,505,505,505,0
20241205,195200,2667505,505,505,505,505,0
20241205,195100,2667505,505,505,505,505,0
20241205,195000,2667505,505,505,505,505,0
20241205,194900,2667505,505,505,505,505,0
20241205,194800,2667505,505,505,505,505,0
20241205,194700,2667505,505,505,505,505,0
20241205,194600,2667505,505,505,505,505,0
20241205,194500,2667505,505,505,505,505,0
20241205,194400,2667505,505,505,505,505,0
20241205,194300,2667505,505,505,505,505,1
20241205,194200,2667505,505,505,505,505,0
20241205,194100,2667505,505,505,505,505,0
20241205,194000,2667505,505,505,505,505,0
20241205,193900,2667505,505,505,505,505,0
20241205,193800,2667505,505,505,505,505,0
20241205,193700,2667505,505,505,505,505,0
20241205,193600,2667505,505,505,505,505,0
20241205,193500,2667505,505,505,505,505,0
20241205,193400,2667505,505,505,505,505,0
20241205,193300,2667505,505,505,505,505,0
20241205,193200,2667505,505,505,505,505,0
20241205,193100,2667505,505,505,505,505,0
20241205,193000,2667505,505,505,505,505,0
20241205,192900,2667505,505,505,505,505,0
20241205,192800,2667505,505,505,505,505,0
20241205,192700,2667505,505,505,505,505,0
20241205,192600,2667505,505,505,505,505,0
20241205,192500,2667505,505,505,505,505,0
20241205,192400,2667505,505,505,505,505,0
20241205,192300,2667505,505,505,505,505,0
20241205,192200,2667505,505,505,505,505,0
20241205,192100,2667505,505,505,505,505,0
20241205,192000,2667505,505,505,505,505,0
20241205,191900,2667505,505,505,505,505,0
20241205,191800,2667505,505,505,505,505,0
20241205,191700,2667505,505,505,505,505,0
20241205,191600,2667505,505,505,505,505,0
20241205,191500,2667505,505,505,505,505,0
20241205,191400,2667505,505,505,505,505,0
20241205,191300,2667505,505,505,505,505,1
20241205,191200,2667505,505,505,505,505,0
20241205,191100,2667505,505,505,505,505,0
20241205,191000,2667505,505,505,505,505,0
20241205,190900,2667505,505,505,505,505,0
20241205,190800,2667505,505,505,505,505,0
20241205,190700,2667505,505,505,505,505,0
20241205,190600,2667505,505,505,505,505,0
20241205,190500,2667505,505,505,505,505,0
20241205,190400,2667505,505,505,505,505,0
20241205,190300,2667505,505,505,505,505,0
20241205,190200,2667505,505,505,505,505,0
20241205,190100,2667505,505,505,505,505,0
20241205,190000,2667505,505,505,505,505,0
20241205,185900,2667505,505,505,505,505,0
20241205,185800,2667505,505,505,505,505,0
20241205,185700,2667505,505,505,505,505,0
20241205,185600,2667505,505,505,505,505,0
20241205,185500,2667505,505,505,505,505,0
20241205,185400,2667505,505,505,505,505,0
20241205,185300,2667505,505,505,505,505,0
20241205,185200,2667505,505,505,505,505,0
20241205,185100,2667505,505,505,505,505,0
20241205,185000,2667505,505,505,505,505,0
20241205,184900,2667505,505,505,505,505,0
20241205,184800,2667505,505,505,505,505,0
20241205,184700,2667505,505,505,505,505,0
20241205,184600,2667505,505,505,505,505,0
20241205,184500,2667505,505,505,505,505,0
20241205,184400,2667505,505,505,505,505,0
20241205,184300,2667505,505,505,505,505,1
20241205,184200,2667505,505,505,505,505,0
20241205,184100,2667505,505,505,505,505,0
20241205,184000,2667505,505,505,505,505,0
20241205,183900,2667505,505,505,505,505,0
20241205,183800,2667505,505,505,505,505,0
20241205,183700,2667505,505,505,505,505,0
20241205,183600,2667505,505,505,505,505,0
20241205,183500,2667505,505,505,505,505,0
20241205,183400,2667505,505,505,505,505,0
20241205,183300,2667505,505,505,505,505,0
20241205,183200,2667505,505,505,505,505,0
20241205,183100,2667505,505,505,505,505,0
20241205,183000,2667505,505,505,505,505,0
20241205,182900,2667505,505,505,505,505,0
20241205,182800,2667505,505,505,505,505,0
20241205,182700,2667505,505,505,505,505,0
20241205,182600,2667505,505,505,505,505,0
20241205,182500,2667505,505,505,505,505,0
20241205,182400,2667505,505,505,505,505,0
20241205,182300,2667505,505,505,505,505,0
20241205,182200,2667505,505,505,505,505,0
20241205,182100,2667505,505,505,505,505,0
20241205,182000,2667505,505,505,505,505,0
20241205,181900,2667505,505,505,505,505,0
20241205,181800,2667505,505,505,505,505,0
20241205,181700,2667505,505,505,505,505,0
20241205,181600,2667505,505,505,505,505,0
20241205,181500,2667505,505,505,505,505,0
20241205,181400,2667505,505,505,505,505,0
20241205,181300,2667505,505,505,505,505,1
20241205,181200,2667505,505,505,505,505,0
20241205,181100,2667505,505,505,505,505,0
20241205,181000,2667505,505,505,505,505,0
20241205,180900,2667505,505,505,505,505,0
20241205,180800,2667505,505,505,505,505,0
20241205,180700,2667505,505,505,505,505,0
20241205,180600,2667505,505,505,505,505,0
20241205,180500,2667505,505,505,505,505,0
20241205,180400,2667505,505,505,505,505,0
20241205,180300,2667505,505,505,505,505,0
20241205,180200,2667505,505,505,505,505,0
20241205,180100,2667505,505,505,505,505,0
20241205,180000,2667505,505,505,505,505,0
20241205,175900,2667505,505,505,505,505,0
20241205,175800,2667505,505,505,505,505,0
20241205,175700,2667505,505,505,505,505,0
20241205,175600,2667505,505,505,505,505,0
20241205,175500,2667505,505,505,505,505,0
20241205,175400,2667505,505,505,505,505,0
20241205,175300,2667505,505,505,505,505,0
20241205,175200,2667505,505,505,505,505,0
20241205,175100,2667505,505,505,505,505,0
20241205,175000,2667505,505,505,505,505,0
20241205,174900,2667505,505,505,505,505,0
20241205,174800,2667505,505,505,505,505,0
20241205,174700,2667505,505,505,505,505,0
20241205,174600,2667505,505,505,505,505,0
20241205,174500,2667505,505,505,505,505,0
20241205,174400,2667505,505,505,505,505,0
20241205,174300,2667505,505,505,505,505,1
20241205,174200,2667505,505,505,505,505,0
20241205,174100,2667505,505,505,505,505,0
20241205,174000,2667505,505,505,505,505,0
20241205,173900,2667505,505,505,505,505,0
20241205,173800,2667505,505,505,505,505,0
20241205,173700,2667505,505,505,505,505,0
20241205,173600,2667505,505,505,505,505,0
20241205,173500,2667505,505,505,505,505,0
20241205,173400,2667505,505,505,505,505,0
20241205,173300,2667505,505,505,505,505,0
20241205,173200,2667505,505,505,505,505,0
20241205,173100,2667505,505,505,505,505,0
20241205,173000,2667505,505,505,505,505,0
20241205,172900,2667505,505,505,505,505,0
20241205,172800,2667505,505,505,505,505,0
20241205,172700,2667505,505,505,505,505,0
20241205,172600,2667505,505,505,505,505,0
20241205,172500,2667505,505,505,505,505,0
20241205,172400,2667505,505,505,505,505,0
20241205,172300,2667505,505,505,505,505,0
20241205,172200,2667505,505,505,505,505,0
20241205,172100,2667505,505,505,505,505,0
20241205,172000,2667505,505,505,505,505,0
20241205,171900,2667505,505,505,505,505,0
20241205,171800,2667505,505,505,505,505,0
20241205,171700,2667505,505,505,505,505,0
20241205,171600,2667505,505,505,505,505,0
20241205,171500,2667505,505,505,505,505,0
20241205,171400,2667505,505,505,505,505,0
20241205,171300,2667505,505,505,505,505,1
20241205,171200,2667505,505,505,505,505,0
20241205,171100,2667505,505,505,505,505,0
20241205,171000,2667505,505,505,505,505,0
20241205,170900,2667505,505,505,505,505,0
20241205,170800,2667505,505,505,505,505,0
20241205,170700,2667505,505,505,505,505,0
20241205,170600,2667505,505,505,505,505,0
20241205,170500,2667505,505,505,505,505,0
20241205,170400,2667505,505,505,505,505,0
20241205,170300,2667505,505,505,505,505,0
