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

692
149300/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203000,87341,360,360,360,360,100
20241205,202900,87341,360,360,360,360,0
20241205,202800,87341,360,360,360,360,0
20241205,202700,87341,360,360,360,360,0
20241205,202600,87341,360,360,360,360,0
20241205,202500,87341,360,360,360,360,0
20241205,202400,87341,360,360,360,360,0
20241205,202300,87341,360,360,360,360,0
20241205,202200,87341,360,360,360,360,0
20241205,202100,87341,360,360,360,360,0
20241205,202000,87341,360,360,360,360,0
20241205,201900,87341,360,360,360,360,0
20241205,201800,87341,360,360,360,360,0
20241205,201700,87341,360,360,360,360,0
20241205,201600,87341,360,360,360,360,0
20241205,201500,87341,360,360,360,360,0
20241205,201400,87341,360,360,360,360,0
20241205,201300,87341,360,360,360,360,0
20241205,201200,87341,360,360,360,360,0
20241205,201100,87341,360,360,360,360,0
20241205,201000,87341,360,360,360,360,0
20241205,200900,87341,360,360,360,360,0
20241205,200800,87341,360,360,360,360,0
20241205,200700,87341,360,360,360,360,0
20241205,200600,87341,360,360,360,360,0
20241205,200500,87341,360,360,360,360,0
20241205,200400,87341,360,360,360,360,0
20241205,200300,87341,360,360,360,360,0
20241205,200200,87341,360,360,360,360,0
20241205,200100,87341,360,360,360,360,0
20241205,200000,87341,360,360,360,360,100
20241205,195900,87341,360,360,360,360,0
20241205,195800,87341,360,360,360,360,0
20241205,195700,87341,360,360,360,360,0
20241205,195600,87341,360,360,360,360,0
20241205,195500,87341,360,360,360,360,0
20241205,195400,87341,360,360,360,360,0
20241205,195300,87341,360,360,360,360,0
20241205,195200,87341,360,360,360,360,0
20241205,195100,87341,360,360,360,360,0
20241205,195000,87341,360,360,360,360,0
20241205,194900,87341,360,360,360,360,0
20241205,194800,87341,360,360,360,360,0
20241205,194700,87341,360,360,360,360,0
20241205,194600,87341,360,360,360,360,0
20241205,194500,87341,360,360,360,360,0
20241205,194400,87341,360,360,360,360,0
20241205,194300,87341,360,360,360,360,0
20241205,194200,87341,360,360,360,360,0
20241205,194100,87341,360,360,360,360,0
20241205,194000,87341,360,360,360,360,0
20241205,193900,87341,360,360,360,360,0
20241205,193800,87341,360,360,360,360,0
20241205,193700,87341,360,360,360,360,0
20241205,193600,87341,360,360,360,360,0
20241205,193500,87341,360,360,360,360,0
20241205,193400,87341,360,360,360,360,0
20241205,193300,87341,360,360,360,360,0
20241205,193200,87341,360,360,360,360,0
20241205,193100,87341,360,360,360,360,0
20241205,193000,87341,360,360,360,360,100
20241205,192900,87341,360,360,360,360,0
20241205,192800,87341,360,360,360,360,0
20241205,192700,87341,360,360,360,360,0
20241205,192600,87341,360,360,360,360,0
20241205,192500,87341,360,360,360,360,0
20241205,192400,87341,360,360,360,360,0
20241205,192300,87341,360,360,360,360,0
20241205,192200,87341,360,360,360,360,0
20241205,192100,87341,360,360,360,360,0
20241205,192000,87341,360,360,360,360,0
20241205,191900,87341,360,360,360,360,0
20241205,191800,87341,360,360,360,360,0
20241205,191700,87341,360,360,360,360,0
20241205,191600,87341,360,360,360,360,0
20241205,191500,87341,360,360,360,360,0
20241205,191400,87341,360,360,360,360,0
20241205,191300,87341,360,360,360,360,0
20241205,191200,87341,360,360,360,360,0
20241205,191100,87341,360,360,360,360,0
20241205,191000,87341,360,360,360,360,0
20241205,190900,87341,360,360,360,360,0
20241205,190800,87341,360,360,360,360,0
20241205,190700,87341,360,360,360,360,0
20241205,190600,87341,360,360,360,360,0
20241205,190500,87341,360,360,360,360,0
20241205,190400,87341,360,360,360,360,0
20241205,190300,87341,360,360,360,360,0
20241205,190200,87341,360,360,360,360,0
20241205,190100,87341,360,360,360,360,0
20241205,190000,87341,360,360,360,360,100
20241205,185900,87341,360,360,360,360,0
20241205,185800,87341,360,360,360,360,0
20241205,185700,87341,360,360,360,360,0
20241205,185600,87341,360,360,360,360,0
20241205,185500,87341,360,360,360,360,0
20241205,185400,87341,360,360,360,360,0
20241205,185300,87341,360,360,360,360,0
20241205,185200,87341,360,360,360,360,0
20241205,185100,87341,360,360,360,360,0
20241205,185000,87341,360,360,360,360,0
20241205,184900,87341,360,360,360,360,0
20241205,184800,87341,360,360,360,360,0
20241205,184700,87341,360,360,360,360,0
20241205,184600,87341,360,360,360,360,0
20241205,184500,87341,360,360,360,360,0
20241205,184400,87341,360,360,360,360,0
20241205,184300,87341,360,360,360,360,0
20241205,184200,87341,360,360,360,360,0
20241205,184100,87341,360,360,360,360,0
20241205,184000,87341,360,360,360,360,0
20241205,183900,87341,360,360,360,360,0
20241205,183800,87341,360,360,360,360,0
20241205,183700,87341,360,360,360,360,0
