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

680
114630/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201800,32762194,505,505,505,505,76
20241205,201700,32762194,505,505,505,505,0
20241205,201600,32762194,505,505,505,505,0
20241205,201500,32762194,505,505,505,505,0
20241205,201400,32762194,505,505,505,505,0
20241205,201300,32762194,505,505,505,505,0
20241205,201200,32762194,505,505,505,505,0
20241205,201100,32762194,505,505,505,505,0
20241205,201000,32762194,505,505,505,505,0
20241205,200900,32762194,505,505,505,505,0
20241205,200800,32762194,505,505,505,505,0
20241205,200700,32762194,505,505,505,505,0
20241205,200600,32762194,505,505,505,505,0
20241205,200500,32762194,505,505,505,505,0
20241205,200400,32762194,505,505,505,505,0
20241205,200300,32762194,505,505,505,505,0
20241205,200200,32762194,505,505,505,505,0
20241205,200100,32762194,505,505,505,505,0
20241205,200000,32762194,505,505,505,505,0
20241205,195900,32762194,505,505,505,505,0
20241205,195800,32762194,505,505,505,505,0
20241205,195700,32762194,505,505,505,505,0
20241205,195600,32762194,505,505,505,505,0
20241205,195500,32762194,505,505,505,505,0
20241205,195400,32762194,505,505,505,505,0
20241205,195300,32762194,505,505,505,505,0
20241205,195200,32762194,505,505,505,505,0
20241205,195100,32762194,505,505,505,505,0
20241205,195000,32762194,505,505,505,505,0
20241205,194900,32762194,505,505,505,505,0
20241205,194800,32762194,505,505,505,505,76
20241205,194700,32762194,505,505,505,505,0
20241205,194600,32762194,505,505,505,505,0
20241205,194500,32762194,505,505,505,505,0
20241205,194400,32762194,505,505,505,505,0
20241205,194300,32762194,505,505,505,505,0
20241205,194200,32762194,505,505,505,505,0
20241205,194100,32762194,505,505,505,505,0
20241205,194000,32762194,505,505,505,505,0
20241205,193900,32762194,505,505,505,505,0
20241205,193800,32762194,505,505,505,505,0
20241205,193700,32762194,505,505,505,505,0
20241205,193600,32762194,505,505,505,505,0
20241205,193500,32762194,505,505,505,505,0
20241205,193400,32762194,505,505,505,505,0
20241205,193300,32762194,505,505,505,505,0
20241205,193200,32762194,505,505,505,505,0
20241205,193100,32762194,505,505,505,505,0
20241205,193000,32762194,505,505,505,505,0
20241205,192900,32762194,505,505,505,505,0
20241205,192800,32762194,505,505,505,505,0
20241205,192700,32762194,505,505,505,505,0
20241205,192600,32762194,505,505,505,505,0
20241205,192500,32762194,505,505,505,505,0
20241205,192400,32762194,505,505,505,505,0
20241205,192300,32762194,505,505,505,505,0
20241205,192200,32762194,505,505,505,505,0
20241205,192100,32762194,505,505,505,505,0
20241205,192000,32762194,505,505,505,505,0
20241205,191900,32762194,505,505,505,505,0
20241205,191800,32762194,505,505,505,505,76
20241205,191700,32762194,505,505,505,505,0
20241205,191600,32762194,505,505,505,505,0
20241205,191500,32762194,505,505,505,505,0
20241205,191400,32762194,505,505,505,505,0
20241205,191300,32762194,505,505,505,505,0
20241205,191200,32762194,505,505,505,505,0
20241205,191100,32762194,505,505,505,505,0
20241205,191000,32762194,505,505,505,505,0
20241205,190900,32762194,505,505,505,505,0
20241205,190800,32762194,505,505,505,505,0
20241205,190700,32762194,505,505,505,505,0
20241205,190600,32762194,505,505,505,505,0
20241205,190500,32762194,505,505,505,505,0
20241205,190400,32762194,505,505,505,505,0
20241205,190300,32762194,505,505,505,505,0
20241205,190200,32762194,505,505,505,505,0
20241205,190100,32762194,505,505,505,505,0
20241205,190000,32762194,505,505,505,505,0
20241205,185900,32762194,505,505,505,505,0
20241205,185800,32762194,505,505,505,505,0
20241205,185700,32762194,505,505,505,505,0
20241205,185600,32762194,505,505,505,505,0
20241205,185500,32762194,505,505,505,505,0
20241205,185400,32762194,505,505,505,505,0
20241205,185300,32762194,505,505,505,505,0
20241205,185200,32762194,505,505,505,505,0
20241205,185100,32762194,505,505,505,505,0
20241205,185000,32762194,505,505,505,505,0
20241205,184900,32762194,505,505,505,505,0
20241205,184800,32762194,505,505,505,505,76
20241205,184700,32762194,505,505,505,505,0
20241205,184600,32762194,505,505,505,505,0
20241205,184500,32762194,505,505,505,505,0
20241205,184400,32762194,505,505,505,505,0
20241205,184300,32762194,505,505,505,505,0
20241205,184200,32762194,505,505,505,505,0
20241205,184100,32762194,505,505,505,505,0
20241205,184000,32762194,505,505,505,505,0
20241205,183900,32762194,505,505,505,505,0
20241205,183800,32762194,505,505,505,505,0
20241205,183700,32762194,505,505,505,505,0
20241205,183600,32762194,505,505,505,505,0
20241205,183500,32762194,505,505,505,505,0
20241205,183400,32762194,505,505,505,505,0
20241205,183300,32762194,505,505,505,505,0
20241205,183200,32762194,505,505,505,505,0
20241205,183100,32762194,505,505,505,505,0
20241205,183000,32762194,505,505,505,505,0
20241205,182900,32762194,505,505,505,505,0
20241205,182800,32762194,505,505,505,505,0
20241205,182700,32762194,505,505,505,505,0
20241205,182600,32762194,505,505,505,505,0
20241205,182500,32762194,505,505,505,505,0
20241205,182400,32762194,505,505,505,505,0
20241205,182300,32762194,505,505,505,505,0
20241205,182200,32762194,505,505,505,505,0
20241205,182100,32762194,505,505,505,505,0
20241205,182000,32762194,505,505,505,505,0
20241205,181900,32762194,505,505,505,505,0
20241205,181800,32762194,505,505,505,505,76
20241205,181700,32762194,505,505,505,505,0
20241205,181600,32762194,505,505,505,505,0
20241205,181500,32762194,505,505,505,505,0
20241205,181400,32762194,505,505,505,505,0
20241205,181300,32762194,505,505,505,505,0
20241205,181200,32762194,505,505,505,505,0
20241205,181100,32762194,505,505,505,505,0
20241205,181000,32762194,505,505,505,505,0
20241205,180900,32762194,505,505,505,505,0
20241205,180800,32762194,505,505,505,505,0
20241205,180700,32762194,505,505,505,505,0
20241205,180600,32762194,505,505,505,505,0
20241205,180500,32762194,505,505,505,505,0
20241205,180400,32762194,505,505,505,505,0
20241205,180300,32762194,505,505,505,505,0
20241205,180200,32762194,505,505,505,505,0
20241205,180100,32762194,505,505,505,505,0
20241205,180000,32762194,505,505,505,505,0
20241205,175900,32762194,505,505,505,505,0
20241205,175800,32762194,505,505,505,505,0
20241205,175700,32762194,505,505,505,505,0
20241205,175600,32762194,505,505,505,505,0
20241205,175500,32762194,505,505,505,505,0
20241205,175400,32762194,505,505,505,505,0
20241205,175300,32762194,505,505,505,505,0
20241205,175200,32762194,505,505,505,505,0
20241205,175100,32762194,505,505,505,505,0
20241205,175000,32762194,505,505,505,505,0
20241205,174900,32762194,505,505,505,505,0
20241205,174800,32762194,505,505,505,505,76
20241205,174700,32762194,505,505,505,505,0
20241205,174600,32762194,505,505,505,505,0
20241205,174500,32762194,505,505,505,505,0
20241205,174400,32762194,505,505,505,505,0
20241205,174300,32762194,505,505,505,505,0
20241205,174200,32762194,505,505,505,505,0
20241205,174100,32762194,505,505,505,505,0
20241205,174000,32762194,505,505,505,505,0
20241205,173900,32762194,505,505,505,505,0
20241205,173800,32762194,505,505,505,505,0
20241205,173700,32762194,505,505,505,505,0
20241205,173600,32762194,505,505,505,505,0
20241205,173500,32762194,505,505,505,505,0
20241205,173400,32762194,505,505,505,505,0
20241205,173300,32762194,505,505,505,505,0
20241205,173200,32762194,505,505,505,505,0
20241205,173100,32762194,505,505,505,505,0
20241205,173000,32762194,505,505,505,505,0
20241205,172900,32762194,505,505,505,505,0
20241205,172800,32762194,505,505,505,505,0
20241205,172700,32762194,505,505,505,505,0
20241205,172600,32762194,505,505,505,505,0
20241205,172500,32762194,505,505,505,505,0
20241205,172400,32762194,505,505,505,505,0
20241205,172300,32762194,505,505,505,505,0