20241205,170200,2667505,505,505,505,505,0
20241205,170100,2667505,505,505,505,505,0
20241205,170000,2667505,505,505,505,505,0
20241205,165900,2667505,505,505,505,505,0
20241205,165800,2667505,505,505,505,505,0
20241205,165700,2667505,505,505,505,505,0
20241205,165600,2667505,505,505,505,505,0
20241205,165500,2667505,505,505,505,505,0
20241205,165400,2667505,505,505,505,505,0
20241205,165300,2667505,505,505,505,505,0
20241205,165200,2667505,505,505,505,505,0
20241205,165100,2667505,505,505,505,505,0
20241205,165000,2667505,505,505,505,505,0
20241205,164900,2667505,505,505,505,505,0
20241205,164800,2667505,505,505,505,505,0
20241205,164700,2667505,505,505,505,505,0
20241205,164600,2667505,505,505,505,505,0
20241205,164500,2667505,505,505,505,505,0
20241205,164400,2667505,505,505,505,505,0
20241205,164300,2667505,505,505,505,505,1
20241205,164200,2667505,505,505,505,505,0
20241205,164100,2667505,505,505,505,505,0
20241205,164000,2667505,505,505,505,505,0
20241205,163900,2667505,505,505,505,505,0
20241205,163800,2667505,505,505,505,505,0
20241205,163700,2667505,505,505,505,505,0
20241205,163600,2667505,505,505,505,505,0
20241205,163500,2667505,505,505,505,505,0
20241205,163400,2667505,505,505,505,505,0
20241205,163300,2667505,505,505,505,505,0
20241205,163200,2667505,505,505,505,505,0
20241205,163100,2667505,505,505,505,505,0
20241205,163000,2667505,505,505,505,505,0
20241205,162900,2667505,505,505,505,505,0
20241205,162800,2667505,505,505,505,505,0
20241205,162700,2667505,505,505,505,505,0
20241205,162600,2667505,505,505,505,505,0
20241205,162500,2667505,505,505,505,505,0
20241205,162400,2667505,505,505,505,505,0
20241205,162300,2667505,505,505,505,505,0
20241205,162200,2667505,505,505,505,505,0
20241205,162100,2667505,505,505,505,505,0
20241205,162000,2667505,505,505,505,505,0
20241205,161900,2667505,505,505,505,505,0
20241205,161800,2667505,505,505,505,505,0
20241205,161700,2667505,505,505,505,505,0
20241205,161600,2667505,505,505,505,505,0
20241205,161500,2667505,505,505,505,505,0
20241205,161400,2667505,505,505,505,505,0
20241205,161300,2667505,505,505,505,505,1
20241205,161200,2667505,505,505,505,505,0
20241205,161100,2667505,505,505,505,505,0
20241205,161000,2667505,505,505,505,505,0
20241205,160900,2667505,505,505,505,505,0
20241205,160800,2667505,505,505,505,505,0
20241205,160700,2667505,505,505,505,505,0
20241205,160600,2667505,505,505,505,505,0
20241205,160500,2667505,505,505,505,505,0
20241205,160400,2667505,505,505,505,505,0
20241205,160300,2667505,505,505,505,505,0
20241205,160200,2667505,505,505,505,505,0
20241205,160100,2667505,505,505,505,505,0
20241205,160000,2667505,505,505,505,505,0
20241205,155900,2667505,505,505,505,505,0
20241205,155800,2667505,505,505,505,505,0
20241205,155700,2667505,505,505,505,505,0
20241205,155600,2667505,505,505,505,505,0
20241205,155500,2667505,505,505,505,505,0
20241205,155400,2667505,505,505,505,505,0
20241205,155300,2667505,505,505,505,505,0
20241205,155200,2667505,505,505,505,505,0
20241205,155100,2667505,505,505,505,505,0
20241205,155000,2667505,505,505,505,505,0
20241205,154900,2667505,505,505,505,505,0
20241205,154800,2667505,505,505,505,505,0
20241205,154700,2667505,505,505,505,505,0
20241205,154600,2667505,505,505,505,505,0
20241205,154500,2667505,505,505,505,505,0
20241205,154400,2667505,505,505,505,505,0
20241205,154300,2667505,505,505,505,505,1
20241205,154200,2667505,505,505,505,505,0
20241205,154100,2667505,505,505,505,505,0
20241205,154000,2667505,505,505,505,505,0
20241205,153900,2667505,505,505,505,505,0
20241205,153800,2667505,505,505,505,505,0
20241205,153700,2667505,505,505,505,505,0
20241205,153600,2667505,505,505,505,505,0
20241205,153500,2667505,505,505,505,505,0
20241205,153400,2667505,505,505,505,505,0
20241205,153300,2667505,505,505,505,505,0
20241205,153200,2667505,505,505,505,505,0
20241205,153100,2667505,505,505,505,505,0
20241205,153000,2667505,505,505,505,505,0
20241205,152900,2667505,505,505,505,505,0
20241205,152800,2667505,505,505,505,505,0
20241205,152700,2667505,505,505,505,505,0
20241205,152600,2667505,505,505,505,505,0
20241205,152500,2667505,505,505,505,505,0
20241205,152400,2667505,505,505,505,505,0
20241205,152300,2667505,505,505,505,505,0
20241205,152200,2667505,505,505,505,505,0
20241205,152100,2667505,505,505,505,505,0
20241205,152000,2667505,505,505,505,505,0
20241205,151900,2667505,505,505,505,505,0
20241205,151800,2667505,505,505,505,505,0
20241205,151700,2667505,505,505,505,505,0
20241205,151600,2667505,505,505,505,505,0
20241205,151500,2667505,505,505,505,505,0
20241205,151400,2667505,505,505,505,505,0
20241205,151300,2667505,505,505,505,505,1
20241205,151200,2667000,500,500,500,500,0
20241205,151100,2667000,500,500,500,500,0
20241205,151000,2667000,500,500,500,500,0
20241205,150900,2667000,500,500,500,500,0
20241205,150800,2667000,500,500,500,500,0
20241205,150700,2667000,500,500,500,500,0
20241205,150600,2667000,500,500,500,500,0
20241205,150500,2667000,500,500,500,500,0
20241205,150400,2667000,500,500,500,500,0
20241205,150300,2667000,500,500,500,500,0
20241205,150200,2667000,500,500,500,500,0
20241205,150100,2667000,500,500,500,500,0
20241205,150000,2667000,500,500,500,500,0
20241205,145900,2667000,500,500,500,500,0
20241205,145800,2667000,500,500,500,500,0
20241205,145700,2667000,500,500,500,500,0
20241205,145600,2667000,500,500,500,500,0
20241205,145500,2667000,500,500,500,500,0
20241205,145400,2667000,500,500,500,500,0
20241205,145300,2667000,500,500,500,500,0
20241205,145200,2667000,500,500,500,500,0
20241205,145100,2667000,500,500,500,500,0
20241205,145000,2667000,500,500,500,500,0
20241205,144900,2667000,500,500,500,500,0
20241205,144800,2667000,500,500,500,500,0
20241205,144700,2667000,500,500,500,500,0
20241205,144600,2667000,500,500,500,500,0
20241205,144500,2667000,500,500,500,500,0
20241205,144400,2667000,500,500,500,500,0
20241205,144300,2667000,500,500,500,500,0
20241205,144200,2667000,500,500,500,500,0
20241205,144100,2667000,500,500,500,500,0
20241205,144000,2667000,500,500,500,500,0
20241205,143900,2667000,500,500,500,500,0
20241205,143800,2667000,500,500,500,500,0
20241205,143700,2667000,500,500,500,500,0
20241205,143600,2667000,500,500,500,500,0
20241205,143500,2667000,500,500,500,500,0
20241205,143400,2667000,500,500,500,500,0
20241205,143300,2667000,500,500,500,500,0
20241205,143200,2667000,500,500,500,500,0
20241205,143100,2667000,500,500,500,500,0
20241205,143000,2667000,500,500,500,500,0
20241205,142900,2667000,500,500,500,500,0
20241205,142800,2667000,500,500,500,500,0
20241205,142700,2667000,500,500,500,500,0
20241205,142600,2667000,500,500,500,500,0
20241205,142500,2667000,500,500,500,500,0
20241205,142400,2667000,500,500,500,500,0
20241205,142300,2667000,500,500,500,500,0
20241205,142200,2667000,500,500,500,500,0
20241205,142100,2667000,500,500,500,500,0
20241205,142000,2667000,500,500,500,500,0
20241205,141900,2667000,500,500,500,500,0
20241205,141800,2667000,500,500,500,500,0
20241205,141700,2667000,500,500,500,500,0
20241205,141600,2667000,500,500,500,500,0
20241205,141500,2667000,500,500,500,500,0
20241205,141400,2667000,500,500,500,500,0
20241205,141300,2667000,500,500,500,500,0
20241205,141200,2667000,500,500,500,500,0