20241205,183600,87341,360,360,360,360,0
20241205,183500,87341,360,360,360,360,0
20241205,183400,87341,360,360,360,360,0
20241205,183300,87341,360,360,360,360,0
20241205,183200,87341,360,360,360,360,0
20241205,183100,87341,360,360,360,360,0
20241205,183000,87341,360,360,360,360,100
20241205,182900,87341,360,360,360,360,0
20241205,182800,87341,360,360,360,360,0
20241205,182700,87341,360,360,360,360,0
20241205,182600,87341,360,360,360,360,0
20241205,182500,87341,360,360,360,360,0
20241205,182400,87341,360,360,360,360,0
20241205,182300,87341,360,360,360,360,0
20241205,182200,87341,360,360,360,360,0
20241205,182100,87341,360,360,360,360,0
20241205,182000,87341,360,360,360,360,0
20241205,181900,87341,360,360,360,360,0
20241205,181800,87341,360,360,360,360,0
20241205,181700,87341,360,360,360,360,0
20241205,181600,87341,360,360,360,360,0
20241205,181500,87341,360,360,360,360,0
20241205,181400,87341,360,360,360,360,0
20241205,181300,87341,360,360,360,360,0
20241205,181200,87341,360,360,360,360,0
20241205,181100,87341,360,360,360,360,0
20241205,181000,87341,360,360,360,360,0
20241205,180900,87341,360,360,360,360,0
20241205,180800,87341,360,360,360,360,0
20241205,180700,87341,360,360,360,360,0
20241205,180600,87341,360,360,360,360,0
20241205,180500,87341,360,360,360,360,0
20241205,180400,87341,360,360,360,360,0
20241205,180300,87341,360,360,360,360,0
20241205,180200,87341,360,360,360,360,0
20241205,180100,87341,360,360,360,360,0
20241205,180000,87341,360,360,360,360,100
20241205,175900,87341,360,360,360,360,0
20241205,175800,87341,360,360,360,360,0
20241205,175700,87341,360,360,360,360,0
20241205,175600,87341,360,360,360,360,0
20241205,175500,87341,360,360,360,360,0
20241205,175400,87341,360,360,360,360,0
20241205,175300,87341,360,360,360,360,0
20241205,175200,87341,360,360,360,360,0
20241205,175100,87341,360,360,360,360,0
20241205,175000,87341,360,360,360,360,0
20241205,174900,87341,360,360,360,360,0
20241205,174800,87341,360,360,360,360,0
20241205,174700,87341,360,360,360,360,0
20241205,174600,87341,360,360,360,360,0
20241205,174500,87341,360,360,360,360,0
20241205,174400,87341,360,360,360,360,0
20241205,174300,87341,360,360,360,360,0
20241205,174200,87341,360,360,360,360,0
20241205,174100,87341,360,360,360,360,0
20241205,174000,87341,360,360,360,360,0
20241205,173900,87341,360,360,360,360,0
20241205,173800,87341,360,360,360,360,0
20241205,173700,87341,360,360,360,360,0
20241205,173600,87341,360,360,360,360,0
20241205,173500,87341,360,360,360,360,0
20241205,173400,87341,360,360,360,360,0
20241205,173300,87341,360,360,360,360,0
20241205,173200,87341,360,360,360,360,0
20241205,173100,87341,360,360,360,360,0
20241205,173000,87341,360,360,360,360,100
20241205,172900,87341,360,360,360,360,0
20241205,172800,87341,360,360,360,360,0
20241205,172700,87341,360,360,360,360,0
20241205,172600,87341,360,360,360,360,0
20241205,172500,87341,360,360,360,360,0
20241205,172400,87341,360,360,360,360,0
20241205,172300,87341,360,360,360,360,0
20241205,172200,87341,360,360,360,360,0
20241205,172100,87341,360,360,360,360,0
20241205,172000,87341,360,360,360,360,0
20241205,171900,87341,360,360,360,360,0
20241205,171800,87341,360,360,360,360,0
20241205,171700,87341,360,360,360,360,0
20241205,171600,87341,360,360,360,360,0
20241205,171500,87341,360,360,360,360,0
20241205,171400,87341,360,360,360,360,0
20241205,171300,87341,360,360,360,360,0
20241205,171200,87341,360,360,360,360,0
20241205,171100,87341,360,360,360,360,0
20241205,171000,87341,360,360,360,360,0
20241205,170900,87341,360,360,360,360,0
20241205,170800,87341,360,360,360,360,0
20241205,170700,87341,360,360,360,360,0
20241205,170600,87341,360,360,360,360,0
20241205,170500,87341,360,360,360,360,0
20241205,170400,87341,360,360,360,360,0
20241205,170300,87341,360,360,360,360,0
20241205,170200,87341,360,360,360,360,0
20241205,170100,87341,360,360,360,360,0
20241205,170000,87341,360,360,360,360,100
20241205,165900,87341,360,360,360,360,0
20241205,165800,87341,360,360,360,360,0
20241205,165700,87341,360,360,360,360,0
20241205,165600,87341,360,360,360,360,0
20241205,165500,87341,360,360,360,360,0
20241205,165400,87341,360,360,360,360,0
20241205,165300,87341,360,360,360,360,0
20241205,165200,87341,360,360,360,360,0
20241205,165100,87341,360,360,360,360,0
20241205,165000,87341,360,360,360,360,0
20241205,164900,87341,360,360,360,360,0
20241205,164800,87341,360,360,360,360,0
20241205,164700,87341,360,360,360,360,0
20241205,164600,87341,360,360,360,360,0
20241205,164500,87341,360,360,360,360,0
20241205,164400,87341,360,360,360,360,0
20241205,164300,87341,360,360,360,360,0
20241205,164200,87341,360,360,360,360,0
20241205,164100,87341,360,360,360,360,0