20241205,172200,32762194,505,505,505,505,0
20241205,172100,32762194,505,505,505,505,0
20241205,172000,32762194,505,505,505,505,0
20241205,171900,32762194,505,505,505,505,0
20241205,171800,32762194,505,505,505,505,76
20241205,171700,32762194,505,505,505,505,0
20241205,171600,32762194,505,505,505,505,0
20241205,171500,32762194,505,505,505,505,0
20241205,171400,32762194,505,505,505,505,0
20241205,171300,32762194,505,505,505,505,0
20241205,171200,32762194,505,505,505,505,0
20241205,171100,32762194,505,505,505,505,0
20241205,171000,32762194,505,505,505,505,0
20241205,170900,32762194,505,505,505,505,0
20241205,170800,32762194,505,505,505,505,0
20241205,170700,32762194,505,505,505,505,0
20241205,170600,32762194,505,505,505,505,0
20241205,170500,32762194,505,505,505,505,0
20241205,170400,32762194,505,505,505,505,0
20241205,170300,32762194,505,505,505,505,0
20241205,170200,32762194,505,505,505,505,0
20241205,170100,32762194,505,505,505,505,0
20241205,170000,32762194,505,505,505,505,0
20241205,165900,32762194,505,505,505,505,0
20241205,165800,32762194,505,505,505,505,0
20241205,165700,32762194,505,505,505,505,0
20241205,165600,32762194,505,505,505,505,0
20241205,165500,32762194,505,505,505,505,0
20241205,165400,32762194,505,505,505,505,0
20241205,165300,32762194,505,505,505,505,0
20241205,165200,32762194,505,505,505,505,0
20241205,165100,32762194,505,505,505,505,0
20241205,165000,32762194,505,505,505,505,0
20241205,164900,32762194,505,505,505,505,0
20241205,164800,32762194,505,505,505,505,76
20241205,164700,32762194,505,505,505,505,0
20241205,164600,32762194,505,505,505,505,0
20241205,164500,32762194,505,505,505,505,0
20241205,164400,32762194,505,505,505,505,0
20241205,164300,32762194,505,505,505,505,0
20241205,164200,32762194,505,505,505,505,0
20241205,164100,32762194,505,505,505,505,0
20241205,164000,32762194,505,505,505,505,0
20241205,163900,32762194,505,505,505,505,0
20241205,163800,32762194,505,505,505,505,0
20241205,163700,32762194,505,505,505,505,0
20241205,163600,32762194,505,505,505,505,0
20241205,163500,32762194,505,505,505,505,0
20241205,163400,32762194,505,505,505,505,0
20241205,163300,32762194,505,505,505,505,0
20241205,163200,32762194,505,505,505,505,0
20241205,163100,32762194,505,505,505,505,0
20241205,163000,32762194,505,505,505,505,0
20241205,162900,32762194,505,505,505,505,0
20241205,162800,32762194,505,505,505,505,0
20241205,162700,32762194,505,505,505,505,0
20241205,162600,32762194,505,505,505,505,0
20241205,162500,32762194,505,505,505,505,0
20241205,162400,32762194,505,505,505,505,0
20241205,162300,32762194,505,505,505,505,0
20241205,162200,32762194,505,505,505,505,0
20241205,162100,32762194,505,505,505,505,0
20241205,162000,32762194,505,505,505,505,0
20241205,161900,32762194,505,505,505,505,0
20241205,161800,32762194,505,505,505,505,76
20241205,161700,32762194,505,505,505,505,0
20241205,161600,32762194,505,505,505,505,0
20241205,161500,32762194,505,505,505,505,0
20241205,161400,32762194,505,505,505,505,0
20241205,161300,32762194,505,505,505,505,0
20241205,161200,32762194,505,505,505,505,0
20241205,161100,32762194,505,505,505,505,0
20241205,161000,32762194,505,505,505,505,0
20241205,160900,32762194,505,505,505,505,0
20241205,160800,32762194,505,505,505,505,0
20241205,160700,32762194,505,505,505,505,0
20241205,160600,32762194,505,505,505,505,0
20241205,160500,32762194,505,505,505,505,0
20241205,160400,32762194,505,505,505,505,0
20241205,160300,32762194,505,505,505,505,0
20241205,160200,32762194,505,505,505,505,0
20241205,160100,32762194,505,505,505,505,0
20241205,160000,32762194,505,505,505,505,0
20241205,155900,32762194,505,505,505,505,0
20241205,155800,32762194,505,505,505,505,0
20241205,155700,32762194,505,505,505,505,0
20241205,155600,32762194,505,505,505,505,0
20241205,155500,32762194,505,505,505,505,0
20241205,155400,32762194,505,505,505,505,0
20241205,155300,32762194,505,505,505,505,0
20241205,155200,32762194,505,505,505,505,0
20241205,155100,32762194,505,505,505,505,0
20241205,155000,32762194,505,505,505,505,0
20241205,154900,32762194,505,505,505,505,0
20241205,154800,32762194,505,505,505,505,76
20241205,154700,32762194,505,505,505,505,0
20241205,154600,32762194,505,505,505,505,0
20241205,154500,32762194,505,505,505,505,0
20241205,154400,32762194,505,505,505,505,0
20241205,154300,32762194,505,505,505,505,0
20241205,154200,32762194,505,505,505,505,0
20241205,154100,32762194,505,505,505,505,0
20241205,154000,32762194,505,505,505,505,0
20241205,153900,32762194,505,505,505,505,0
20241205,153800,32762194,505,505,505,505,0
20241205,153700,32762194,505,505,505,505,0
20241205,153600,32762194,505,505,505,505,0
20241205,153500,32762194,505,505,505,505,0
20241205,153400,32762194,505,505,505,505,0
20241205,153300,32762194,505,505,505,505,0
20241205,153200,32762194,505,505,505,505,0
20241205,153100,32762194,505,505,505,505,0
20241205,153000,32762194,505,505,505,505,76
20241205,152900,32723814,506,506,506,506,0
20241205,152800,32723814,506,506,506,506,0
20241205,152700,32723814,506,506,506,506,0
20241205,152600,32723814,506,506,506,506,0
20241205,152500,32723814,506,506,506,506,0
20241205,152400,32723814,506,506,506,506,0
20241205,152300,32723814,506,506,506,506,0
20241205,152200,32723814,506,506,506,506,0
20241205,152100,32723814,506,506,506,506,0
20241205,152000,32723814,506,506,506,506,0
20241205,151900,32723814,506,506,506,506,0
20241205,151800,32723814,506,506,506,506,0
20241205,151700,32723814,506,506,506,506,0
20241205,151600,32723814,506,506,506,506,0
20241205,151500,32723814,506,506,506,506,0
20241205,151400,32723814,506,506,506,506,0
20241205,151300,32723814,506,506,506,506,1
20241205,151200,32723308,506,506,506,506,4
20241205,151100,32721284,505,505,505,505,0
20241205,151000,32721284,505,504,505,504,3000
20241205,150900,31206439,505,505,505,505,0
20241205,150800,31206439,505,505,505,505,0
20241205,150700,31206439,505,504,505,504,23
20241205,150600,31194846,505,504,505,504,44
20241205,150500,31172667,503,503,503,503,1018
20241205,150400,30660613,504,504,504,504,16
20241205,150300,30652549,503,503,503,503,0
20241205,150200,30652549,503,503,503,503,0
20241205,150100,30652549,503,503,503,503,0
20241205,150000,30652549,503,503,503,503,0
20241205,145900,30652549,503,503,503,503,0
20241205,145800,30652549,503,503,503,503,35
20241205,145700,30634944,503,503,503,503,0
20241205,145600,30634944,503,503,503,503,0
20241205,145500,30634944,503,503,503,503,112
20241205,145400,30578608,503,503,503,503,59
20241205,145300,30548931,503,503,503,503,0
20241205,145200,30548931,503,503,503,503,1000
20241205,145100,30045931,503,503,503,503,68
20241205,145000,30011727,503,503,503,503,0
20241205,144900,30011727,503,503,503,503,0
20241205,144800,30011727,503,503,503,503,0
20241205,144700,30011727,503,503,503,503,0
20241205,144600,30011727,503,503,503,503,20
20241205,144500,30001667,503,503,503,503,0
20241205,144400,30001667,503,503,503,503,0
20241205,144300,30001667,503,503,503,503,0
20241205,144200,30001667,503,503,503,503,1
20241205,144100,30001164,503,503,503,503,19
20241205,144000,29991607,503,503,503,503,0
20241205,143900,29991607,503,503,503,503,0
20241205,143800,29991607,503,503,503,503,0
20241205,143700,29991607,503,503,503,503,0
20241205,143600,29991607,503,503,503,503,23
20241205,143500,29980038,504,504,504,504,0
20241205,143400,29980038,504,504,504,504,0
20241205,143300,29980038,504,504,504,504,0
20241205,143200,29980038,504,504,504,504,0
20241205,143100,29980038,504,504,504,504,0
20241205,143000,29980038,504,504,504,504,0
20241205,142900,29980038,504,504,504,504,22
20241205,142800,29968950,504,504,504,504,0
20241205,142700,29968950,504,504,504,504,0
20241205,142600,29968950,504,504,504,504,0