20241205,141100,2667000,500,500,500,500,0
20241205,141000,2667000,500,500,500,500,0
20241205,140900,2667000,500,500,500,500,0
20241205,140800,2667000,500,500,500,500,0
20241205,140700,2667000,500,500,500,500,0
20241205,140600,2667000,500,500,500,500,0
20241205,140500,2667000,500,500,500,500,0
20241205,140400,2667000,500,500,500,500,0
20241205,140300,2667000,500,500,500,500,0
20241205,140200,2667000,500,500,500,500,0
20241205,140100,2667000,500,500,500,500,0
20241205,140000,2667000,500,500,500,500,0
20241205,135900,2667000,500,500,500,500,0
20241205,135800,2667000,500,500,500,500,0
20241205,135700,2667000,500,500,500,500,0
20241205,135600,2667000,500,500,500,500,0
20241205,135500,2667000,500,500,500,500,0
20241205,135400,2667000,500,500,500,500,0
20241205,135300,2667000,500,500,500,500,0
20241205,135200,2667000,500,500,500,500,0
20241205,135100,2667000,500,500,500,500,0
20241205,135000,2667000,500,500,500,500,0
20241205,134900,2667000,500,500,500,500,0
20241205,134800,2667000,500,500,500,500,0
20241205,134700,2667000,500,500,500,500,0
20241205,134600,2667000,500,500,500,500,0
20241205,134500,2667000,500,500,500,500,0
20241205,134400,2667000,500,500,500,500,0
20241205,134300,2667000,500,500,500,500,0
20241205,134200,2667000,500,500,500,500,0
20241205,134100,2667000,500,500,500,500,0
20241205,134000,2667000,500,500,500,500,0
20241205,133900,2667000,500,500,500,500,0
20241205,133800,2667000,500,500,500,500,0
20241205,133700,2667000,500,500,500,500,0
20241205,133600,2667000,500,500,500,500,0
20241205,133500,2667000,500,500,500,500,0
20241205,133400,2667000,500,500,500,500,0
20241205,133300,2667000,500,500,500,500,0
20241205,133200,2667000,500,500,500,500,0
20241205,133100,2667000,500,500,500,500,0
20241205,133000,2667000,500,500,500,500,0
20241205,132900,2667000,500,500,500,500,0
20241205,132800,2667000,500,500,500,500,0
20241205,132700,2667000,500,500,500,500,0
20241205,132600,2667000,500,500,500,500,0
20241205,132500,2667000,500,500,500,500,0
20241205,132400,2667000,500,500,500,500,0
20241205,132300,2667000,500,500,500,500,0
20241205,132200,2667000,500,500,500,500,0
20241205,132100,2667000,500,500,500,500,0
20241205,132000,2667000,500,500,500,500,0
20241205,131900,2667000,500,500,500,500,0
20241205,131800,2667000,500,500,500,500,0
20241205,131700,2667000,500,500,500,500,0
20241205,131600,2667000,500,500,500,500,0
20241205,131500,2667000,500,500,500,500,0
20241205,131400,2667000,500,500,500,500,0
20241205,131300,2667000,500,500,500,500,0
20241205,131200,2667000,500,500,500,500,0
20241205,131100,2667000,500,500,500,500,0
20241205,131000,2667000,500,500,500,500,0
20241205,130900,2667000,500,500,500,500,0
20241205,130800,2667000,500,500,500,500,0
20241205,130700,2667000,500,500,500,500,0
20241205,130600,2667000,500,500,500,500,0
20241205,130500,2667000,500,500,500,500,0
20241205,130400,2667000,500,500,500,500,0
20241205,130300,2667000,500,500,500,500,0
20241205,130200,2667000,500,500,500,500,0
20241205,130100,2667000,500,500,500,500,0
20241205,130000,2667000,500,500,500,500,0
20241205,125900,2667000,500,500,500,500,0
20241205,125800,2667000,500,500,500,500,0
20241205,125700,2667000,500,500,500,500,0
20241205,125600,2667000,500,500,500,500,0
20241205,125500,2667000,500,500,500,500,0
20241205,125400,2667000,500,500,500,500,0
20241205,125300,2667000,500,500,500,500,0
20241205,125200,2667000,500,500,500,500,0
20241205,125100,2667000,500,500,500,500,0
20241205,125000,2667000,500,500,500,500,0
20241205,124900,2667000,500,500,500,500,0
20241205,124800,2667000,500,500,500,500,0
20241205,124700,2667000,500,500,500,500,0
20241205,124600,2667000,500,500,500,500,0
20241205,124500,2667000,500,500,500,500,0
20241205,124400,2667000,500,500,500,500,0
20241205,124300,2667000,500,500,500,500,0
20241205,124200,2667000,500,500,500,500,0
20241205,124100,2667000,500,500,500,500,0
20241205,124000,2667000,500,500,500,500,0
20241205,123900,2667000,500,500,500,500,0
20241205,123800,2667000,500,500,500,500,0
20241205,123700,2667000,500,500,500,500,0
20241205,123600,2667000,500,500,500,500,0
20241205,123500,2667000,500,500,500,500,0
20241205,123400,2667000,500,500,500,500,0
20241205,123300,2667000,500,500,500,500,0
20241205,123200,2667000,500,500,500,500,0
20241205,123100,2667000,500,500,500,500,0
20241205,123000,2667000,500,500,500,500,0
20241205,122900,2667000,500,500,500,500,0
20241205,122800,2667000,500,500,500,500,0
20241205,122700,2667000,500,500,500,500,0
20241205,122600,2667000,500,500,500,500,0
20241205,122500,2667000,500,500,500,500,0
20241205,122400,2667000,500,500,500,500,0
20241205,122300,2667000,500,500,500,500,0
20241205,122200,2667000,500,500,500,500,0
20241205,122100,2667000,500,500,500,500,0
20241205,122000,2667000,500,500,500,500,0
20241205,121900,2667000,500,500,500,500,0
20241205,121800,2667000,500,500,500,500,0
20241205,121700,2667000,500,500,500,500,0
20241205,121600,2667000,500,500,500,500,0
20241205,121500,2667000,500,500,500,500,0
20241205,121400,2667000,500,500,500,500,0
20241205,121300,2667000,500,500,500,500,0
20241205,121200,2667000,500,500,500,500,0
20241205,121100,2667000,500,500,500,500,0
20241205,121000,2667000,500,500,500,500,0
20241205,120900,2667000,500,500,500,500,0
20241205,120800,2667000,500,500,500,500,0
20241205,120700,2667000,500,500,500,500,0
20241205,120600,2667000,500,500,500,500,0
20241205,120500,2667000,500,500,500,500,0
20241205,120400,2667000,500,500,500,500,0
20241205,120300,2667000,500,500,500,500,0
20241205,120200,2667000,500,500,500,500,0
20241205,120100,2667000,500,500,500,500,0
20241205,120000,2667000,500,500,500,500,0
20241205,115900,2667000,500,500,500,500,0
20241205,115800,2667000,500,500,500,500,0
20241205,115700,2667000,500,500,500,500,0
20241205,115600,2667000,500,500,500,500,0
20241205,115500,2667000,500,500,500,500,0
20241205,115400,2667000,500,500,500,500,0
20241205,115300,2667000,500,500,500,500,0
20241205,115200,2667000,500,500,500,500,0
20241205,115100,2667000,500,500,500,500,0
20241205,115000,2667000,500,500,500,500,0
20241205,114900,2667000,500,500,500,500,0
20241205,114800,2667000,500,500,500,500,0
20241205,114700,2667000,500,500,500,500,0
20241205,114600,2667000,500,500,500,500,0
20241205,114500,2667000,500,500,500,500,0
20241205,114400,2667000,500,500,500,500,257
20241205,114300,2538500,500,500,500,500,0
20241205,114200,2538500,500,500,500,500,0
20241205,114100,2538500,500,500,500,500,0
20241205,114000,2538500,500,500,500,500,0
20241205,113900,2538500,500,500,500,500,0
20241205,113800,2538500,500,500,500,500,0
20241205,113700,2538500,500,500,500,500,202
20241205,113600,2437500,500,500,500,500,0
20241205,113500,2437500,500,500,500,500,0
20241205,113400,2437500,500,500,500,500,0
20241205,113300,2437500,500,500,500,500,0
20241205,113200,2437500,500,500,500,500,0
20241205,113100,2437500,500,500,500,500,0
20241205,113000,2437500,500,500,500,500,0
20241205,112900,2437500,500,500,500,500,886
20241205,112800,1994500,500,500,500,500,0
20241205,112700,1994500,500,500,500,500,1670
20241205,112600,1159500,500,500,500,500,0
20241205,112500,1159500,500,500,500,500,0
20241205,112400,1159500,500,500,500,500,0
20241205,112300,1159500,500,500,500,500,0
20241205,112200,1159500,500,500,500,500,0