20241205,164000,87341,360,360,360,360,0
20241205,163900,87341,360,360,360,360,0
20241205,163800,87341,360,360,360,360,0
20241205,163700,87341,360,360,360,360,0
20241205,163600,87341,360,360,360,360,0
20241205,163500,87341,360,360,360,360,0
20241205,163400,87341,360,360,360,360,0
20241205,163300,87341,360,360,360,360,0
20241205,163200,87341,360,360,360,360,0
20241205,163100,87341,360,360,360,360,0
20241205,163000,87341,360,360,360,360,100
20241205,162900,87341,360,360,360,360,0
20241205,162800,87341,360,360,360,360,0
20241205,162700,87341,360,360,360,360,0
20241205,162600,87341,360,360,360,360,0
20241205,162500,87341,360,360,360,360,0
20241205,162400,87341,360,360,360,360,0
20241205,162300,87341,360,360,360,360,0
20241205,162200,87341,360,360,360,360,0
20241205,162100,87341,360,360,360,360,0
20241205,162000,87341,360,360,360,360,0
20241205,161900,87341,360,360,360,360,0
20241205,161800,87341,360,360,360,360,0
20241205,161700,87341,360,360,360,360,0
20241205,161600,87341,360,360,360,360,0
20241205,161500,87341,360,360,360,360,0
20241205,161400,87341,360,360,360,360,0
20241205,161300,87341,360,360,360,360,0
20241205,161200,87341,360,360,360,360,0
20241205,161100,87341,360,360,360,360,0
20241205,161000,87341,360,360,360,360,0
20241205,160900,87341,360,360,360,360,0
20241205,160800,87341,360,360,360,360,0
20241205,160700,87341,360,360,360,360,0
20241205,160600,87341,360,360,360,360,0
20241205,160500,87341,360,360,360,360,0
20241205,160400,87341,360,360,360,360,0
20241205,160300,87341,360,360,360,360,0
20241205,160200,87341,360,360,360,360,0
20241205,160100,87341,360,360,360,360,0
20241205,160000,87341,360,360,360,360,100
20241205,155900,87341,360,360,360,360,0
20241205,155800,87341,360,360,360,360,0
20241205,155700,87341,360,360,360,360,0
20241205,155600,87341,360,360,360,360,0
20241205,155500,87341,360,360,360,360,0
20241205,155400,87341,360,360,360,360,0
20241205,155300,87341,360,360,360,360,0
20241205,155200,87341,360,360,360,360,0
20241205,155100,87341,360,360,360,360,0
20241205,155000,87341,360,360,360,360,0
20241205,154900,87341,360,360,360,360,0
20241205,154800,87341,360,360,360,360,0
20241205,154700,87341,360,360,360,360,0
20241205,154600,87341,360,360,360,360,0
20241205,154500,87341,360,360,360,360,0
20241205,154400,87341,360,360,360,360,0
20241205,154300,87341,360,360,360,360,0
20241205,154200,87341,360,360,360,360,0
20241205,154100,87341,360,360,360,360,0
20241205,154000,87341,360,360,360,360,0
20241205,153900,87341,360,360,360,360,0
20241205,153800,87341,360,360,360,360,0
20241205,153700,87341,360,360,360,360,0
20241205,153600,87341,360,360,360,360,0
20241205,153500,87341,360,360,360,360,0
20241205,153400,87341,360,360,360,360,0
20241205,153300,87341,360,360,360,360,0
20241205,153200,87341,360,360,360,360,0
20241205,153100,87341,360,360,360,360,0
20241205,153000,87341,360,360,360,360,100
20241205,152900,87341,360,360,360,360,0
20241205,152800,87341,360,360,360,360,0
20241205,152700,87341,360,360,360,360,0
20241205,152600,87341,360,360,360,360,0
20241205,152500,87341,360,360,360,360,0
20241205,152400,87341,360,360,360,360,0
20241205,152300,87341,360,360,360,360,0
20241205,152200,87341,360,360,360,360,0
20241205,152100,87341,360,360,360,360,0
20241205,152000,87341,360,360,360,360,0
20241205,151900,87341,360,360,360,360,0
20241205,151800,87341,360,360,360,360,0
20241205,151700,87341,360,360,360,360,0
20241205,151600,87341,360,360,360,360,0
20241205,151500,87341,360,360,360,360,0
20241205,151400,87341,360,360,360,360,0
20241205,151300,87341,360,360,360,360,0
20241205,151200,87341,360,360,360,360,0
20241205,151100,87341,360,360,360,360,0
20241205,151000,87341,360,360,360,360,0
20241205,150900,87341,360,360,360,360,0
20241205,150800,87341,360,360,360,360,0
20241205,150700,87341,360,360,360,360,0
20241205,150600,87341,360,360,360,360,0
20241205,150500,87341,360,360,360,360,0
20241205,150400,87341,360,360,360,360,0
20241205,150300,87341,360,360,360,360,0
20241205,150200,87341,360,360,360,360,0
20241205,150100,87341,360,360,360,360,0
20241205,150000,87341,360,360,360,360,0
20241205,145900,87341,360,360,360,360,0
20241205,145800,87341,360,360,360,360,0
20241205,145700,87341,360,360,360,360,0
20241205,145600,87341,360,360,360,360,0
20241205,145500,87341,360,360,360,360,0
20241205,145400,87341,360,360,360,360,0
20241205,145300,87341,360,360,360,360,0
20241205,145200,87341,360,360,360,360,0
20241205,145100,87341,360,360,360,360,0
20241205,145000,87341,360,360,360,360,0
20241205,144900,87341,360,360,360,360,0
20241205,144800,87341,360,360,360,360,0
20241205,144700,87341,360,360,360,360,0
20241205,144600,87341,360,360,360,360,0
20241205,144500,87341,360,360,360,360,0