20241205,142500,29968950,504,504,504,504,0
20241205,142400,29968950,504,504,504,504,0
20241205,142300,29968950,504,504,504,504,0
20241205,142200,29968950,504,504,504,504,0
20241205,142100,29968950,504,504,504,504,1334
20241205,142000,29296614,505,505,505,505,0
20241205,141900,29296614,505,505,505,505,5
20241205,141800,29294089,504,504,504,504,0
20241205,141700,29294089,504,504,504,504,12
20241205,141600,29288041,505,505,505,505,0
20241205,141500,29288041,505,505,505,505,100
20241205,141400,29237541,504,504,504,504,94
20241205,141300,29190165,504,504,504,504,8
20241205,141200,29186133,505,505,505,505,0
20241205,141100,29186133,505,505,505,505,0
20241205,141000,29186133,505,505,505,505,0
20241205,140900,29186133,505,505,505,505,0
20241205,140800,29186133,505,505,505,505,0
20241205,140700,29186133,505,505,505,505,0
20241205,140600,29186133,505,505,505,505,0
20241205,140500,29186133,505,505,505,505,0
20241205,140400,29186133,505,505,505,505,0
20241205,140300,29186133,505,505,505,505,0
20241205,140200,29186133,505,505,505,505,0
20241205,140100,29186133,505,505,505,505,0
20241205,140000,29186133,505,505,505,505,0
20241205,135900,29186133,505,505,505,505,0
20241205,135800,29186133,505,506,506,505,15
20241205,135700,29178551,506,506,506,506,1
20241205,135600,29178045,503,503,503,503,0
20241205,135500,29178045,503,503,503,503,0
20241205,135400,29178045,503,503,503,503,0
20241205,135300,29178045,503,503,503,503,0
20241205,135200,29178045,503,505,505,503,9300
20241205,135100,24498199,506,506,506,506,0
20241205,135000,24498199,506,506,506,506,0
20241205,134900,24498199,506,505,506,505,32
20241205,134800,24482037,506,506,506,506,0
20241205,134700,24482037,506,505,506,505,20
20241205,134600,24471936,504,504,504,504,18
20241205,134500,24462864,505,505,505,505,0
20241205,134400,24462864,505,505,505,505,0
20241205,134300,24462864,505,505,505,505,0
20241205,134200,24462864,505,505,505,505,0
20241205,134100,24462864,505,505,505,505,0
20241205,134000,24462864,505,505,505,505,0
20241205,133900,24462864,505,505,505,505,0
20241205,133800,24462864,505,505,505,505,0
20241205,133700,24462864,505,505,505,505,55
20241205,133600,24435089,505,504,505,504,521
20241205,133500,24172060,503,503,503,503,0
20241205,133400,24172060,503,503,503,503,0
20241205,133300,24172060,503,503,503,503,500
20241205,133200,23920560,503,504,504,503,2000
20241205,133100,22914549,505,505,505,505,0
20241205,133000,22914549,505,505,505,505,0
20241205,132900,22914549,505,505,505,505,0
20241205,132800,22914549,505,505,505,505,0
20241205,132700,22914549,505,505,505,505,0
20241205,132600,22914549,505,505,505,505,0
20241205,132500,22914549,505,505,505,505,0
20241205,132400,22914549,505,505,505,505,0
20241205,132300,22914549,505,505,505,505,0
20241205,132200,22914549,505,505,505,505,0
20241205,132100,22914549,505,505,505,505,0
20241205,132000,22914549,505,505,505,505,0
20241205,131900,22914549,505,505,505,505,0
20241205,131800,22914549,505,505,505,505,0
20241205,131700,22914549,505,505,505,505,1
20241205,131600,22914044,504,504,504,504,19
20241205,131500,22904468,504,504,504,504,0
20241205,131400,22904468,504,504,504,504,0
20241205,131300,22904468,504,504,504,504,0
20241205,131200,22904468,504,504,504,504,19
20241205,131100,22894892,503,503,503,503,19
20241205,131000,22885335,504,504,504,504,0
20241205,130900,22885335,504,504,504,504,0
20241205,130800,22885335,504,504,504,504,0
20241205,130700,22885335,504,504,504,504,0
20241205,130600,22885335,504,504,504,504,0
20241205,130500,22885335,504,504,504,504,0
20241205,130400,22885335,504,504,504,504,0
20241205,130300,22885335,504,504,504,504,0
20241205,130200,22885335,504,504,504,504,1
20241205,130100,22884831,503,503,503,503,19
20241205,130000,22875274,503,503,503,503,0
20241205,125900,22875274,503,503,503,503,0
20241205,125800,22875274,503,503,503,503,1
20241205,125700,22874771,505,505,505,505,0
20241205,125600,22874771,505,505,505,505,1
20241205,125500,22874266,504,504,504,504,0
20241205,125400,22874266,504,504,504,504,0
20241205,125300,22874266,504,504,504,504,0
20241205,125200,22874266,504,504,504,504,20
20241205,125100,22864186,504,504,504,504,16
20241205,125000,22856122,505,505,505,505,0
20241205,124900,22856122,505,505,505,505,0
20241205,124800,22856122,505,505,505,505,0
20241205,124700,22856122,505,505,505,505,0
20241205,124600,22856122,505,505,505,505,0
20241205,124500,22856122,505,505,505,505,0
20241205,124400,22856122,505,505,505,505,0
20241205,124300,22856122,505,505,505,505,0
20241205,124200,22856122,505,504,505,504,16
20241205,124100,22848056,504,504,504,504,5
20241205,124000,22845536,504,504,504,504,0
20241205,123900,22845536,504,504,504,504,0
20241205,123800,22845536,504,504,504,504,0
20241205,123700,22845536,504,504,504,504,0
20241205,123600,22845536,504,505,505,504,797
20241205,123500,22443367,504,504,504,504,0
20241205,123400,22443367,504,504,504,504,0
20241205,123300,22443367,504,504,504,504,0
20241205,123200,22443367,504,504,504,504,0
20241205,123100,22443367,504,504,504,504,19
20241205,123000,22433791,505,505,505,505,1
20241205,122900,22433286,503,503,503,503,0
20241205,122800,22433286,503,504,504,503,100
20241205,122700,22382954,504,504,504,504,0
20241205,122600,22382954,504,504,504,504,19
20241205,122500,22373378,504,504,504,504,0
20241205,122400,22373378,504,504,504,504,0
20241205,122300,22373378,504,504,504,504,0
20241205,122200,22373378,504,504,504,504,48
20241205,122100,22349186,504,504,504,504,19
20241205,122000,22339610,504,504,504,504,0
20241205,121900,22339610,504,504,504,504,0
20241205,121800,22339610,504,504,504,504,0
20241205,121700,22339610,504,504,504,504,19
20241205,121600,22330034,506,506,506,506,0
20241205,121500,22330034,506,506,506,506,0
20241205,121400,22330034,506,506,506,506,0
20241205,121300,22330034,506,506,506,506,0
20241205,121200,22330034,506,506,506,506,0
20241205,121100,22330034,506,506,506,506,0
20241205,121000,22330034,506,506,506,506,0
20241205,120900,22330034,506,506,506,506,0
20241205,120800,22330034,506,506,506,506,0
20241205,120700,22330034,506,506,506,506,0
20241205,120600,22330034,506,506,506,506,0
20241205,120500,22330034,506,506,506,506,0
20241205,120400,22330034,506,506,506,506,0
20241205,120300,22330034,506,506,506,506,0
20241205,120200,22330034,506,506,506,506,0
20241205,120100,22330034,506,506,506,506,0
20241205,120000,22330034,506,506,506,506,0
20241205,115900,22330034,506,506,506,506,0
20241205,115800,22330034,506,506,506,506,0
20241205,115700,22330034,506,506,506,506,0
20241205,115600,22330034,506,506,506,506,0
20241205,115500,22330034,506,506,506,506,0
20241205,115400,22330034,506,506,506,506,0
20241205,115300,22330034,506,506,506,506,0
20241205,115200,22330034,506,506,506,506,0
20241205,115100,22330034,506,506,506,506,0
20241205,115000,22330034,506,506,506,506,0
20241205,114900,22330034,506,506,506,506,0
20241205,114800,22330034,506,506,506,506,0
20241205,114700,22330034,506,506,506,506,0
20241205,114600,22330034,506,506,506,506,0
20241205,114500,22330034,506,506,506,506,0
20241205,114400,22330034,506,506,506,506,0
20241205,114300,22330034,506,506,506,506,0
20241205,114200,22330034,506,506,506,506,0
20241205,114100,22330034,506,506,506,506,0
20241205,114000,22330034,506,506,506,506,1
20241205,113900,22329528,503,503,503,503,0
20241205,113800,22329528,503,503,503,503,2
20241205,113700,22328522,506,506,506,506,0
20241205,113600,22328522,506,506,506,506,0
20241205,113500,22328522,506,506,506,506,0
20241205,113400,22328522,506,506,506,506,0
20241205,113300,22328522,506,506,506,506,0
20241205,113200,22328522,506,506,506,506,0
20241205,113100,22328522,506,506,506,506,0
20241205,113000,22328522,506,506,506,506,0
20241205,112900,22328522,506,506,506,506,0
20241205,112800,22328522,506,506,506,506,0