20241205,112100,1159500,500,500,500,500,0
20241205,112000,1159500,500,500,500,500,0
20241205,111900,1159500,500,500,500,500,0
20241205,111800,1159500,500,500,500,500,0
20241205,111700,1159500,500,500,500,500,0
20241205,111600,1159500,500,500,500,500,0
20241205,111500,1159500,500,500,500,500,0
20241205,111400,1159500,500,500,500,500,0
20241205,111300,1159500,500,500,500,500,0
20241205,111200,1159500,500,500,500,500,0
20241205,111100,1159500,500,500,500,500,0
20241205,111000,1159500,500,500,500,500,0
20241205,110900,1159500,500,500,500,500,0
20241205,110800,1159500,500,500,500,500,0
20241205,110700,1159500,500,500,500,500,0
20241205,110600,1159500,500,500,500,500,0
20241205,110500,1159500,500,500,500,500,0
20241205,110400,1159500,500,500,500,500,0
20241205,110300,1159500,500,500,500,500,0
20241205,110200,1159500,500,500,500,500,0
20241205,110100,1159500,500,500,500,500,0
20241205,110000,1159500,500,500,500,500,0
20241205,105900,1159500,500,500,500,500,0
20241205,105800,1159500,500,500,500,500,0
20241205,105700,1159500,500,500,500,500,0
20241205,105600,1159500,500,500,500,500,0
20241205,105500,1159500,500,500,500,500,0
20241205,105400,1159500,500,500,500,500,0
20241205,105300,1159500,500,500,500,500,249
20241205,105200,1035000,500,500,500,500,0
20241205,105100,1035000,500,500,500,500,1284
20241205,105000,393000,500,500,500,500,0
20241205,104900,393000,500,500,500,500,0
20241205,104800,393000,500,500,500,500,0
20241205,104700,393000,500,500,500,500,0
20241205,104600,393000,500,500,500,500,0
20241205,104500,393000,500,500,500,500,0
20241205,104400,393000,500,500,500,500,0
20241205,104300,393000,500,500,500,500,0
20241205,104200,393000,500,500,500,500,0
20241205,104100,393000,500,500,500,500,0
20241205,104000,393000,500,500,500,500,176
20241205,103900,305000,500,500,500,500,0
20241205,103800,305000,500,500,500,500,0
20241205,103700,305000,500,500,500,500,609
20241205,103600,500,500,500,500,500,0
20241205,103500,500,500,500,500,500,0
20241205,103400,500,500,500,500,500,0
20241205,103300,500,500,500,500,500,0
20241205,103200,500,500,500,500,500,0
20241205,103100,500,500,500,500,500,0
20241205,103000,500,500,500,500,500,0
20241205,102900,500,500,500,500,500,0
20241205,102800,500,500,500,500,500,0
20241205,102700,500,500,500,500,500,0
20241205,102600,500,500,500,500,500,0
20241205,102500,500,500,500,500,500,0
20241205,102400,500,500,500,500,500,0
20241205,102300,500,500,500,500,500,0
20241205,102200,500,500,500,500,500,0
20241205,102100,500,500,500,500,500,0
20241205,102000,500,500,500,500,500,0
20241205,101900,500,500,500,500,500,0
20241205,101800,500,500,500,500,500,1
20241205,101700,0,500,500,500,500,0
20241205,101600,0,500,500,500,500,0
20241205,101500,0,500,500,500,500,0
20241205,101400,0,500,500,500,500,0
20241205,101300,0,500,500,500,500,0
20241205,101200,0,500,500,500,500,0
20241205,101100,0,500,500,500,500,0
20241205,101000,0,500,500,500,500,0
20241205,100900,0,500,500,500,500,0
20241205,100800,0,500,500,500,500,0
20241205,100700,0,500,500,500,500,0
20241205,100600,0,500,500,500,500,0
20241205,100500,0,500,500,500,500,0
20241205,100400,0,500,500,500,500,0
20241205,100300,0,500,500,500,500,0
20241205,100200,0,500,500,500,500,0
20241205,100100,0,500,500,500,500,0
20241205,100000,0,500,500,500,500,0
20241205,095900,0,500,500,500,500,0
20241205,095800,0,500,500,500,500,0
20241205,095700,0,500,500,500,500,0
20241205,095600,0,500,500,500,500,0
20241205,095500,0,500,500,500,500,0
20241205,095400,0,500,500,500,500,0
20241205,095300,0,500,500,500,500,0
20241205,095200,0,500,500,500,500,0
20241205,095100,0,500,500,500,500,0
20241205,095000,0,500,500,500,500,0
20241205,094900,0,500,500,500,500,0
20241205,094800,0,500,500,500,500,0
20241205,094700,0,500,500,500,500,0
20241205,094600,0,500,500,500,500,0
20241205,094500,0,500,500,500,500,0
20241205,094400,0,500,500,500,500,0
20241205,094300,0,500,500,500,500,0
20241205,094200,0,500,500,500,500,0
20241205,094100,0,500,500,500,500,0
20241205,094000,0,500,500,500,500,0
20241205,093900,0,500,500,500,500,0
20241205,093800,0,500,500,500,500,0
20241205,093700,0,500,500,500,500,0
20241205,093600,0,500,500,500,500,0
20241205,093500,0,500,500,500,500,0
20241205,093400,0,500,500,500,500,0
20241205,093300,0,500,500,500,500,0
20241205,093200,0,500,500,500,500,0
20241205,093100,0,500,500,500,500,0
20241205,093000,0,500,500,500,500,0
20241205,092900,0,500,500,500,500,0
20241205,092800,0,500,500,500,500,0
20241205,092700,0,500,500,500,500,0
20241205,092600,0,500,500,500,500,0
20241205,092500,0,500,500,500,500,0
20241205,092400,0,500,500,500,500,0
20241205,092300,0,500,500,500,500,0
20241205,092200,0,500,500,500,500,0
20241205,092100,0,500,500,500,500,0
20241205,092000,0,500,500,500,500,0
20241205,091900,0,500,500,500,500,0
20241205,091800,0,500,500,500,500,0
20241205,091700,0,500,500,500,500,0
20241205,091600,0,500,500,500,500,0
20241205,091500,0,500,500,500,500,0
20241205,091400,0,500,500,500,500,0
20241205,091300,0,500,500,500,500,0
20241205,091200,0,500,500,500,500,0
20241205,091100,0,500,500,500,500,0
20241205,091000,0,500,500,500,500,0
20241205,090900,0,500,500,500,500,0
20241205,090800,0,500,500,500,500,0
20241205,090700,0,500,500,500,500,0
20241205,090600,0,500,500,500,500,0
20241205,090500,0,500,500,500,500,0
20241205,090400,0,500,500,500,500,0
20241205,090300,0,500,500,500,500,0
20241205,090200,0,500,500,500,500,0
20241205,090100,0,500,500,500,500,0
20241205,090000,0,500,500,500,500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201300 2667505 505 505 505 505 1
3 20241205 201200 2667505 505 505 505 505 0
4 20241205 201100 2667505 505 505 505 505 0
5 20241205 201000 2667505 505 505 505 505 0
6 20241205 200900 2667505 505 505 505 505 0
7 20241205 200800 2667505 505 505 505 505 0
8 20241205 200700 2667505 505 505 505 505 0
9 20241205 200600 2667505 505 505 505 505 0
10 20241205 200500 2667505 505 505 505 505 0
11 20241205 200400 2667505 505 505 505 505 0
12 20241205 200300 2667505 505 505 505 505 0
13 20241205 200200 2667505 505 505 505 505 0
14 20241205 200100 2667505 505 505 505 505 0
15 20241205 200000 2667505 505 505 505 505 0
16 20241205 195900 2667505 505 505 505 505 0
17 20241205 195800 2667505 505 505 505 505 0
18 20241205 195700 2667505 505 505 505 505 0
19 20241205 195600 2667505 505 505 505 505 0
20 20241205 195500 2667505 505 505 505 505 0
21 20241205 195400 2667505 505 505 505 505 0
22 20241205 195300 2667505 505 505 505 505 0
23 20241205 195200 2667505 505 505 505 505 0
24 20241205 195100 2667505 505 505 505 505 0
25 20241205 195000 2667505 505 505 505 505 0
26 20241205 194900 2667505 505 505 505 505 0
27 20241205 194800 2667505 505 505 505 505 0
28 20241205 194700 2667505 505 505 505 505 0
29 20241205 194600 2667505 505 505 505 505 0
30 20241205 194500 2667505 505 505 505 505 0
31 20241205 194400 2667505 505 505 505 505 0
32 20241205 194300 2667505 505 505 505 505 1
33 20241205 194200 2667505 505 505 505 505 0
34 20241205 194100 2667505 505 505 505 505 0
35 20241205 194000 2667505 505 505 505 505 0
36 20241205 193900 2667505 505 505 505 505 0
37 20241205 193800 2667505 505 505 505 505 0
38 20241205 193700 2667505 505 505 505 505 0
39 20241205 193600 2667505 505 505 505 505 0