20241205,144400,87341,360,360,360,360,0
20241205,144300,87341,360,360,360,360,0
20241205,144200,87341,360,360,360,360,0
20241205,144100,87341,360,360,360,360,0
20241205,144000,87341,360,360,360,360,0
20241205,143900,87341,360,360,360,360,0
20241205,143800,87341,360,360,360,360,0
20241205,143700,87341,360,360,360,360,0
20241205,143600,87341,360,360,360,360,0
20241205,143500,87341,360,360,360,360,0
20241205,143400,87341,360,360,360,360,0
20241205,143300,87341,360,360,360,360,0
20241205,143200,87341,360,360,360,360,0
20241205,143100,87341,360,360,360,360,0
20241205,143000,87341,360,360,360,360,0
20241205,142900,87341,360,360,360,360,0
20241205,142800,87341,360,360,360,360,0
20241205,142700,87341,360,360,360,360,0
20241205,142600,87341,360,360,360,360,0
20241205,142500,87341,360,360,360,360,0
20241205,142400,87341,360,360,360,360,0
20241205,142300,87341,360,360,360,360,0
20241205,142200,87341,360,360,360,360,0
20241205,142100,87341,360,360,360,360,0
20241205,142000,87341,360,360,360,360,0
20241205,141900,87341,360,360,360,360,0
20241205,141800,87341,360,360,360,360,0
20241205,141700,87341,360,360,360,360,0
20241205,141600,87341,360,360,360,360,0
20241205,141500,87341,360,360,360,360,0
20241205,141400,87341,360,360,360,360,0
20241205,141300,87341,360,360,360,360,0
20241205,141200,87341,360,360,360,360,0
20241205,141100,87341,360,360,360,360,0
20241205,141000,87341,360,360,360,360,0
20241205,140900,87341,360,360,360,360,0
20241205,140800,87341,360,360,360,360,0
20241205,140700,87341,360,360,360,360,0
20241205,140600,87341,360,360,360,360,0
20241205,140500,87341,360,360,360,360,0
20241205,140400,87341,360,360,360,360,0
20241205,140300,87341,360,360,360,360,0
20241205,140200,87341,360,360,360,360,0
20241205,140100,87341,360,360,360,360,0
20241205,140000,87341,360,360,360,360,0
20241205,135900,87341,360,360,360,360,0
20241205,135800,87341,360,360,360,360,0
20241205,135700,87341,360,360,360,360,0
20241205,135600,87341,360,360,360,360,0
20241205,135500,87341,360,360,360,360,0
20241205,135400,87341,360,360,360,360,0
20241205,135300,87341,360,360,360,360,0
20241205,135200,87341,360,360,360,360,0
20241205,135100,87341,360,360,360,360,0
20241205,135000,87341,360,360,360,360,0
20241205,134900,87341,360,360,360,360,0
20241205,134800,87341,360,360,360,360,0
20241205,134700,87341,360,360,360,360,0
20241205,134600,87341,360,360,360,360,0
20241205,134500,87341,360,360,360,360,0
20241205,134400,87341,360,360,360,360,0
20241205,134300,87341,360,360,360,360,0
20241205,134200,87341,360,360,360,360,0
20241205,134100,87341,360,360,360,360,0
20241205,134000,87341,360,360,360,360,0
20241205,133900,87341,360,360,360,360,0
20241205,133800,87341,360,360,360,360,0
20241205,133700,87341,360,360,360,360,0
20241205,133600,87341,360,360,360,360,0
20241205,133500,87341,360,360,360,360,0
20241205,133400,87341,360,360,360,360,0
20241205,133300,87341,360,360,360,360,0
20241205,133200,87341,360,360,360,360,0
20241205,133100,87341,360,360,360,360,0
20241205,133000,87341,360,360,360,360,0
20241205,132900,87341,360,360,360,360,0
20241205,132800,87341,360,360,360,360,0
20241205,132700,87341,360,360,360,360,0
20241205,132600,87341,360,360,360,360,0
20241205,132500,87341,360,360,360,360,0
20241205,132400,87341,360,360,360,360,0
20241205,132300,87341,360,360,360,360,0
20241205,132200,87341,360,360,360,360,0
20241205,132100,87341,360,360,360,360,0
20241205,132000,87341,360,360,360,360,0
20241205,131900,87341,360,360,360,360,0
20241205,131800,87341,360,360,360,360,0
20241205,131700,87341,360,360,360,360,0
20241205,131600,87341,360,360,360,360,0
20241205,131500,87341,360,360,360,360,0
20241205,131400,87341,360,360,360,360,0
20241205,131300,87341,360,360,360,360,0
20241205,131200,87341,360,360,360,360,0
20241205,131100,87341,360,360,360,360,0
20241205,131000,87341,360,360,360,360,100
20241205,130900,51341,360,360,360,360,0
20241205,130800,51341,360,360,360,360,0
20241205,130700,51341,360,360,360,360,0
20241205,130600,51341,360,360,360,360,0
20241205,130500,51341,360,360,360,360,0
20241205,130400,51341,360,360,360,360,1
20241205,130300,50981,378,378,378,378,0
20241205,130200,50981,378,378,378,378,0
20241205,130100,50981,378,378,378,378,0
20241205,130000,50981,378,378,378,378,0
20241205,125900,50981,378,378,378,378,0
20241205,125800,50981,378,378,378,378,0
20241205,125700,50981,378,378,378,378,0
20241205,125600,50981,378,378,378,378,0
20241205,125500,50981,378,378,378,378,0
20241205,125400,50981,378,378,378,378,0
20241205,125300,50981,378,378,378,378,0
20241205,125200,50981,378,378,378,378,0
20241205,125100,50981,378,378,378,378,0
20241205,125000,50981,378,378,378,378,0
20241205,124900,50981,378,378,378,378,0
20241205,124800,50981,378,378,378,378,0