20241205,112700,22328522,506,506,506,506,0
20241205,112600,22328522,506,506,506,506,0
20241205,112500,22328522,506,506,506,506,0
20241205,112400,22328522,506,506,506,506,0
20241205,112300,22328522,506,506,506,506,0
20241205,112200,22328522,506,506,506,506,0
20241205,112100,22328522,506,506,506,506,0
20241205,112000,22328522,506,506,506,506,0
20241205,111900,22328522,506,506,506,506,0
20241205,111800,22328522,506,506,506,506,0
20241205,111700,22328522,506,506,506,506,0
20241205,111600,22328522,506,506,506,506,0
20241205,111500,22328522,506,506,506,506,0
20241205,111400,22328522,506,506,506,506,0
20241205,111300,22328522,506,506,506,506,0
20241205,111200,22328522,506,506,506,506,0
20241205,111100,22328522,506,506,506,506,0
20241205,111000,22328522,506,506,506,506,0
20241205,110900,22328522,506,506,506,506,0
20241205,110800,22328522,506,506,506,506,0
20241205,110700,22328522,506,506,506,506,3
20241205,110600,22327004,507,507,507,507,0
20241205,110500,22327004,507,507,507,507,0
20241205,110400,22327004,507,507,507,507,0
20241205,110300,22327004,507,507,507,507,0
20241205,110200,22327004,507,507,507,507,0
20241205,110100,22327004,507,507,507,507,0
20241205,110000,22327004,507,507,507,507,0
20241205,105900,22327004,507,507,507,507,0
20241205,105800,22327004,507,507,507,507,0
20241205,105700,22327004,507,507,507,507,0
20241205,105600,22327004,507,507,507,507,0
20241205,105500,22327004,507,507,507,507,0
20241205,105400,22327004,507,507,507,507,0
20241205,105300,22327004,507,507,507,507,0
20241205,105200,22327004,507,507,507,507,0
20241205,105100,22327004,507,507,507,507,0
20241205,105000,22327004,507,507,507,507,0
20241205,104900,22327004,507,507,507,507,0
20241205,104800,22327004,507,507,507,507,0
20241205,104700,22327004,507,507,507,507,0
20241205,104600,22327004,507,507,507,507,0
20241205,104500,22327004,507,507,507,507,0
20241205,104400,22327004,507,507,507,507,0
20241205,104300,22327004,507,507,507,507,0
20241205,104200,22327004,507,507,507,507,0
20241205,104100,22327004,507,507,507,507,0
20241205,104000,22327004,507,507,507,507,0
20241205,103900,22327004,507,507,507,507,0
20241205,103800,22327004,507,507,507,507,0
20241205,103700,22327004,507,507,507,507,0
20241205,103600,22327004,507,507,507,507,0
20241205,103500,22327004,507,507,507,507,0
20241205,103400,22327004,507,507,507,507,0
20241205,103300,22327004,507,507,507,507,1
20241205,103200,22326497,503,503,503,503,0
20241205,103100,22326497,503,503,503,503,0
20241205,103000,22326497,503,503,503,503,0
20241205,102900,22326497,503,503,503,503,0
20241205,102800,22326497,503,503,503,503,0
20241205,102700,22326497,503,506,506,503,12461
20241205,102600,16044989,507,507,507,507,0
20241205,102500,16044989,507,507,507,507,0
20241205,102400,16044989,507,507,507,507,0
20241205,102300,16044989,507,506,507,506,20
20241205,102200,16034868,507,507,507,507,0
20241205,102100,16034868,507,507,507,507,0
20241205,102000,16034868,507,507,507,507,0
20241205,101900,16034868,507,507,507,507,0
20241205,101800,16034868,507,506,507,506,20
20241205,101700,16024747,507,507,507,507,0
20241205,101600,16024747,507,507,507,507,0
20241205,101500,16024747,507,507,507,507,0
20241205,101400,16024747,507,507,507,507,569
20241205,101300,15736264,508,508,508,508,0
20241205,101200,15736264,508,506,508,506,434
20241205,101100,15516261,507,507,507,507,0
20241205,101000,15516261,507,507,507,507,0
20241205,100900,15516261,507,507,507,507,0
20241205,100800,15516261,507,507,507,507,0
20241205,100700,15516261,507,507,507,507,3
20241205,100600,15514740,505,506,506,505,3346
20241205,100500,13824123,507,507,507,507,2
20241205,100400,13823109,506,506,506,506,445
20241205,100300,13597939,506,506,506,506,368
20241205,100200,13411731,506,506,506,506,0
20241205,100100,13411731,506,506,506,506,1700
20241205,100000,12551531,507,507,507,507,0
20241205,095900,12551531,507,507,507,507,0
20241205,095800,12551531,507,506,507,506,1047
20241205,095700,12021748,505,505,505,505,0
20241205,095600,12021748,505,505,505,505,118
20241205,095500,11962158,506,506,506,506,0
20241205,095400,11962158,506,506,506,506,0
20241205,095300,11962158,506,506,506,506,0
20241205,095200,11962158,506,505,506,505,103
20241205,095100,11910140,505,505,505,505,18
20241205,095000,11901050,506,505,506,505,700
20241205,094900,11547549,505,505,505,505,0
20241205,094800,11547549,505,505,505,505,0
20241205,094700,11547549,505,505,505,505,19
20241205,094600,11537954,506,506,506,506,0
20241205,094500,11537954,506,506,506,506,10
20241205,094400,11532894,506,505,506,505,77
20241205,094300,11494008,506,506,506,506,12
20241205,094200,11487936,505,505,505,505,2271
20241205,094100,10341081,505,504,505,504,16
20241205,094000,10333003,505,505,505,505,1000
20241205,093900,9828003,505,505,505,505,0
20241205,093800,9828003,505,505,505,505,0
20241205,093700,9828003,505,505,505,505,2
20241205,093600,9826993,503,503,503,503,0
20241205,093500,9826993,503,503,503,503,0
20241205,093400,9826993,503,503,503,503,100
20241205,093300,9776693,503,503,503,503,0
20241205,093200,9776693,503,503,503,503,55
20241205,093100,9749028,503,505,505,503,1170
20241205,093000,9158518,505,505,505,505,0
20241205,092900,9158518,505,505,505,505,0
20241205,092800,9158518,505,505,505,505,0
20241205,092700,9158518,505,505,505,505,0
20241205,092600,9158518,505,505,505,505,0
20241205,092500,9158518,505,503,505,503,2024
20241205,092400,8140398,505,505,505,505,0
20241205,092300,8140398,505,505,505,505,0
20241205,092200,8140398,505,504,505,504,1002
20241205,092100,7635388,505,503,505,503,2002
20241205,092000,6628379,503,503,503,503,500
20241205,091900,6376879,503,502,503,502,4174
20241205,091800,4281530,502,503,503,502,2371
20241205,091700,3091175,503,503,503,503,0
20241205,091600,3091175,503,503,503,503,0
20241205,091500,3091175,503,503,503,503,3
20241205,091400,3089666,503,503,503,503,0
20241205,091300,3089666,503,503,503,503,2552
20241205,091200,1806010,505,505,505,505,0
20241205,091100,1806010,505,504,505,504,1003
20241205,091000,1300495,504,504,504,504,0
20241205,090900,1300495,504,504,504,504,0
20241205,090800,1300495,504,504,504,504,264
20241205,090700,1167439,505,505,505,505,0
20241205,090600,1167439,505,505,505,505,1
20241205,090500,1166934,505,505,505,505,275
20241205,090400,1028059,504,504,504,504,1
20241205,090300,1027555,504,504,504,504,800
20241205,090200,624355,503,503,503,503,0
20241205,090100,624355,503,503,503,503,101
20241205,090000,573552,504,504,504,504,1138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201800 32762194 505 505 505 505 76
3 20241205 201700 32762194 505 505 505 505 0
4 20241205 201600 32762194 505 505 505 505 0
5 20241205 201500 32762194 505 505 505 505 0
6 20241205 201400 32762194 505 505 505 505 0
7 20241205 201300 32762194 505 505 505 505 0
8 20241205 201200 32762194 505 505 505 505 0
9 20241205 201100 32762194 505 505 505 505 0
10 20241205 201000 32762194 505 505 505 505 0
11 20241205 200900 32762194 505 505 505 505 0
12 20241205 200800 32762194 505 505 505 505 0
13 20241205 200700 32762194 505 505 505 505 0
14 20241205 200600 32762194 505 505 505 505 0
15 20241205 200500 32762194 505 505 505 505 0
16 20241205 200400 32762194 505 505 505 505 0
17 20241205 200300 32762194 505 505 505 505 0
18 20241205 200200 32762194 505 505 505 505 0
19 20241205 200100 32762194 505 505 505 505 0
20 20241205 200000 32762194 505 505 505 505 0
21 20241205 195900 32762194 505 505 505 505 0
22 20241205 195800 32762194 505 505 505 505 0
23 20241205 195700 32762194 505 505 505 505 0
24 20241205 195600 32762194 505 505 505 505 0
25 20241205 195500 32762194 505 505 505 505 0
26 20241205 195400 32762194 505 505 505 505 0
27 20241205 195300 32762194 505 505 505 505 0
28 20241205 195200 32762194 505 505 505 505 0