40 20241205 193500 2667505 505 505 505 505 0
41 20241205 193400 2667505 505 505 505 505 0
42 20241205 193300 2667505 505 505 505 505 0
43 20241205 193200 2667505 505 505 505 505 0
44 20241205 193100 2667505 505 505 505 505 0
45 20241205 193000 2667505 505 505 505 505 0
46 20241205 192900 2667505 505 505 505 505 0
47 20241205 192800 2667505 505 505 505 505 0
48 20241205 192700 2667505 505 505 505 505 0
49 20241205 192600 2667505 505 505 505 505 0
50 20241205 192500 2667505 505 505 505 505 0
51 20241205 192400 2667505 505 505 505 505 0
52 20241205 192300 2667505 505 505 505 505 0
53 20241205 192200 2667505 505 505 505 505 0
54 20241205 192100 2667505 505 505 505 505 0
55 20241205 192000 2667505 505 505 505 505 0
56 20241205 191900 2667505 505 505 505 505 0
57 20241205 191800 2667505 505 505 505 505 0
58 20241205 191700 2667505 505 505 505 505 0
59 20241205 191600 2667505 505 505 505 505 0
60 20241205 191500 2667505 505 505 505 505 0
61 20241205 191400 2667505 505 505 505 505 0
62 20241205 191300 2667505 505 505 505 505 1
63 20241205 191200 2667505 505 505 505 505 0
64 20241205 191100 2667505 505 505 505 505 0
65 20241205 191000 2667505 505 505 505 505 0
66 20241205 190900 2667505 505 505 505 505 0
67 20241205 190800 2667505 505 505 505 505 0
68 20241205 190700 2667505 505 505 505 505 0
69 20241205 190600 2667505 505 505 505 505 0
70 20241205 190500 2667505 505 505 505 505 0
71 20241205 190400 2667505 505 505 505 505 0
72 20241205 190300 2667505 505 505 505 505 0
73 20241205 190200 2667505 505 505 505 505 0
74 20241205 190100 2667505 505 505 505 505 0
75 20241205 190000 2667505 505 505 505 505 0
76 20241205 185900 2667505 505 505 505 505 0
77 20241205 185800 2667505 505 505 505 505 0
78 20241205 185700 2667505 505 505 505 505 0
79 20241205 185600 2667505 505 505 505 505 0
80 20241205 185500 2667505 505 505 505 505 0
81 20241205 185400 2667505 505 505 505 505 0
82 20241205 185300 2667505 505 505 505 505 0
83 20241205 185200 2667505 505 505 505 505 0
84 20241205 185100 2667505 505 505 505 505 0
85 20241205 185000 2667505 505 505 505 505 0
86 20241205 184900 2667505 505 505 505 505 0
87 20241205 184800 2667505 505 505 505 505 0
88 20241205 184700 2667505 505 505 505 505 0
89 20241205 184600 2667505 505 505 505 505 0
90 20241205 184500 2667505 505 505 505 505 0
91 20241205 184400 2667505 505 505 505 505 0
92 20241205 184300 2667505 505 505 505 505 1
93 20241205 184200 2667505 505 505 505 505 0
94 20241205 184100 2667505 505 505 505 505 0
95 20241205 184000 2667505 505 505 505 505 0
96 20241205 183900 2667505 505 505 505 505 0
97 20241205 183800 2667505 505 505 505 505 0
98 20241205 183700 2667505 505 505 505 505 0
99 20241205 183600 2667505 505 505 505 505 0
100 20241205 183500 2667505 505 505 505 505 0
101 20241205 183400 2667505 505 505 505 505 0
102 20241205 183300 2667505 505 505 505 505 0
103 20241205 183200 2667505 505 505 505 505 0
104 20241205 183100 2667505 505 505 505 505 0
105 20241205 183000 2667505 505 505 505 505 0
106 20241205 182900 2667505 505 505 505 505 0
107 20241205 182800 2667505 505 505 505 505 0
108 20241205 182700 2667505 505 505 505 505 0
109 20241205 182600 2667505 505 505 505 505 0
110 20241205 182500 2667505 505 505 505 505 0
111 20241205 182400 2667505 505 505 505 505 0
112 20241205 182300 2667505 505 505 505 505 0
113 20241205 182200 2667505 505 505 505 505 0
114 20241205 182100 2667505 505 505 505 505 0
115 20241205 182000 2667505 505 505 505 505 0
116 20241205 181900 2667505 505 505 505 505 0
117 20241205 181800 2667505 505 505 505 505 0
118 20241205 181700 2667505 505 505 505 505 0
119 20241205 181600 2667505 505 505 505 505 0
120 20241205 181500 2667505 505 505 505 505 0
121 20241205 181400 2667505 505 505 505 505 0
122 20241205 181300 2667505 505 505 505 505 1
123 20241205 181200 2667505 505 505 505 505 0
124 20241205 181100 2667505 505 505 505 505 0
125 20241205 181000 2667505 505 505 505 505 0
126 20241205 180900 2667505 505 505 505 505 0
127 20241205 180800 2667505 505 505 505 505 0
128 20241205 180700 2667505 505 505 505 505 0
129 20241205 180600 2667505 505 505 505 505 0
130 20241205 180500 2667505 505 505 505 505 0
131 20241205 180400 2667505 505 505 505 505 0
132 20241205 180300 2667505 505 505 505 505 0
133 20241205 180200 2667505 505 505 505 505 0
134 20241205 180100 2667505 505 505 505 505 0
135 20241205 180000 2667505 505 505 505 505 0
136 20241205 175900 2667505 505 505 505 505 0
137 20241205 175800 2667505 505 505 505 505 0
138 20241205 175700 2667505 505 505 505 505 0
139 20241205 175600 2667505 505 505 505 505 0
140 20241205 175500 2667505 505 505 505 505 0
141 20241205 175400 2667505 505 505 505 505 0
142 20241205 175300 2667505 505 505 505 505 0
143 20241205 175200 2667505 505 505 505 505 0
144 20241205 175100 2667505 505 505 505 505 0
145 20241205 175000 2667505 505 505 505 505 0
146 20241205 174900 2667505 505 505 505 505 0
147 20241205 174800 2667505 505 505 505 505 0
148 20241205 174700 2667505 505 505 505 505 0
149 20241205 174600 2667505 505 505 505 505 0
150 20241205 174500 2667505 505 505 505 505 0
151 20241205 174400 2667505 505 505 505 505 0
152 20241205 174300 2667505 505 505 505 505 1
153 20241205 174200 2667505 505 505 505 505 0
154 20241205 174100 2667505 505 505 505 505 0
155 20241205 174000 2667505 505 505 505 505 0
156 20241205 173900 2667505 505 505 505 505 0
157 20241205 173800 2667505 505 505 505 505 0
158 20241205 173700 2667505 505 505 505 505 0
159 20241205 173600 2667505 505 505 505 505 0
160 20241205 173500 2667505 505 505 505 505 0
161 20241205 173400 2667505 505 505 505 505 0
162 20241205 173300 2667505 505 505 505 505 0
163 20241205 173200 2667505 505 505 505 505 0
164 20241205 173100 2667505 505 505 505 505 0
165 20241205 173000 2667505 505 505 505 505 0
166 20241205 172900 2667505 505 505 505 505 0
167 20241205 172800 2667505 505 505 505 505 0
168 20241205 172700 2667505 505 505 505 505 0
169 20241205 172600 2667505 505 505 505 505 0
170 20241205 172500 2667505 505 505 505 505 0
171 20241205 172400 2667505 505 505 505 505 0
172 20241205 172300 2667505 505 505 505 505 0
173 20241205 172200 2667505 505 505 505 505 0
174 20241205 172100 2667505 505 505 505 505 0
175 20241205 172000 2667505 505 505 505 505 0
176 20241205 171900 2667505 505 505 505 505 0
177 20241205 171800 2667505 505 505 505 505 0
178 20241205 171700 2667505 505 505 505 505 0
179 20241205 171600 2667505 505 505 505 505 0
180 20241205 171500 2667505 505 505 505 505 0
181 20241205 171400 2667505 505 505 505 505 0
182 20241205 171300 2667505 505 505 505 505 1
183 20241205 171200 2667505 505 505 505 505 0
184 20241205 171100 2667505 505 505 505 505 0
185 20241205 171000 2667505 505 505 505 505 0
186 20241205 170900 2667505 505 505 505 505 0
187 20241205 170800 2667505 505 505 505 505 0
188 20241205 170700 2667505 505 505 505 505 0
189 20241205 170600 2667505 505 505 505 505 0
190 20241205 170500 2667505 505 505 505 505 0
191 20241205 170400 2667505 505 505 505 505 0
192 20241205 170300 2667505 505 505 505 505 0
193 20241205 170200 2667505 505 505 505 505 0
194 20241205 170100 2667505 505 505 505 505 0
195 20241205 170000 2667505 505 505 505 505 0
196 20241205 165900 2667505 505 505 505 505 0