20241205,124700,50981,378,378,378,378,0
20241205,124600,50981,378,378,378,378,0
20241205,124500,50981,378,378,378,378,0
20241205,124400,50981,378,378,378,378,0
20241205,124300,50981,378,378,378,378,0
20241205,124200,50981,378,378,378,378,0
20241205,124100,50981,378,378,378,378,0
20241205,124000,50981,378,378,378,378,0
20241205,123900,50981,378,378,378,378,0
20241205,123800,50981,378,378,378,378,0
20241205,123700,50981,378,378,378,378,0
20241205,123600,50981,378,378,378,378,0
20241205,123500,50981,378,378,378,378,0
20241205,123400,50981,378,378,378,378,0
20241205,123300,50981,378,378,378,378,0
20241205,123200,50981,378,378,378,378,0
20241205,123100,50981,378,378,378,378,0
20241205,123000,50981,378,378,378,378,0
20241205,122900,50981,378,378,378,378,0
20241205,122800,50981,378,378,378,378,0
20241205,122700,50981,378,378,378,378,0
20241205,122600,50981,378,378,378,378,0
20241205,122500,50981,378,378,378,378,0
20241205,122400,50981,378,378,378,378,0
20241205,122300,50981,378,378,378,378,0
20241205,122200,50981,378,378,378,378,0
20241205,122100,50981,378,378,378,378,0
20241205,122000,50981,378,378,378,378,0
20241205,121900,50981,378,378,378,378,0
20241205,121800,50981,378,378,378,378,0
20241205,121700,50981,378,378,378,378,0
20241205,121600,50981,378,378,378,378,0
20241205,121500,50981,378,378,378,378,0
20241205,121400,50981,378,378,378,378,0
20241205,121300,50981,378,378,378,378,0
20241205,121200,50981,378,378,378,378,0
20241205,121100,50981,378,378,378,378,0
20241205,121000,50981,378,378,378,378,0
20241205,120900,50981,378,378,378,378,0
20241205,120800,50981,378,378,378,378,0
20241205,120700,50981,378,378,378,378,0
20241205,120600,50981,378,378,378,378,0
20241205,120500,50981,378,378,378,378,0
20241205,120400,50981,378,378,378,378,0
20241205,120300,50981,378,378,378,378,22
20241205,120200,42665,383,383,383,383,0
20241205,120100,42665,383,383,383,383,0
20241205,120000,42665,383,383,383,383,0
20241205,115900,42665,383,383,383,383,0
20241205,115800,42665,383,383,383,383,0
20241205,115700,42665,383,383,383,383,0
20241205,115600,42665,383,383,383,383,0
20241205,115500,42665,383,383,383,383,0
20241205,115400,42665,383,383,383,383,0
20241205,115300,42665,383,383,383,383,0
20241205,115200,42665,383,383,383,383,0
20241205,115100,42665,383,383,383,383,0
20241205,115000,42665,383,383,383,383,0
20241205,114900,42665,383,383,383,383,0
20241205,114800,42665,383,383,383,383,0
20241205,114700,42665,383,383,383,383,0
20241205,114600,42665,383,383,383,383,0
20241205,114500,42665,383,383,383,383,0
20241205,114400,42665,383,383,383,383,0
20241205,114300,42665,383,383,383,383,0
20241205,114200,42665,383,383,383,383,0
20241205,114100,42665,383,383,383,383,0
20241205,114000,42665,383,383,383,383,0
20241205,113900,42665,383,383,383,383,0
20241205,113800,42665,383,383,383,383,0
20241205,113700,42665,383,383,383,383,0
20241205,113600,42665,383,383,383,383,0
20241205,113500,42665,383,383,383,383,0
20241205,113400,42665,383,383,383,383,0
20241205,113300,42665,383,383,383,383,0
20241205,113200,42665,383,383,383,383,0
20241205,113100,42665,383,383,383,383,6
20241205,113000,40367,397,397,397,397,0
20241205,112900,40367,397,397,397,397,0
20241205,112800,40367,397,397,397,397,0
20241205,112700,40367,397,397,397,397,0
20241205,112600,40367,397,397,397,397,0
20241205,112500,40367,397,397,397,397,0
20241205,112400,40367,397,397,397,397,0
20241205,112300,40367,397,397,397,397,0
20241205,112200,40367,397,397,397,397,0
20241205,112100,40367,397,397,397,397,0
20241205,112000,40367,397,397,397,397,0
20241205,111900,40367,397,397,397,397,0
20241205,111800,40367,397,397,397,397,0
20241205,111700,40367,397,397,397,397,0
20241205,111600,40367,397,397,397,397,0
20241205,111500,40367,397,397,397,397,0
20241205,111400,40367,397,397,397,397,0
20241205,111300,40367,397,397,397,397,0
20241205,111200,40367,397,397,397,397,0
20241205,111100,40367,397,397,397,397,0
20241205,111000,40367,397,397,397,397,0
20241205,110900,40367,397,397,397,397,0
20241205,110800,40367,397,397,397,397,0
20241205,110700,40367,397,397,397,397,0
20241205,110600,40367,397,397,397,397,0
20241205,110500,40367,397,397,397,397,0
20241205,110400,40367,397,397,397,397,0
20241205,110300,40367,397,397,397,397,0
20241205,110200,40367,397,397,397,397,0
20241205,110100,40367,397,397,397,397,0
20241205,110000,40367,397,397,397,397,0
20241205,105900,40367,397,397,397,397,0
20241205,105800,40367,397,397,397,397,0
20241205,105700,40367,397,397,397,397,0
20241205,105600,40367,397,397,397,397,0
20241205,105500,40367,397,397,397,397,0
20241205,105400,40367,397,397,397,397,0
20241205,105300,40367,397,397,397,397,0
20241205,105200,40367,397,397,397,397,0