29 20241205 195100 32762194 505 505 505 505 0
30 20241205 195000 32762194 505 505 505 505 0
31 20241205 194900 32762194 505 505 505 505 0
32 20241205 194800 32762194 505 505 505 505 76
33 20241205 194700 32762194 505 505 505 505 0
34 20241205 194600 32762194 505 505 505 505 0
35 20241205 194500 32762194 505 505 505 505 0
36 20241205 194400 32762194 505 505 505 505 0
37 20241205 194300 32762194 505 505 505 505 0
38 20241205 194200 32762194 505 505 505 505 0
39 20241205 194100 32762194 505 505 505 505 0
40 20241205 194000 32762194 505 505 505 505 0
41 20241205 193900 32762194 505 505 505 505 0
42 20241205 193800 32762194 505 505 505 505 0
43 20241205 193700 32762194 505 505 505 505 0
44 20241205 193600 32762194 505 505 505 505 0
45 20241205 193500 32762194 505 505 505 505 0
46 20241205 193400 32762194 505 505 505 505 0
47 20241205 193300 32762194 505 505 505 505 0
48 20241205 193200 32762194 505 505 505 505 0
49 20241205 193100 32762194 505 505 505 505 0
50 20241205 193000 32762194 505 505 505 505 0
51 20241205 192900 32762194 505 505 505 505 0
52 20241205 192800 32762194 505 505 505 505 0
53 20241205 192700 32762194 505 505 505 505 0
54 20241205 192600 32762194 505 505 505 505 0
55 20241205 192500 32762194 505 505 505 505 0
56 20241205 192400 32762194 505 505 505 505 0
57 20241205 192300 32762194 505 505 505 505 0
58 20241205 192200 32762194 505 505 505 505 0
59 20241205 192100 32762194 505 505 505 505 0
60 20241205 192000 32762194 505 505 505 505 0
61 20241205 191900 32762194 505 505 505 505 0
62 20241205 191800 32762194 505 505 505 505 76
63 20241205 191700 32762194 505 505 505 505 0
64 20241205 191600 32762194 505 505 505 505 0
65 20241205 191500 32762194 505 505 505 505 0
66 20241205 191400 32762194 505 505 505 505 0
67 20241205 191300 32762194 505 505 505 505 0
68 20241205 191200 32762194 505 505 505 505 0
69 20241205 191100 32762194 505 505 505 505 0
70 20241205 191000 32762194 505 505 505 505 0
71 20241205 190900 32762194 505 505 505 505 0
72 20241205 190800 32762194 505 505 505 505 0
73 20241205 190700 32762194 505 505 505 505 0
74 20241205 190600 32762194 505 505 505 505 0
75 20241205 190500 32762194 505 505 505 505 0
76 20241205 190400 32762194 505 505 505 505 0
77 20241205 190300 32762194 505 505 505 505 0
78 20241205 190200 32762194 505 505 505 505 0
79 20241205 190100 32762194 505 505 505 505 0
80 20241205 190000 32762194 505 505 505 505 0
81 20241205 185900 32762194 505 505 505 505 0
82 20241205 185800 32762194 505 505 505 505 0
83 20241205 185700 32762194 505 505 505 505 0
84 20241205 185600 32762194 505 505 505 505 0
85 20241205 185500 32762194 505 505 505 505 0
86 20241205 185400 32762194 505 505 505 505 0
87 20241205 185300 32762194 505 505 505 505 0
88 20241205 185200 32762194 505 505 505 505 0
89 20241205 185100 32762194 505 505 505 505 0
90 20241205 185000 32762194 505 505 505 505 0
91 20241205 184900 32762194 505 505 505 505 0
92 20241205 184800 32762194 505 505 505 505 76
93 20241205 184700 32762194 505 505 505 505 0
94 20241205 184600 32762194 505 505 505 505 0
95 20241205 184500 32762194 505 505 505 505 0
96 20241205 184400 32762194 505 505 505 505 0
97 20241205 184300 32762194 505 505 505 505 0
98 20241205 184200 32762194 505 505 505 505 0
99 20241205 184100 32762194 505 505 505 505 0
100 20241205 184000 32762194 505 505 505 505 0
101 20241205 183900 32762194 505 505 505 505 0
102 20241205 183800 32762194 505 505 505 505 0
103 20241205 183700 32762194 505 505 505 505 0
104 20241205 183600 32762194 505 505 505 505 0
105 20241205 183500 32762194 505 505 505 505 0
106 20241205 183400 32762194 505 505 505 505 0
107 20241205 183300 32762194 505 505 505 505 0
108 20241205 183200 32762194 505 505 505 505 0
109 20241205 183100 32762194 505 505 505 505 0
110 20241205 183000 32762194 505 505 505 505 0
111 20241205 182900 32762194 505 505 505 505 0
112 20241205 182800 32762194 505 505 505 505 0
113 20241205 182700 32762194 505 505 505 505 0
114 20241205 182600 32762194 505 505 505 505 0
115 20241205 182500 32762194 505 505 505 505 0
116 20241205 182400 32762194 505 505 505 505 0
117 20241205 182300 32762194 505 505 505 505 0
118 20241205 182200 32762194 505 505 505 505 0
119 20241205 182100 32762194 505 505 505 505 0
120 20241205 182000 32762194 505 505 505 505 0
121 20241205 181900 32762194 505 505 505 505 0
122 20241205 181800 32762194 505 505 505 505 76
123 20241205 181700 32762194 505 505 505 505 0
124 20241205 181600 32762194 505 505 505 505 0
125 20241205 181500 32762194 505 505 505 505 0
126 20241205 181400 32762194 505 505 505 505 0
127 20241205 181300 32762194 505 505 505 505 0
128 20241205 181200 32762194 505 505 505 505 0
129 20241205 181100 32762194 505 505 505 505 0
130 20241205 181000 32762194 505 505 505 505 0
131 20241205 180900 32762194 505 505 505 505 0
132 20241205 180800 32762194 505 505 505 505 0
133 20241205 180700 32762194 505 505 505 505 0
134 20241205 180600 32762194 505 505 505 505 0
135 20241205 180500 32762194 505 505 505 505 0
136 20241205 180400 32762194 505 505 505 505 0
137 20241205 180300 32762194 505 505 505 505 0
138 20241205 180200 32762194 505 505 505 505 0
139 20241205 180100 32762194 505 505 505 505 0
140 20241205 180000 32762194 505 505 505 505 0
141 20241205 175900 32762194 505 505 505 505 0
142 20241205 175800 32762194 505 505 505 505 0
143 20241205 175700 32762194 505 505 505 505 0
144 20241205 175600 32762194 505 505 505 505 0
145 20241205 175500 32762194 505 505 505 505 0
146 20241205 175400 32762194 505 505 505 505 0
147 20241205 175300 32762194 505 505 505 505 0
148 20241205 175200 32762194 505 505 505 505 0
149 20241205 175100 32762194 505 505 505 505 0
150 20241205 175000 32762194 505 505 505 505 0
151 20241205 174900 32762194 505 505 505 505 0
152 20241205 174800 32762194 505 505 505 505 76
153 20241205 174700 32762194 505 505 505 505 0
154 20241205 174600 32762194 505 505 505 505 0
155 20241205 174500 32762194 505 505 505 505 0
156 20241205 174400 32762194 505 505 505 505 0
157 20241205 174300 32762194 505 505 505 505 0
158 20241205 174200 32762194 505 505 505 505 0
159 20241205 174100 32762194 505 505 505 505 0
160 20241205 174000 32762194 505 505 505 505 0
161 20241205 173900 32762194 505 505 505 505 0
162 20241205 173800 32762194 505 505 505 505 0
163 20241205 173700 32762194 505 505 505 505 0
164 20241205 173600 32762194 505 505 505 505 0
165 20241205 173500 32762194 505 505 505 505 0
166 20241205 173400 32762194 505 505 505 505 0
167 20241205 173300 32762194 505 505 505 505 0
168 20241205 173200 32762194 505 505 505 505 0
169 20241205 173100 32762194 505 505 505 505 0
170 20241205 173000 32762194 505 505 505 505 0
171 20241205 172900 32762194 505 505 505 505 0
172 20241205 172800 32762194 505 505 505 505 0
173 20241205 172700 32762194 505 505 505 505 0
174 20241205 172600 32762194 505 505 505 505 0
175 20241205 172500 32762194 505 505 505 505 0
176 20241205 172400 32762194 505 505 505 505 0
177 20241205 172300 32762194 505 505 505 505 0
178 20241205 172200 32762194 505 505 505 505 0
179 20241205 172100 32762194 505 505 505 505 0
180 20241205 172000 32762194 505 505 505 505 0
181 20241205 171900 32762194 505 505 505 505 0
182 20241205 171800 32762194 505 505 505 505 76
183 20241205 171700 32762194 505 505 505 505 0
184 20241205 171600 32762194 505 505 505 505 0
185 20241205 171500 32762194 505 505 505 505 0
186 20241205 171400 32762194 505 505 505 505 0
187 20241205 171300 32762194 505 505 505 505 0
188 20241205 171200 32762194 505 505 505 505 0
189 20241205 171100 32762194 505 505 505 505 0
190 20241205 171000 32762194 505 505 505 505 0
191 20241205 170900 32762194 505 505 505 505 0
192 20241205 170800 32762194 505 505 505 505 0