197 20241205 165800 2667505 505 505 505 505 0
198 20241205 165700 2667505 505 505 505 505 0
199 20241205 165600 2667505 505 505 505 505 0
200 20241205 165500 2667505 505 505 505 505 0
201 20241205 165400 2667505 505 505 505 505 0
202 20241205 165300 2667505 505 505 505 505 0
203 20241205 165200 2667505 505 505 505 505 0
204 20241205 165100 2667505 505 505 505 505 0
205 20241205 165000 2667505 505 505 505 505 0
206 20241205 164900 2667505 505 505 505 505 0
207 20241205 164800 2667505 505 505 505 505 0
208 20241205 164700 2667505 505 505 505 505 0
209 20241205 164600 2667505 505 505 505 505 0
210 20241205 164500 2667505 505 505 505 505 0
211 20241205 164400 2667505 505 505 505 505 0
212 20241205 164300 2667505 505 505 505 505 1
213 20241205 164200 2667505 505 505 505 505 0
214 20241205 164100 2667505 505 505 505 505 0
215 20241205 164000 2667505 505 505 505 505 0
216 20241205 163900 2667505 505 505 505 505 0
217 20241205 163800 2667505 505 505 505 505 0
218 20241205 163700 2667505 505 505 505 505 0
219 20241205 163600 2667505 505 505 505 505 0
220 20241205 163500 2667505 505 505 505 505 0
221 20241205 163400 2667505 505 505 505 505 0
222 20241205 163300 2667505 505 505 505 505 0
223 20241205 163200 2667505 505 505 505 505 0
224 20241205 163100 2667505 505 505 505 505 0
225 20241205 163000 2667505 505 505 505 505 0
226 20241205 162900 2667505 505 505 505 505 0
227 20241205 162800 2667505 505 505 505 505 0
228 20241205 162700 2667505 505 505 505 505 0
229 20241205 162600 2667505 505 505 505 505 0
230 20241205 162500 2667505 505 505 505 505 0
231 20241205 162400 2667505 505 505 505 505 0
232 20241205 162300 2667505 505 505 505 505 0
233 20241205 162200 2667505 505 505 505 505 0
234 20241205 162100 2667505 505 505 505 505 0
235 20241205 162000 2667505 505 505 505 505 0
236 20241205 161900 2667505 505 505 505 505 0
237 20241205 161800 2667505 505 505 505 505 0
238 20241205 161700 2667505 505 505 505 505 0
239 20241205 161600 2667505 505 505 505 505 0
240 20241205 161500 2667505 505 505 505 505 0
241 20241205 161400 2667505 505 505 505 505 0
242 20241205 161300 2667505 505 505 505 505 1
243 20241205 161200 2667505 505 505 505 505 0
244 20241205 161100 2667505 505 505 505 505 0
245 20241205 161000 2667505 505 505 505 505 0
246 20241205 160900 2667505 505 505 505 505 0
247 20241205 160800 2667505 505 505 505 505 0
248 20241205 160700 2667505 505 505 505 505 0
249 20241205 160600 2667505 505 505 505 505 0
250 20241205 160500 2667505 505 505 505 505 0
251 20241205 160400 2667505 505 505 505 505 0
252 20241205 160300 2667505 505 505 505 505 0
253 20241205 160200 2667505 505 505 505 505 0
254 20241205 160100 2667505 505 505 505 505 0
255 20241205 160000 2667505 505 505 505 505 0
256 20241205 155900 2667505 505 505 505 505 0
257 20241205 155800 2667505 505 505 505 505 0
258 20241205 155700 2667505 505 505 505 505 0
259 20241205 155600 2667505 505 505 505 505 0
260 20241205 155500 2667505 505 505 505 505 0
261 20241205 155400 2667505 505 505 505 505 0
262 20241205 155300 2667505 505 505 505 505 0
263 20241205 155200 2667505 505 505 505 505 0
264 20241205 155100 2667505 505 505 505 505 0
265 20241205 155000 2667505 505 505 505 505 0
266 20241205 154900 2667505 505 505 505 505 0
267 20241205 154800 2667505 505 505 505 505 0
268 20241205 154700 2667505 505 505 505 505 0
269 20241205 154600 2667505 505 505 505 505 0
270 20241205 154500 2667505 505 505 505 505 0
271 20241205 154400 2667505 505 505 505 505 0
272 20241205 154300 2667505 505 505 505 505 1
273 20241205 154200 2667505 505 505 505 505 0
274 20241205 154100 2667505 505 505 505 505 0
275 20241205 154000 2667505 505 505 505 505 0
276 20241205 153900 2667505 505 505 505 505 0
277 20241205 153800 2667505 505 505 505 505 0
278 20241205 153700 2667505 505 505 505 505 0
279 20241205 153600 2667505 505 505 505 505 0
280 20241205 153500 2667505 505 505 505 505 0
281 20241205 153400 2667505 505 505 505 505 0
282 20241205 153300 2667505 505 505 505 505 0
283 20241205 153200 2667505 505 505 505 505 0
284 20241205 153100 2667505 505 505 505 505 0
285 20241205 153000 2667505 505 505 505 505 0
286 20241205 152900 2667505 505 505 505 505 0
287 20241205 152800 2667505 505 505 505 505 0
288 20241205 152700 2667505 505 505 505 505 0
289 20241205 152600 2667505 505 505 505 505 0
290 20241205 152500 2667505 505 505 505 505 0
291 20241205 152400 2667505 505 505 505 505 0
292 20241205 152300 2667505 505 505 505 505 0
293 20241205 152200 2667505 505 505 505 505 0
294 20241205 152100 2667505 505 505 505 505 0
295 20241205 152000 2667505 505 505 505 505 0
296 20241205 151900 2667505 505 505 505 505 0
297 20241205 151800 2667505 505 505 505 505 0
298 20241205 151700 2667505 505 505 505 505 0
299 20241205 151600 2667505 505 505 505 505 0
300 20241205 151500 2667505 505 505 505 505 0
301 20241205 151400 2667505 505 505 505 505 0
302 20241205 151300 2667505 505 505 505 505 1
303 20241205 151200 2667000 500 500 500 500 0
304 20241205 151100 2667000 500 500 500 500 0
305 20241205 151000 2667000 500 500 500 500 0
306 20241205 150900 2667000 500 500 500 500 0
307 20241205 150800 2667000 500 500 500 500 0
308 20241205 150700 2667000 500 500 500 500 0
309 20241205 150600 2667000 500 500 500 500 0
310 20241205 150500 2667000 500 500 500 500 0
311 20241205 150400 2667000 500 500 500 500 0
312 20241205 150300 2667000 500 500 500 500 0
313 20241205 150200 2667000 500 500 500 500 0
314 20241205 150100 2667000 500 500 500 500 0
315 20241205 150000 2667000 500 500 500 500 0
316 20241205 145900 2667000 500 500 500 500 0
317 20241205 145800 2667000 500 500 500 500 0
318 20241205 145700 2667000 500 500 500 500 0
319 20241205 145600 2667000 500 500 500 500 0
320 20241205 145500 2667000 500 500 500 500 0
321 20241205 145400 2667000 500 500 500 500 0
322 20241205 145300 2667000 500 500 500 500 0
323 20241205 145200 2667000 500 500 500 500 0
324 20241205 145100 2667000 500 500 500 500 0
325 20241205 145000 2667000 500 500 500 500 0
326 20241205 144900 2667000 500 500 500 500 0
327 20241205 144800 2667000 500 500 500 500 0
328 20241205 144700 2667000 500 500 500 500 0
329 20241205 144600 2667000 500 500 500 500 0
330 20241205 144500 2667000 500 500 500 500 0
331 20241205 144400 2667000 500 500 500 500 0
332 20241205 144300 2667000 500 500 500 500 0
333 20241205 144200 2667000 500 500 500 500 0
334 20241205 144100 2667000 500 500 500 500 0
335 20241205 144000 2667000 500 500 500 500 0
336 20241205 143900 2667000 500 500 500 500 0
337 20241205 143800 2667000 500 500 500 500 0
338 20241205 143700 2667000 500 500 500 500 0
339 20241205 143600 2667000 500 500 500 500 0
340 20241205 143500 2667000 500 500 500 500 0
341 20241205 143400 2667000 500 500 500 500 0
342 20241205 143300 2667000 500 500 500 500 0
343 20241205 143200 2667000 500 500 500 500 0
344 20241205 143100 2667000 500 500 500 500 0
345 20241205 143000 2667000 500 500 500 500 0
346 20241205 142900 2667000 500 500 500 500 0
347 20241205 142800 2667000 500 500 500 500 0
348 20241205 142700 2667000 500 500 500 500 0
349 20241205 142600 2667000 500 500 500 500 0
350 20241205 142500 2667000 500 500 500 500 0
351 20241205 142400 2667000 500 500 500 500 0
352 20241205 142300 2667000 500 500 500 500 0