20241205,105100,40367,397,397,397,397,0
20241205,105000,40367,397,397,397,397,0
20241205,104900,40367,397,397,397,397,0
20241205,104800,40367,397,397,397,397,0
20241205,104700,40367,397,397,397,397,0
20241205,104600,40367,397,397,397,397,0
20241205,104500,40367,397,397,397,397,0
20241205,104400,40367,397,397,397,397,0
20241205,104300,40367,397,397,397,397,0
20241205,104200,40367,397,397,397,397,0
20241205,104100,40367,397,397,397,397,0
20241205,104000,40367,397,397,397,397,0
20241205,103900,40367,397,397,397,397,0
20241205,103800,40367,397,397,397,397,0
20241205,103700,40367,397,397,397,397,0
20241205,103600,40367,397,397,397,397,0
20241205,103500,40367,397,397,397,397,0
20241205,103400,40367,397,397,397,397,0
20241205,103300,40367,397,397,397,397,0
20241205,103200,40367,397,397,397,397,0
20241205,103100,40367,397,397,397,397,0
20241205,103000,40367,397,397,397,397,0
20241205,102900,40367,397,397,397,397,0
20241205,102800,40367,397,397,397,397,0
20241205,102700,40367,397,397,397,397,0
20241205,102600,40367,397,397,397,397,0
20241205,102500,40367,397,397,397,397,0
20241205,102400,40367,397,397,397,397,0
20241205,102300,40367,397,397,397,397,0
20241205,102200,40367,397,397,397,397,0
20241205,102100,40367,397,397,397,397,0
20241205,102000,40367,397,397,397,397,0
20241205,101900,40367,397,397,397,397,0
20241205,101800,40367,397,397,397,397,0
20241205,101700,40367,397,397,397,397,0
20241205,101600,40367,397,397,397,397,0
20241205,101500,40367,397,397,397,397,0
20241205,101400,40367,397,397,397,397,0
20241205,101300,40367,397,397,397,397,0
20241205,101200,40367,397,397,397,397,0
20241205,101100,40367,397,397,397,397,0
20241205,101000,40367,397,397,397,397,0
20241205,100900,40367,397,397,397,397,0
20241205,100800,40367,397,397,397,397,0
20241205,100700,40367,397,397,397,397,0
20241205,100600,40367,397,397,397,397,0
20241205,100500,40367,397,397,397,397,0
20241205,100400,40367,397,397,397,397,0
20241205,100300,40367,397,397,397,397,0
20241205,100200,40367,397,397,397,397,0
20241205,100100,40367,397,397,397,397,0
20241205,100000,40367,397,397,397,397,0
20241205,095900,40367,397,397,397,397,0
20241205,095800,40367,397,397,397,397,0
20241205,095700,40367,397,397,397,397,0
20241205,095600,40367,397,397,397,397,0
20241205,095500,40367,397,397,397,397,0
20241205,095400,40367,397,397,397,397,0
20241205,095300,40367,397,397,397,397,0
20241205,095200,40367,397,397,397,397,0
20241205,095100,40367,397,397,397,397,0
20241205,095000,40367,397,397,397,397,0
20241205,094900,40367,397,397,397,397,0
20241205,094800,40367,397,397,397,397,0
20241205,094700,40367,397,397,397,397,0
20241205,094600,40367,397,397,397,397,0
20241205,094500,40367,397,397,397,397,0
20241205,094400,40367,397,397,397,397,0
20241205,094300,40367,397,397,397,397,0
20241205,094200,40367,397,397,397,397,0
20241205,094100,40367,397,397,397,397,0
20241205,094000,40367,397,397,397,397,0
20241205,093900,40367,397,397,397,397,0
20241205,093800,40367,397,397,397,397,0
20241205,093700,40367,397,397,397,397,0
20241205,093600,40367,397,397,397,397,0
20241205,093500,40367,397,397,397,397,0
20241205,093400,40367,397,397,397,397,0
20241205,093300,40367,397,397,397,397,0
20241205,093200,40367,397,397,397,397,0
20241205,093100,40367,397,397,397,397,0
20241205,093000,40367,397,397,397,397,0
20241205,092900,40367,397,397,397,397,0
20241205,092800,40367,397,397,397,397,0
20241205,092700,40367,397,397,397,397,0
20241205,092600,40367,397,397,397,397,0
20241205,092500,40367,397,397,397,397,0
20241205,092400,40367,397,397,397,397,0
20241205,092300,40367,397,397,397,397,0
20241205,092200,40367,397,397,397,397,0
20241205,092100,40367,397,397,397,397,0
20241205,092000,40367,397,397,397,397,0
20241205,091900,40367,397,397,397,397,0
20241205,091800,40367,397,397,397,397,0
20241205,091700,40367,397,397,397,397,0
20241205,091600,40367,397,397,397,397,0
20241205,091500,40367,397,397,397,397,0
20241205,091400,40367,397,397,397,397,0
20241205,091300,40367,397,397,397,397,0
20241205,091200,40367,397,397,397,397,0
20241205,091100,40367,397,397,397,397,0
20241205,091000,40367,397,397,397,397,0
20241205,090900,40367,397,397,397,397,0
20241205,090800,40367,397,397,397,397,0
20241205,090700,40367,397,397,397,397,0
20241205,090600,40367,397,397,397,397,0
20241205,090500,40367,397,397,397,397,0
20241205,090400,40367,397,397,397,397,0
20241205,090300,40367,397,397,397,397,0
20241205,090200,40367,397,397,397,397,0
20241205,090100,40367,397,397,397,397,0
20241205,090000,40367,397,360,397,360,111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203000 87341 360 360 360 360 100
3 20241205 202900 87341 360 360 360 360 0
4 20241205 202800 87341 360 360 360 360 0