193 20241205 170700 32762194 505 505 505 505 0
194 20241205 170600 32762194 505 505 505 505 0
195 20241205 170500 32762194 505 505 505 505 0
196 20241205 170400 32762194 505 505 505 505 0
197 20241205 170300 32762194 505 505 505 505 0
198 20241205 170200 32762194 505 505 505 505 0
199 20241205 170100 32762194 505 505 505 505 0
200 20241205 170000 32762194 505 505 505 505 0
201 20241205 165900 32762194 505 505 505 505 0
202 20241205 165800 32762194 505 505 505 505 0
203 20241205 165700 32762194 505 505 505 505 0
204 20241205 165600 32762194 505 505 505 505 0
205 20241205 165500 32762194 505 505 505 505 0
206 20241205 165400 32762194 505 505 505 505 0
207 20241205 165300 32762194 505 505 505 505 0
208 20241205 165200 32762194 505 505 505 505 0
209 20241205 165100 32762194 505 505 505 505 0
210 20241205 165000 32762194 505 505 505 505 0
211 20241205 164900 32762194 505 505 505 505 0
212 20241205 164800 32762194 505 505 505 505 76
213 20241205 164700 32762194 505 505 505 505 0
214 20241205 164600 32762194 505 505 505 505 0
215 20241205 164500 32762194 505 505 505 505 0
216 20241205 164400 32762194 505 505 505 505 0
217 20241205 164300 32762194 505 505 505 505 0
218 20241205 164200 32762194 505 505 505 505 0
219 20241205 164100 32762194 505 505 505 505 0
220 20241205 164000 32762194 505 505 505 505 0
221 20241205 163900 32762194 505 505 505 505 0
222 20241205 163800 32762194 505 505 505 505 0
223 20241205 163700 32762194 505 505 505 505 0
224 20241205 163600 32762194 505 505 505 505 0
225 20241205 163500 32762194 505 505 505 505 0
226 20241205 163400 32762194 505 505 505 505 0
227 20241205 163300 32762194 505 505 505 505 0
228 20241205 163200 32762194 505 505 505 505 0
229 20241205 163100 32762194 505 505 505 505 0
230 20241205 163000 32762194 505 505 505 505 0
231 20241205 162900 32762194 505 505 505 505 0
232 20241205 162800 32762194 505 505 505 505 0
233 20241205 162700 32762194 505 505 505 505 0
234 20241205 162600 32762194 505 505 505 505 0
235 20241205 162500 32762194 505 505 505 505 0
236 20241205 162400 32762194 505 505 505 505 0
237 20241205 162300 32762194 505 505 505 505 0
238 20241205 162200 32762194 505 505 505 505 0
239 20241205 162100 32762194 505 505 505 505 0
240 20241205 162000 32762194 505 505 505 505 0
241 20241205 161900 32762194 505 505 505 505 0
242 20241205 161800 32762194 505 505 505 505 76
243 20241205 161700 32762194 505 505 505 505 0
244 20241205 161600 32762194 505 505 505 505 0
245 20241205 161500 32762194 505 505 505 505 0
246 20241205 161400 32762194 505 505 505 505 0
247 20241205 161300 32762194 505 505 505 505 0
248 20241205 161200 32762194 505 505 505 505 0
249 20241205 161100 32762194 505 505 505 505 0
250 20241205 161000 32762194 505 505 505 505 0
251 20241205 160900 32762194 505 505 505 505 0
252 20241205 160800 32762194 505 505 505 505 0
253 20241205 160700 32762194 505 505 505 505 0
254 20241205 160600 32762194 505 505 505 505 0
255 20241205 160500 32762194 505 505 505 505 0
256 20241205 160400 32762194 505 505 505 505 0
257 20241205 160300 32762194 505 505 505 505 0
258 20241205 160200 32762194 505 505 505 505 0
259 20241205 160100 32762194 505 505 505 505 0
260 20241205 160000 32762194 505 505 505 505 0
261 20241205 155900 32762194 505 505 505 505 0
262 20241205 155800 32762194 505 505 505 505 0
263 20241205 155700 32762194 505 505 505 505 0
264 20241205 155600 32762194 505 505 505 505 0
265 20241205 155500 32762194 505 505 505 505 0
266 20241205 155400 32762194 505 505 505 505 0
267 20241205 155300 32762194 505 505 505 505 0
268 20241205 155200 32762194 505 505 505 505 0
269 20241205 155100 32762194 505 505 505 505 0
270 20241205 155000 32762194 505 505 505 505 0
271 20241205 154900 32762194 505 505 505 505 0
272 20241205 154800 32762194 505 505 505 505 76
273 20241205 154700 32762194 505 505 505 505 0
274 20241205 154600 32762194 505 505 505 505 0
275 20241205 154500 32762194 505 505 505 505 0
276 20241205 154400 32762194 505 505 505 505 0
277 20241205 154300 32762194 505 505 505 505 0
278 20241205 154200 32762194 505 505 505 505 0
279 20241205 154100 32762194 505 505 505 505 0
280 20241205 154000 32762194 505 505 505 505 0
281 20241205 153900 32762194 505 505 505 505 0
282 20241205 153800 32762194 505 505 505 505 0
283 20241205 153700 32762194 505 505 505 505 0
284 20241205 153600 32762194 505 505 505 505 0
285 20241205 153500 32762194 505 505 505 505 0
286 20241205 153400 32762194 505 505 505 505 0
287 20241205 153300 32762194 505 505 505 505 0
288 20241205 153200 32762194 505 505 505 505 0
289 20241205 153100 32762194 505 505 505 505 0
290 20241205 153000 32762194 505 505 505 505 76
291 20241205 152900 32723814 506 506 506 506 0
292 20241205 152800 32723814 506 506 506 506 0
293 20241205 152700 32723814 506 506 506 506 0
294 20241205 152600 32723814 506 506 506 506 0
295 20241205 152500 32723814 506 506 506 506 0
296 20241205 152400 32723814 506 506 506 506 0
297 20241205 152300 32723814 506 506 506 506 0
298 20241205 152200 32723814 506 506 506 506 0
299 20241205 152100 32723814 506 506 506 506 0
300 20241205 152000 32723814 506 506 506 506 0
301 20241205 151900 32723814 506 506 506 506 0
302 20241205 151800 32723814 506 506 506 506 0
303 20241205 151700 32723814 506 506 506 506 0
304 20241205 151600 32723814 506 506 506 506 0
305 20241205 151500 32723814 506 506 506 506 0
306 20241205 151400 32723814 506 506 506 506 0
307 20241205 151300 32723814 506 506 506 506 1
308 20241205 151200 32723308 506 506 506 506 4
309 20241205 151100 32721284 505 505 505 505 0
310 20241205 151000 32721284 505 504 505 504 3000
311 20241205 150900 31206439 505 505 505 505 0
312 20241205 150800 31206439 505 505 505 505 0
313 20241205 150700 31206439 505 504 505 504 23
314 20241205 150600 31194846 505 504 505 504 44
315 20241205 150500 31172667 503 503 503 503 1018
316 20241205 150400 30660613 504 504 504 504 16
317 20241205 150300 30652549 503 503 503 503 0
318 20241205 150200 30652549 503 503 503 503 0
319 20241205 150100 30652549 503 503 503 503 0
320 20241205 150000 30652549 503 503 503 503 0
321 20241205 145900 30652549 503 503 503 503 0
322 20241205 145800 30652549 503 503 503 503 35
323 20241205 145700 30634944 503 503 503 503 0
324 20241205 145600 30634944 503 503 503 503 0
325 20241205 145500 30634944 503 503 503 503 112
326 20241205 145400 30578608 503 503 503 503 59
327 20241205 145300 30548931 503 503 503 503 0
328 20241205 145200 30548931 503 503 503 503 1000
329 20241205 145100 30045931 503 503 503 503 68
330 20241205 145000 30011727 503 503 503 503 0
331 20241205 144900 30011727 503 503 503 503 0
332 20241205 144800 30011727 503 503 503 503 0
333 20241205 144700 30011727 503 503 503 503 0
334 20241205 144600 30011727 503 503 503 503 20
335 20241205 144500 30001667 503 503 503 503 0
336 20241205 144400 30001667 503 503 503 503 0
337 20241205 144300 30001667 503 503 503 503 0
338 20241205 144200 30001667 503 503 503 503 1
339 20241205 144100 30001164 503 503 503 503 19
340 20241205 144000 29991607 503 503 503 503 0
341 20241205 143900 29991607 503 503 503 503 0
342 20241205 143800 29991607 503 503 503 503 0
343 20241205 143700 29991607 503 503 503 503 0
344 20241205 143600 29991607 503 503 503 503 23
345 20241205 143500 29980038 504 504 504 504 0
346 20241205 143400 29980038 504 504 504 504 0
347 20241205 143300 29980038 504 504 504 504 0
348 20241205 143200 29980038 504 504 504 504 0
349 20241205 143100 29980038 504 504 504 504 0
350 20241205 143000 29980038 504 504 504 504 0
351 20241205 142900 29980038 504 504 504 504 22
352 20241205 142800 29968950 504 504 504 504 0
353 20241205 142700 29968950 504 504 504 504 0
354 20241205 142600 29968950 504 504 504 504 0
355 20241205 142500 29968950 504 504 504 504 0