353 20241205 142200 2667000 500 500 500 500 0
354 20241205 142100 2667000 500 500 500 500 0
355 20241205 142000 2667000 500 500 500 500 0
356 20241205 141900 2667000 500 500 500 500 0
357 20241205 141800 2667000 500 500 500 500 0
358 20241205 141700 2667000 500 500 500 500 0
359 20241205 141600 2667000 500 500 500 500 0
360 20241205 141500 2667000 500 500 500 500 0
361 20241205 141400 2667000 500 500 500 500 0
362 20241205 141300 2667000 500 500 500 500 0
363 20241205 141200 2667000 500 500 500 500 0
364 20241205 141100 2667000 500 500 500 500 0
365 20241205 141000 2667000 500 500 500 500 0
366 20241205 140900 2667000 500 500 500 500 0
367 20241205 140800 2667000 500 500 500 500 0
368 20241205 140700 2667000 500 500 500 500 0
369 20241205 140600 2667000 500 500 500 500 0
370 20241205 140500 2667000 500 500 500 500 0
371 20241205 140400 2667000 500 500 500 500 0
372 20241205 140300 2667000 500 500 500 500 0
373 20241205 140200 2667000 500 500 500 500 0
374 20241205 140100 2667000 500 500 500 500 0
375 20241205 140000 2667000 500 500 500 500 0
376 20241205 135900 2667000 500 500 500 500 0
377 20241205 135800 2667000 500 500 500 500 0
378 20241205 135700 2667000 500 500 500 500 0
379 20241205 135600 2667000 500 500 500 500 0
380 20241205 135500 2667000 500 500 500 500 0
381 20241205 135400 2667000 500 500 500 500 0
382 20241205 135300 2667000 500 500 500 500 0
383 20241205 135200 2667000 500 500 500 500 0
384 20241205 135100 2667000 500 500 500 500 0
385 20241205 135000 2667000 500 500 500 500 0
386 20241205 134900 2667000 500 500 500 500 0
387 20241205 134800 2667000 500 500 500 500 0
388 20241205 134700 2667000 500 500 500 500 0
389 20241205 134600 2667000 500 500 500 500 0
390 20241205 134500 2667000 500 500 500 500 0
391 20241205 134400 2667000 500 500 500 500 0
392 20241205 134300 2667000 500 500 500 500 0
393 20241205 134200 2667000 500 500 500 500 0
394 20241205 134100 2667000 500 500 500 500 0
395 20241205 134000 2667000 500 500 500 500 0
396 20241205 133900 2667000 500 500 500 500 0
397 20241205 133800 2667000 500 500 500 500 0
398 20241205 133700 2667000 500 500 500 500 0
399 20241205 133600 2667000 500 500 500 500 0
400 20241205 133500 2667000 500 500 500 500 0
401 20241205 133400 2667000 500 500 500 500 0
402 20241205 133300 2667000 500 500 500 500 0
403 20241205 133200 2667000 500 500 500 500 0
404 20241205 133100 2667000 500 500 500 500 0
405 20241205 133000 2667000 500 500 500 500 0
406 20241205 132900 2667000 500 500 500 500 0
407 20241205 132800 2667000 500 500 500 500 0
408 20241205 132700 2667000 500 500 500 500 0
409 20241205 132600 2667000 500 500 500 500 0
410 20241205 132500 2667000 500 500 500 500 0
411 20241205 132400 2667000 500 500 500 500 0
412 20241205 132300 2667000 500 500 500 500 0
413 20241205 132200 2667000 500 500 500 500 0
414 20241205 132100 2667000 500 500 500 500 0
415 20241205 132000 2667000 500 500 500 500 0
416 20241205 131900 2667000 500 500 500 500 0
417 20241205 131800 2667000 500 500 500 500 0
418 20241205 131700 2667000 500 500 500 500 0
419 20241205 131600 2667000 500 500 500 500 0
420 20241205 131500 2667000 500 500 500 500 0
421 20241205 131400 2667000 500 500 500 500 0
422 20241205 131300 2667000 500 500 500 500 0
423 20241205 131200 2667000 500 500 500 500 0
424 20241205 131100 2667000 500 500 500 500 0
425 20241205 131000 2667000 500 500 500 500 0
426 20241205 130900 2667000 500 500 500 500 0
427 20241205 130800 2667000 500 500 500 500 0
428 20241205 130700 2667000 500 500 500 500 0
429 20241205 130600 2667000 500 500 500 500 0
430 20241205 130500 2667000 500 500 500 500 0
431 20241205 130400 2667000 500 500 500 500 0
432 20241205 130300 2667000 500 500 500 500 0
433 20241205 130200 2667000 500 500 500 500 0
434 20241205 130100 2667000 500 500 500 500 0
435 20241205 130000 2667000 500 500 500 500 0
436 20241205 125900 2667000 500 500 500 500 0
437 20241205 125800 2667000 500 500 500 500 0
438 20241205 125700 2667000 500 500 500 500 0
439 20241205 125600 2667000 500 500 500 500 0
440 20241205 125500 2667000 500 500 500 500 0
441 20241205 125400 2667000 500 500 500 500 0
442 20241205 125300 2667000 500 500 500 500 0
443 20241205 125200 2667000 500 500 500 500 0
444 20241205 125100 2667000 500 500 500 500 0
445 20241205 125000 2667000 500 500 500 500 0
446 20241205 124900 2667000 500 500 500 500 0
447 20241205 124800 2667000 500 500 500 500 0
448 20241205 124700 2667000 500 500 500 500 0
449 20241205 124600 2667000 500 500 500 500 0
450 20241205 124500 2667000 500 500 500 500 0
451 20241205 124400 2667000 500 500 500 500 0
452 20241205 124300 2667000 500 500 500 500 0
453 20241205 124200 2667000 500 500 500 500 0
454 20241205 124100 2667000 500 500 500 500 0
455 20241205 124000 2667000 500 500 500 500 0
456 20241205 123900 2667000 500 500 500 500 0
457 20241205 123800 2667000 500 500 500 500 0
458 20241205 123700 2667000 500 500 500 500 0
459 20241205 123600 2667000 500 500 500 500 0
460 20241205 123500 2667000 500 500 500 500 0
461 20241205 123400 2667000 500 500 500 500 0
462 20241205 123300 2667000 500 500 500 500 0
463 20241205 123200 2667000 500 500 500 500 0
464 20241205 123100 2667000 500 500 500 500 0
465 20241205 123000 2667000 500 500 500 500 0
466 20241205 122900 2667000 500 500 500 500 0
467 20241205 122800 2667000 500 500 500 500 0
468 20241205 122700 2667000 500 500 500 500 0
469 20241205 122600 2667000 500 500 500 500 0
470 20241205 122500 2667000 500 500 500 500 0
471 20241205 122400 2667000 500 500 500 500 0
472 20241205 122300 2667000 500 500 500 500 0
473 20241205 122200 2667000 500 500 500 500 0
474 20241205 122100 2667000 500 500 500 500 0
475 20241205 122000 2667000 500 500 500 500 0
476 20241205 121900 2667000 500 500 500 500 0
477 20241205 121800 2667000 500 500 500 500 0
478 20241205 121700 2667000 500 500 500 500 0
479 20241205 121600 2667000 500 500 500 500 0
480 20241205 121500 2667000 500 500 500 500 0
481 20241205 121400 2667000 500 500 500 500 0
482 20241205 121300 2667000 500 500 500 500 0
483 20241205 121200 2667000 500 500 500 500 0
484 20241205 121100 2667000 500 500 500 500 0
485 20241205 121000 2667000 500 500 500 500 0
486 20241205 120900 2667000 500 500 500 500 0
487 20241205 120800 2667000 500 500 500 500 0
488 20241205 120700 2667000 500 500 500 500 0
489 20241205 120600 2667000 500 500 500 500 0
490 20241205 120500 2667000 500 500 500 500 0
491 20241205 120400 2667000 500 500 500 500 0
492 20241205 120300 2667000 500 500 500 500 0
493 20241205 120200 2667000 500 500 500 500 0
494 20241205 120100 2667000 500 500 500 500 0
495 20241205 120000 2667000 500 500 500 500 0
496 20241205 115900 2667000 500 500 500 500 0
497 20241205 115800 2667000 500 500 500 500 0
498 20241205 115700 2667000 500 500 500 500 0
499 20241205 115600 2667000 500 500 500 500 0
500 20241205 115500 2667000 500 500 500 500 0
501 20241205 115400 2667000 500 500 500 500 0
502 20241205 115300 2667000 500 500 500 500 0
503 20241205 115200 2667000 500 500 500 500 0
504 20241205 115100 2667000 500 500 500 500 0
505 20241205 115000 2667000 500 500 500 500 0
506 20241205 114900 2667000 500 500 500 500 0
507 20241205 114800 2667000 500 500 500 500 0
508 20241205 114700 2667000 500 500 500 500 0