5 20241205 202700 87341 360 360 360 360 0
6 20241205 202600 87341 360 360 360 360 0
7 20241205 202500 87341 360 360 360 360 0
8 20241205 202400 87341 360 360 360 360 0
9 20241205 202300 87341 360 360 360 360 0
10 20241205 202200 87341 360 360 360 360 0
11 20241205 202100 87341 360 360 360 360 0
12 20241205 202000 87341 360 360 360 360 0
13 20241205 201900 87341 360 360 360 360 0
14 20241205 201800 87341 360 360 360 360 0
15 20241205 201700 87341 360 360 360 360 0
16 20241205 201600 87341 360 360 360 360 0
17 20241205 201500 87341 360 360 360 360 0
18 20241205 201400 87341 360 360 360 360 0
19 20241205 201300 87341 360 360 360 360 0
20 20241205 201200 87341 360 360 360 360 0
21 20241205 201100 87341 360 360 360 360 0
22 20241205 201000 87341 360 360 360 360 0
23 20241205 200900 87341 360 360 360 360 0
24 20241205 200800 87341 360 360 360 360 0
25 20241205 200700 87341 360 360 360 360 0
26 20241205 200600 87341 360 360 360 360 0
27 20241205 200500 87341 360 360 360 360 0
28 20241205 200400 87341 360 360 360 360 0
29 20241205 200300 87341 360 360 360 360 0
30 20241205 200200 87341 360 360 360 360 0
31 20241205 200100 87341 360 360 360 360 0
32 20241205 200000 87341 360 360 360 360 100
33 20241205 195900 87341 360 360 360 360 0
34 20241205 195800 87341 360 360 360 360 0
35 20241205 195700 87341 360 360 360 360 0
36 20241205 195600 87341 360 360 360 360 0
37 20241205 195500 87341 360 360 360 360 0
38 20241205 195400 87341 360 360 360 360 0
39 20241205 195300 87341 360 360 360 360 0
40 20241205 195200 87341 360 360 360 360 0
41 20241205 195100 87341 360 360 360 360 0
42 20241205 195000 87341 360 360 360 360 0
43 20241205 194900 87341 360 360 360 360 0
44 20241205 194800 87341 360 360 360 360 0
45 20241205 194700 87341 360 360 360 360 0
46 20241205 194600 87341 360 360 360 360 0
47 20241205 194500 87341 360 360 360 360 0
48 20241205 194400 87341 360 360 360 360 0
49 20241205 194300 87341 360 360 360 360 0
50 20241205 194200 87341 360 360 360 360 0
51 20241205 194100 87341 360 360 360 360 0
52 20241205 194000 87341 360 360 360 360 0
53 20241205 193900 87341 360 360 360 360 0
54 20241205 193800 87341 360 360 360 360 0
55 20241205 193700 87341 360 360 360 360 0
56 20241205 193600 87341 360 360 360 360 0
57 20241205 193500 87341 360 360 360 360 0
58 20241205 193400 87341 360 360 360 360 0
59 20241205 193300 87341 360 360 360 360 0
60 20241205 193200 87341 360 360 360 360 0
61 20241205 193100 87341 360 360 360 360 0
62 20241205 193000 87341 360 360 360 360 100
63 20241205 192900 87341 360 360 360 360 0
64 20241205 192800 87341 360 360 360 360 0
65 20241205 192700 87341 360 360 360 360 0
66 20241205 192600 87341 360 360 360 360 0
67 20241205 192500 87341 360 360 360 360 0
68 20241205 192400 87341 360 360 360 360 0
69 20241205 192300 87341 360 360 360 360 0
70 20241205 192200 87341 360 360 360 360 0
71 20241205 192100 87341 360 360 360 360 0
72 20241205 192000 87341 360 360 360 360 0
73 20241205 191900 87341 360 360 360 360 0
74 20241205 191800 87341 360 360 360 360 0
75 20241205 191700 87341 360 360 360 360 0
76 20241205 191600 87341 360 360 360 360 0
77 20241205 191500 87341 360 360 360 360 0
78 20241205 191400 87341 360 360 360 360 0
79 20241205 191300 87341 360 360 360 360 0
80 20241205 191200 87341 360 360 360 360 0
81 20241205 191100 87341 360 360 360 360 0
82 20241205 191000 87341 360 360 360 360 0
83 20241205 190900 87341 360 360 360 360 0
84 20241205 190800 87341 360 360 360 360 0
85 20241205 190700 87341 360 360 360 360 0
86 20241205 190600 87341 360 360 360 360 0
87 20241205 190500 87341 360 360 360 360 0
88 20241205 190400 87341 360 360 360 360 0
89 20241205 190300 87341 360 360 360 360 0
90 20241205 190200 87341 360 360 360 360 0
91 20241205 190100 87341 360 360 360 360 0
92 20241205 190000 87341 360 360 360 360 100
93 20241205 185900 87341 360 360 360 360 0
94 20241205 185800 87341 360 360 360 360 0
95 20241205 185700 87341 360 360 360 360 0
96 20241205 185600 87341 360 360 360 360 0
97 20241205 185500 87341 360 360 360 360 0
98 20241205 185400 87341 360 360 360 360 0
99 20241205 185300 87341 360 360 360 360 0
100 20241205 185200 87341 360 360 360 360 0
101 20241205 185100 87341 360 360 360 360 0
102 20241205 185000 87341 360 360 360 360 0
103 20241205 184900 87341 360 360 360 360 0
104 20241205 184800 87341 360 360 360 360 0
105 20241205 184700 87341 360 360 360 360 0
106 20241205 184600 87341 360 360 360 360 0
107 20241205 184500 87341 360 360 360 360 0
108 20241205 184400 87341 360 360 360 360 0
109 20241205 184300 87341 360 360 360 360 0
110 20241205 184200 87341 360 360 360 360 0
111 20241205 184100 87341 360 360 360 360 0
112 20241205 184000 87341 360 360 360 360 0