356 20241205 142400 29968950 504 504 504 504 0
357 20241205 142300 29968950 504 504 504 504 0
358 20241205 142200 29968950 504 504 504 504 0
359 20241205 142100 29968950 504 504 504 504 1334
360 20241205 142000 29296614 505 505 505 505 0
361 20241205 141900 29296614 505 505 505 505 5
362 20241205 141800 29294089 504 504 504 504 0
363 20241205 141700 29294089 504 504 504 504 12
364 20241205 141600 29288041 505 505 505 505 0
365 20241205 141500 29288041 505 505 505 505 100
366 20241205 141400 29237541 504 504 504 504 94
367 20241205 141300 29190165 504 504 504 504 8
368 20241205 141200 29186133 505 505 505 505 0
369 20241205 141100 29186133 505 505 505 505 0
370 20241205 141000 29186133 505 505 505 505 0
371 20241205 140900 29186133 505 505 505 505 0
372 20241205 140800 29186133 505 505 505 505 0
373 20241205 140700 29186133 505 505 505 505 0
374 20241205 140600 29186133 505 505 505 505 0
375 20241205 140500 29186133 505 505 505 505 0
376 20241205 140400 29186133 505 505 505 505 0
377 20241205 140300 29186133 505 505 505 505 0
378 20241205 140200 29186133 505 505 505 505 0
379 20241205 140100 29186133 505 505 505 505 0
380 20241205 140000 29186133 505 505 505 505 0
381 20241205 135900 29186133 505 505 505 505 0
382 20241205 135800 29186133 505 506 506 505 15
383 20241205 135700 29178551 506 506 506 506 1
384 20241205 135600 29178045 503 503 503 503 0
385 20241205 135500 29178045 503 503 503 503 0
386 20241205 135400 29178045 503 503 503 503 0
387 20241205 135300 29178045 503 503 503 503 0
388 20241205 135200 29178045 503 505 505 503 9300
389 20241205 135100 24498199 506 506 506 506 0
390 20241205 135000 24498199 506 506 506 506 0
391 20241205 134900 24498199 506 505 506 505 32
392 20241205 134800 24482037 506 506 506 506 0
393 20241205 134700 24482037 506 505 506 505 20
394 20241205 134600 24471936 504 504 504 504 18
395 20241205 134500 24462864 505 505 505 505 0
396 20241205 134400 24462864 505 505 505 505 0
397 20241205 134300 24462864 505 505 505 505 0
398 20241205 134200 24462864 505 505 505 505 0
399 20241205 134100 24462864 505 505 505 505 0
400 20241205 134000 24462864 505 505 505 505 0
401 20241205 133900 24462864 505 505 505 505 0
402 20241205 133800 24462864 505 505 505 505 0
403 20241205 133700 24462864 505 505 505 505 55
404 20241205 133600 24435089 505 504 505 504 521
405 20241205 133500 24172060 503 503 503 503 0
406 20241205 133400 24172060 503 503 503 503 0
407 20241205 133300 24172060 503 503 503 503 500
408 20241205 133200 23920560 503 504 504 503 2000
409 20241205 133100 22914549 505 505 505 505 0
410 20241205 133000 22914549 505 505 505 505 0
411 20241205 132900 22914549 505 505 505 505 0
412 20241205 132800 22914549 505 505 505 505 0
413 20241205 132700 22914549 505 505 505 505 0
414 20241205 132600 22914549 505 505 505 505 0
415 20241205 132500 22914549 505 505 505 505 0
416 20241205 132400 22914549 505 505 505 505 0
417 20241205 132300 22914549 505 505 505 505 0
418 20241205 132200 22914549 505 505 505 505 0
419 20241205 132100 22914549 505 505 505 505 0
420 20241205 132000 22914549 505 505 505 505 0
421 20241205 131900 22914549 505 505 505 505 0
422 20241205 131800 22914549 505 505 505 505 0
423 20241205 131700 22914549 505 505 505 505 1
424 20241205 131600 22914044 504 504 504 504 19
425 20241205 131500 22904468 504 504 504 504 0
426 20241205 131400 22904468 504 504 504 504 0
427 20241205 131300 22904468 504 504 504 504 0
428 20241205 131200 22904468 504 504 504 504 19
429 20241205 131100 22894892 503 503 503 503 19
430 20241205 131000 22885335 504 504 504 504 0
431 20241205 130900 22885335 504 504 504 504 0
432 20241205 130800 22885335 504 504 504 504 0
433 20241205 130700 22885335 504 504 504 504 0
434 20241205 130600 22885335 504 504 504 504 0
435 20241205 130500 22885335 504 504 504 504 0
436 20241205 130400 22885335 504 504 504 504 0
437 20241205 130300 22885335 504 504 504 504 0
438 20241205 130200 22885335 504 504 504 504 1
439 20241205 130100 22884831 503 503 503 503 19
440 20241205 130000 22875274 503 503 503 503 0
441 20241205 125900 22875274 503 503 503 503 0
442 20241205 125800 22875274 503 503 503 503 1
443 20241205 125700 22874771 505 505 505 505 0
444 20241205 125600 22874771 505 505 505 505 1
445 20241205 125500 22874266 504 504 504 504 0
446 20241205 125400 22874266 504 504 504 504 0
447 20241205 125300 22874266 504 504 504 504 0
448 20241205 125200 22874266 504 504 504 504 20
449 20241205 125100 22864186 504 504 504 504 16
450 20241205 125000 22856122 505 505 505 505 0
451 20241205 124900 22856122 505 505 505 505 0
452 20241205 124800 22856122 505 505 505 505 0
453 20241205 124700 22856122 505 505 505 505 0
454 20241205 124600 22856122 505 505 505 505 0
455 20241205 124500 22856122 505 505 505 505 0
456 20241205 124400 22856122 505 505 505 505 0
457 20241205 124300 22856122 505 505 505 505 0
458 20241205 124200 22856122 505 504 505 504 16
459 20241205 124100 22848056 504 504 504 504 5
460 20241205 124000 22845536 504 504 504 504 0
461 20241205 123900 22845536 504 504 504 504 0
462 20241205 123800 22845536 504 504 504 504 0
463 20241205 123700 22845536 504 504 504 504 0
464 20241205 123600 22845536 504 505 505 504 797
465 20241205 123500 22443367 504 504 504 504 0
466 20241205 123400 22443367 504 504 504 504 0
467 20241205 123300 22443367 504 504 504 504 0
468 20241205 123200 22443367 504 504 504 504 0
469 20241205 123100 22443367 504 504 504 504 19
470 20241205 123000 22433791 505 505 505 505 1
471 20241205 122900 22433286 503 503 503 503 0
472 20241205 122800 22433286 503 504 504 503 100
473 20241205 122700 22382954 504 504 504 504 0
474 20241205 122600 22382954 504 504 504 504 19
475 20241205 122500 22373378 504 504 504 504 0
476 20241205 122400 22373378 504 504 504 504 0
477 20241205 122300 22373378 504 504 504 504 0
478 20241205 122200 22373378 504 504 504 504 48
479 20241205 122100 22349186 504 504 504 504 19
480 20241205 122000 22339610 504 504 504 504 0
481 20241205 121900 22339610 504 504 504 504 0
482 20241205 121800 22339610 504 504 504 504 0
483 20241205 121700 22339610 504 504 504 504 19
484 20241205 121600 22330034 506 506 506 506 0
485 20241205 121500 22330034 506 506 506 506 0
486 20241205 121400 22330034 506 506 506 506 0
487 20241205 121300 22330034 506 506 506 506 0
488 20241205 121200 22330034 506 506 506 506 0
489 20241205 121100 22330034 506 506 506 506 0
490 20241205 121000 22330034 506 506 506 506 0
491 20241205 120900 22330034 506 506 506 506 0
492 20241205 120800 22330034 506 506 506 506 0
493 20241205 120700 22330034 506 506 506 506 0
494 20241205 120600 22330034 506 506 506 506 0
495 20241205 120500 22330034 506 506 506 506 0
496 20241205 120400 22330034 506 506 506 506 0
497 20241205 120300 22330034 506 506 506 506 0
498 20241205 120200 22330034 506 506 506 506 0
499 20241205 120100 22330034 506 506 506 506 0
500 20241205 120000 22330034 506 506 506 506 0
501 20241205 115900 22330034 506 506 506 506 0
502 20241205 115800 22330034 506 506 506 506 0
503 20241205 115700 22330034 506 506 506 506 0
504 20241205 115600 22330034 506 506 506 506 0
505 20241205 115500 22330034 506 506 506 506 0
506 20241205 115400 22330034 506 506 506 506 0
507 20241205 115300 22330034 506 506 506 506 0
508 20241205 115200 22330034 506 506 506 506 0
509 20241205 115100 22330034 506 506 506 506 0
510 20241205 115000 22330034 506 506 506 506 0
511 20241205 114900 22330034 506 506 506 506 0
512 20241205 114800 22330034 506 506 506 506 0
513 20241205 114700 22330034 506 506 506 506 0
514 20241205 114600 22330034 506 506 506 506 0
515 20241205 114500 22330034 506 506 506 506 0
516 20241205 114400 22330034 506 506 506 506 0
517 20241205 114300 22330034 506 506 506 506 0
518 20241205 114200 22330034 506 506 506 506 0