509 20241205 114600 2667000 500 500 500 500 0
510 20241205 114500 2667000 500 500 500 500 0
511 20241205 114400 2667000 500 500 500 500 257
512 20241205 114300 2538500 500 500 500 500 0
513 20241205 114200 2538500 500 500 500 500 0
514 20241205 114100 2538500 500 500 500 500 0
515 20241205 114000 2538500 500 500 500 500 0
516 20241205 113900 2538500 500 500 500 500 0
517 20241205 113800 2538500 500 500 500 500 0
518 20241205 113700 2538500 500 500 500 500 202
519 20241205 113600 2437500 500 500 500 500 0
520 20241205 113500 2437500 500 500 500 500 0
521 20241205 113400 2437500 500 500 500 500 0
522 20241205 113300 2437500 500 500 500 500 0
523 20241205 113200 2437500 500 500 500 500 0
524 20241205 113100 2437500 500 500 500 500 0
525 20241205 113000 2437500 500 500 500 500 0
526 20241205 112900 2437500 500 500 500 500 886
527 20241205 112800 1994500 500 500 500 500 0
528 20241205 112700 1994500 500 500 500 500 1670
529 20241205 112600 1159500 500 500 500 500 0
530 20241205 112500 1159500 500 500 500 500 0
531 20241205 112400 1159500 500 500 500 500 0
532 20241205 112300 1159500 500 500 500 500 0
533 20241205 112200 1159500 500 500 500 500 0
534 20241205 112100 1159500 500 500 500 500 0
535 20241205 112000 1159500 500 500 500 500 0
536 20241205 111900 1159500 500 500 500 500 0
537 20241205 111800 1159500 500 500 500 500 0
538 20241205 111700 1159500 500 500 500 500 0
539 20241205 111600 1159500 500 500 500 500 0
540 20241205 111500 1159500 500 500 500 500 0
541 20241205 111400 1159500 500 500 500 500 0
542 20241205 111300 1159500 500 500 500 500 0
543 20241205 111200 1159500 500 500 500 500 0
544 20241205 111100 1159500 500 500 500 500 0
545 20241205 111000 1159500 500 500 500 500 0
546 20241205 110900 1159500 500 500 500 500 0
547 20241205 110800 1159500 500 500 500 500 0
548 20241205 110700 1159500 500 500 500 500 0
549 20241205 110600 1159500 500 500 500 500 0
550 20241205 110500 1159500 500 500 500 500 0
551 20241205 110400 1159500 500 500 500 500 0
552 20241205 110300 1159500 500 500 500 500 0
553 20241205 110200 1159500 500 500 500 500 0
554 20241205 110100 1159500 500 500 500 500 0
555 20241205 110000 1159500 500 500 500 500 0
556 20241205 105900 1159500 500 500 500 500 0
557 20241205 105800 1159500 500 500 500 500 0
558 20241205 105700 1159500 500 500 500 500 0
559 20241205 105600 1159500 500 500 500 500 0
560 20241205 105500 1159500 500 500 500 500 0
561 20241205 105400 1159500 500 500 500 500 0
562 20241205 105300 1159500 500 500 500 500 249
563 20241205 105200 1035000 500 500 500 500 0
564 20241205 105100 1035000 500 500 500 500 1284
565 20241205 105000 393000 500 500 500 500 0
566 20241205 104900 393000 500 500 500 500 0
567 20241205 104800 393000 500 500 500 500 0
568 20241205 104700 393000 500 500 500 500 0
569 20241205 104600 393000 500 500 500 500 0
570 20241205 104500 393000 500 500 500 500 0
571 20241205 104400 393000 500 500 500 500 0
572 20241205 104300 393000 500 500 500 500 0
573 20241205 104200 393000 500 500 500 500 0
574 20241205 104100 393000 500 500 500 500 0
575 20241205 104000 393000 500 500 500 500 176
576 20241205 103900 305000 500 500 500 500 0
577 20241205 103800 305000 500 500 500 500 0
578 20241205 103700 305000 500 500 500 500 609
579 20241205 103600 500 500 500 500 500 0
580 20241205 103500 500 500 500 500 500 0
581 20241205 103400 500 500 500 500 500 0
582 20241205 103300 500 500 500 500 500 0
583 20241205 103200 500 500 500 500 500 0
584 20241205 103100 500 500 500 500 500 0
585 20241205 103000 500 500 500 500 500 0
586 20241205 102900 500 500 500 500 500 0
587 20241205 102800 500 500 500 500 500 0
588 20241205 102700 500 500 500 500 500 0
589 20241205 102600 500 500 500 500 500 0
590 20241205 102500 500 500 500 500 500 0
591 20241205 102400 500 500 500 500 500 0
592 20241205 102300 500 500 500 500 500 0
593 20241205 102200 500 500 500 500 500 0
594 20241205 102100 500 500 500 500 500 0
595 20241205 102000 500 500 500 500 500 0
596 20241205 101900 500 500 500 500 500 0
597 20241205 101800 500 500 500 500 500 1
598 20241205 101700 0 500 500 500 500 0
599 20241205 101600 0 500 500 500 500 0
600 20241205 101500 0 500 500 500 500 0
601 20241205 101400 0 500 500 500 500 0
602 20241205 101300 0 500 500 500 500 0
603 20241205 101200 0 500 500 500 500 0
604 20241205 101100 0 500 500 500 500 0
605 20241205 101000 0 500 500 500 500 0
606 20241205 100900 0 500 500 500 500 0
607 20241205 100800 0 500 500 500 500 0
608 20241205 100700 0 500 500 500 500 0
609 20241205 100600 0 500 500 500 500 0
610 20241205 100500 0 500 500 500 500 0
611 20241205 100400 0 500 500 500 500 0
612 20241205 100300 0 500 500 500 500 0
613 20241205 100200 0 500 500 500 500 0
614 20241205 100100 0 500 500 500 500 0
615 20241205 100000 0 500 500 500 500 0
616 20241205 095900 0 500 500 500 500 0
617 20241205 095800 0 500 500 500 500 0
618 20241205 095700 0 500 500 500 500 0
619 20241205 095600 0 500 500 500 500 0
620 20241205 095500 0 500 500 500 500 0
621 20241205 095400 0 500 500 500 500 0
622 20241205 095300 0 500 500 500 500 0
623 20241205 095200 0 500 500 500 500 0
624 20241205 095100 0 500 500 500 500 0
625 20241205 095000 0 500 500 500 500 0
626 20241205 094900 0 500 500 500 500 0
627 20241205 094800 0 500 500 500 500 0
628 20241205 094700 0 500 500 500 500 0
629 20241205 094600 0 500 500 500 500 0
630 20241205 094500 0 500 500 500 500 0
631 20241205 094400 0 500 500 500 500 0
632 20241205 094300 0 500 500 500 500 0
633 20241205 094200 0 500 500 500 500 0
634 20241205 094100 0 500 500 500 500 0
635 20241205 094000 0 500 500 500 500 0
636 20241205 093900 0 500 500 500 500 0
637 20241205 093800 0 500 500 500 500 0
638 20241205 093700 0 500 500 500 500 0
639 20241205 093600 0 500 500 500 500 0
640 20241205 093500 0 500 500 500 500 0
641 20241205 093400 0 500 500 500 500 0
642 20241205 093300 0 500 500 500 500 0
643 20241205 093200 0 500 500 500 500 0
644 20241205 093100 0 500 500 500 500 0
645 20241205 093000 0 500 500 500 500 0
646 20241205 092900 0 500 500 500 500 0
647 20241205 092800 0 500 500 500 500 0
648 20241205 092700 0 500 500 500 500 0
649 20241205 092600 0 500 500 500 500 0
650 20241205 092500 0 500 500 500 500 0
651 20241205 092400 0 500 500 500 500 0
652 20241205 092300 0 500 500 500 500 0
653 20241205 092200 0 500 500 500 500 0
654 20241205 092100 0 500 500 500 500 0
655 20241205 092000 0 500 500 500 500 0
656 20241205 091900 0 500 500 500 500 0
657 20241205 091800 0 500 500 500 500 0
658 20241205 091700 0 500 500 500 500 0
659 20241205 091600 0 500 500 500 500 0
660 20241205 091500 0 500 500 500 500 0
661 20241205 091400 0 500 500 500 500 0
662 20241205 091300 0 500 500 500 500 0
663 20241205 091200 0 500 500 500 500 0
664 20241205 091100 0 500 500 500 500 0
665 20241205 091000 0 500 500 500 500 0
666 20241205 090900 0 500 500 500 500 0
667 20241205 090800 0 500 500 500 500 0
668 20241205 090700 0 500 500 500 500 0
669 20241205 090600 0 500 500 500 500 0
670 20241205 090500 0 500 500 500 500 0
671 20241205 090400 0 500 500 500 500 0
672 20241205 090300 0 500 500 500 500 0
673 20241205 090200 0 500 500 500 500 0
674 20241205 090100 0 500 500 500 500 0
675 20241205 090000 0 500 500 500 500 0