519 20241205 114100 22330034 506 506 506 506 0
520 20241205 114000 22330034 506 506 506 506 1
521 20241205 113900 22329528 503 503 503 503 0
522 20241205 113800 22329528 503 503 503 503 2
523 20241205 113700 22328522 506 506 506 506 0
524 20241205 113600 22328522 506 506 506 506 0
525 20241205 113500 22328522 506 506 506 506 0
526 20241205 113400 22328522 506 506 506 506 0
527 20241205 113300 22328522 506 506 506 506 0
528 20241205 113200 22328522 506 506 506 506 0
529 20241205 113100 22328522 506 506 506 506 0
530 20241205 113000 22328522 506 506 506 506 0
531 20241205 112900 22328522 506 506 506 506 0
532 20241205 112800 22328522 506 506 506 506 0
533 20241205 112700 22328522 506 506 506 506 0
534 20241205 112600 22328522 506 506 506 506 0
535 20241205 112500 22328522 506 506 506 506 0
536 20241205 112400 22328522 506 506 506 506 0
537 20241205 112300 22328522 506 506 506 506 0
538 20241205 112200 22328522 506 506 506 506 0
539 20241205 112100 22328522 506 506 506 506 0
540 20241205 112000 22328522 506 506 506 506 0
541 20241205 111900 22328522 506 506 506 506 0
542 20241205 111800 22328522 506 506 506 506 0
543 20241205 111700 22328522 506 506 506 506 0
544 20241205 111600 22328522 506 506 506 506 0
545 20241205 111500 22328522 506 506 506 506 0
546 20241205 111400 22328522 506 506 506 506 0
547 20241205 111300 22328522 506 506 506 506 0
548 20241205 111200 22328522 506 506 506 506 0
549 20241205 111100 22328522 506 506 506 506 0
550 20241205 111000 22328522 506 506 506 506 0
551 20241205 110900 22328522 506 506 506 506 0
552 20241205 110800 22328522 506 506 506 506 0
553 20241205 110700 22328522 506 506 506 506 3
554 20241205 110600 22327004 507 507 507 507 0
555 20241205 110500 22327004 507 507 507 507 0
556 20241205 110400 22327004 507 507 507 507 0
557 20241205 110300 22327004 507 507 507 507 0
558 20241205 110200 22327004 507 507 507 507 0
559 20241205 110100 22327004 507 507 507 507 0
560 20241205 110000 22327004 507 507 507 507 0
561 20241205 105900 22327004 507 507 507 507 0
562 20241205 105800 22327004 507 507 507 507 0
563 20241205 105700 22327004 507 507 507 507 0
564 20241205 105600 22327004 507 507 507 507 0
565 20241205 105500 22327004 507 507 507 507 0
566 20241205 105400 22327004 507 507 507 507 0
567 20241205 105300 22327004 507 507 507 507 0
568 20241205 105200 22327004 507 507 507 507 0
569 20241205 105100 22327004 507 507 507 507 0
570 20241205 105000 22327004 507 507 507 507 0
571 20241205 104900 22327004 507 507 507 507 0
572 20241205 104800 22327004 507 507 507 507 0
573 20241205 104700 22327004 507 507 507 507 0
574 20241205 104600 22327004 507 507 507 507 0
575 20241205 104500 22327004 507 507 507 507 0
576 20241205 104400 22327004 507 507 507 507 0
577 20241205 104300 22327004 507 507 507 507 0
578 20241205 104200 22327004 507 507 507 507 0
579 20241205 104100 22327004 507 507 507 507 0
580 20241205 104000 22327004 507 507 507 507 0
581 20241205 103900 22327004 507 507 507 507 0
582 20241205 103800 22327004 507 507 507 507 0
583 20241205 103700 22327004 507 507 507 507 0
584 20241205 103600 22327004 507 507 507 507 0
585 20241205 103500 22327004 507 507 507 507 0
586 20241205 103400 22327004 507 507 507 507 0
587 20241205 103300 22327004 507 507 507 507 1
588 20241205 103200 22326497 503 503 503 503 0
589 20241205 103100 22326497 503 503 503 503 0
590 20241205 103000 22326497 503 503 503 503 0
591 20241205 102900 22326497 503 503 503 503 0
592 20241205 102800 22326497 503 503 503 503 0
593 20241205 102700 22326497 503 506 506 503 12461
594 20241205 102600 16044989 507 507 507 507 0
595 20241205 102500 16044989 507 507 507 507 0
596 20241205 102400 16044989 507 507 507 507 0
597 20241205 102300 16044989 507 506 507 506 20
598 20241205 102200 16034868 507 507 507 507 0
599 20241205 102100 16034868 507 507 507 507 0
600 20241205 102000 16034868 507 507 507 507 0
601 20241205 101900 16034868 507 507 507 507 0
602 20241205 101800 16034868 507 506 507 506 20
603 20241205 101700 16024747 507 507 507 507 0
604 20241205 101600 16024747 507 507 507 507 0
605 20241205 101500 16024747 507 507 507 507 0
606 20241205 101400 16024747 507 507 507 507 569
607 20241205 101300 15736264 508 508 508 508 0
608 20241205 101200 15736264 508 506 508 506 434
609 20241205 101100 15516261 507 507 507 507 0
610 20241205 101000 15516261 507 507 507 507 0
611 20241205 100900 15516261 507 507 507 507 0
612 20241205 100800 15516261 507 507 507 507 0
613 20241205 100700 15516261 507 507 507 507 3
614 20241205 100600 15514740 505 506 506 505 3346
615 20241205 100500 13824123 507 507 507 507 2
616 20241205 100400 13823109 506 506 506 506 445
617 20241205 100300 13597939 506 506 506 506 368
618 20241205 100200 13411731 506 506 506 506 0
619 20241205 100100 13411731 506 506 506 506 1700
620 20241205 100000 12551531 507 507 507 507 0
621 20241205 095900 12551531 507 507 507 507 0
622 20241205 095800 12551531 507 506 507 506 1047
623 20241205 095700 12021748 505 505 505 505 0
624 20241205 095600 12021748 505 505 505 505 118
625 20241205 095500 11962158 506 506 506 506 0
626 20241205 095400 11962158 506 506 506 506 0
627 20241205 095300 11962158 506 506 506 506 0
628 20241205 095200 11962158 506 505 506 505 103
629 20241205 095100 11910140 505 505 505 505 18
630 20241205 095000 11901050 506 505 506 505 700
631 20241205 094900 11547549 505 505 505 505 0
632 20241205 094800 11547549 505 505 505 505 0
633 20241205 094700 11547549 505 505 505 505 19
634 20241205 094600 11537954 506 506 506 506 0
635 20241205 094500 11537954 506 506 506 506 10
636 20241205 094400 11532894 506 505 506 505 77
637 20241205 094300 11494008 506 506 506 506 12
638 20241205 094200 11487936 505 505 505 505 2271
639 20241205 094100 10341081 505 504 505 504 16
640 20241205 094000 10333003 505 505 505 505 1000
641 20241205 093900 9828003 505 505 505 505 0
642 20241205 093800 9828003 505 505 505 505 0
643 20241205 093700 9828003 505 505 505 505 2
644 20241205 093600 9826993 503 503 503 503 0
645 20241205 093500 9826993 503 503 503 503 0
646 20241205 093400 9826993 503 503 503 503 100
647 20241205 093300 9776693 503 503 503 503 0
648 20241205 093200 9776693 503 503 503 503 55
649 20241205 093100 9749028 503 505 505 503 1170
650 20241205 093000 9158518 505 505 505 505 0
651 20241205 092900 9158518 505 505 505 505 0
652 20241205 092800 9158518 505 505 505 505 0
653 20241205 092700 9158518 505 505 505 505 0
654 20241205 092600 9158518 505 505 505 505 0
655 20241205 092500 9158518 505 503 505 503 2024
656 20241205 092400 8140398 505 505 505 505 0
657 20241205 092300 8140398 505 505 505 505 0
658 20241205 092200 8140398 505 504 505 504 1002
659 20241205 092100 7635388 505 503 505 503 2002
660 20241205 092000 6628379 503 503 503 503 500
661 20241205 091900 6376879 503 502 503 502 4174
662 20241205 091800 4281530 502 503 503 502 2371
663 20241205 091700 3091175 503 503 503 503 0
664 20241205 091600 3091175 503 503 503 503 0
665 20241205 091500 3091175 503 503 503 503 3
666 20241205 091400 3089666 503 503 503 503 0
667 20241205 091300 3089666 503 503 503 503 2552
668 20241205 091200 1806010 505 505 505 505 0
669 20241205 091100 1806010 505 504 505 504 1003
670 20241205 091000 1300495 504 504 504 504 0
671 20241205 090900 1300495 504 504 504 504 0
672 20241205 090800 1300495 504 504 504 504 264
673 20241205 090700 1167439 505 505 505 505 0
674 20241205 090600 1167439 505 505 505 505 1
675 20241205 090500 1166934 505 505 505 505 275
676 20241205 090400 1028059 504 504 504 504 1
677 20241205 090300 1027555 504 504 504 504 800
678 20241205 090200 624355 503 503 503 503 0
679 20241205 090100 624355 503 503 503 503 101
680 20241205 090000 573552 504 504 504 504 1138