113 20241205 183900 87341 360 360 360 360 0
114 20241205 183800 87341 360 360 360 360 0
115 20241205 183700 87341 360 360 360 360 0
116 20241205 183600 87341 360 360 360 360 0
117 20241205 183500 87341 360 360 360 360 0
118 20241205 183400 87341 360 360 360 360 0
119 20241205 183300 87341 360 360 360 360 0
120 20241205 183200 87341 360 360 360 360 0
121 20241205 183100 87341 360 360 360 360 0
122 20241205 183000 87341 360 360 360 360 100
123 20241205 182900 87341 360 360 360 360 0
124 20241205 182800 87341 360 360 360 360 0
125 20241205 182700 87341 360 360 360 360 0
126 20241205 182600 87341 360 360 360 360 0
127 20241205 182500 87341 360 360 360 360 0
128 20241205 182400 87341 360 360 360 360 0
129 20241205 182300 87341 360 360 360 360 0
130 20241205 182200 87341 360 360 360 360 0
131 20241205 182100 87341 360 360 360 360 0
132 20241205 182000 87341 360 360 360 360 0
133 20241205 181900 87341 360 360 360 360 0
134 20241205 181800 87341 360 360 360 360 0
135 20241205 181700 87341 360 360 360 360 0
136 20241205 181600 87341 360 360 360 360 0
137 20241205 181500 87341 360 360 360 360 0
138 20241205 181400 87341 360 360 360 360 0
139 20241205 181300 87341 360 360 360 360 0
140 20241205 181200 87341 360 360 360 360 0
141 20241205 181100 87341 360 360 360 360 0
142 20241205 181000 87341 360 360 360 360 0
143 20241205 180900 87341 360 360 360 360 0
144 20241205 180800 87341 360 360 360 360 0
145 20241205 180700 87341 360 360 360 360 0
146 20241205 180600 87341 360 360 360 360 0
147 20241205 180500 87341 360 360 360 360 0
148 20241205 180400 87341 360 360 360 360 0
149 20241205 180300 87341 360 360 360 360 0
150 20241205 180200 87341 360 360 360 360 0
151 20241205 180100 87341 360 360 360 360 0
152 20241205 180000 87341 360 360 360 360 100
153 20241205 175900 87341 360 360 360 360 0
154 20241205 175800 87341 360 360 360 360 0
155 20241205 175700 87341 360 360 360 360 0
156 20241205 175600 87341 360 360 360 360 0
157 20241205 175500 87341 360 360 360 360 0
158 20241205 175400 87341 360 360 360 360 0
159 20241205 175300 87341 360 360 360 360 0
160 20241205 175200 87341 360 360 360 360 0
161 20241205 175100 87341 360 360 360 360 0
162 20241205 175000 87341 360 360 360 360 0
163 20241205 174900 87341 360 360 360 360 0
164 20241205 174800 87341 360 360 360 360 0
165 20241205 174700 87341 360 360 360 360 0
166 20241205 174600 87341 360 360 360 360 0
167 20241205 174500 87341 360 360 360 360 0
168 20241205 174400 87341 360 360 360 360 0
169 20241205 174300 87341 360 360 360 360 0
170 20241205 174200 87341 360 360 360 360 0
171 20241205 174100 87341 360 360 360 360 0
172 20241205 174000 87341 360 360 360 360 0
173 20241205 173900 87341 360 360 360 360 0
174 20241205 173800 87341 360 360 360 360 0
175 20241205 173700 87341 360 360 360 360 0
176 20241205 173600 87341 360 360 360 360 0
177 20241205 173500 87341 360 360 360 360 0
178 20241205 173400 87341 360 360 360 360 0
179 20241205 173300 87341 360 360 360 360 0
180 20241205 173200 87341 360 360 360 360 0
181 20241205 173100 87341 360 360 360 360 0
182 20241205 173000 87341 360 360 360 360 100
183 20241205 172900 87341 360 360 360 360 0
184 20241205 172800 87341 360 360 360 360 0
185 20241205 172700 87341 360 360 360 360 0
186 20241205 172600 87341 360 360 360 360 0
187 20241205 172500 87341 360 360 360 360 0
188 20241205 172400 87341 360 360 360 360 0
189 20241205 172300 87341 360 360 360 360 0
190 20241205 172200 87341 360 360 360 360 0
191 20241205 172100 87341 360 360 360 360 0
192 20241205 172000 87341 360 360 360 360 0
193 20241205 171900 87341 360 360 360 360 0
194 20241205 171800 87341 360 360 360 360 0
195 20241205 171700 87341 360 360 360 360 0
196 20241205 171600 87341 360 360 360 360 0
197 20241205 171500 87341 360 360 360 360 0
198 20241205 171400 87341 360 360 360 360 0
199 20241205 171300 87341 360 360 360 360 0
200 20241205 171200 87341 360 360 360 360 0
201 20241205 171100 87341 360 360 360 360 0
202 20241205 171000 87341 360 360 360 360 0
203 20241205 170900 87341 360 360 360 360 0
204 20241205 170800 87341 360 360 360 360 0
205 20241205 170700 87341 360 360 360 360 0
206 20241205 170600 87341 360 360 360 360 0
207 20241205 170500 87341 360 360 360 360 0
208 20241205 170400 87341 360 360 360 360 0
209 20241205 170300 87341 360 360 360 360 0
210 20241205 170200 87341 360 360 360 360 0
211 20241205 170100 87341 360 360 360 360 0
212 20241205 170000 87341 360 360 360 360 100
213 20241205 165900 87341 360 360 360 360 0
214 20241205 165800 87341 360 360 360 360 0
215 20241205 165700 87341 360 360 360 360 0
216 20241205 165600 87341 360 360 360 360 0
217 20241205 165500 87341 360 360 360 360 0
218 20241205 165400 87341 360 360 360 360 0
219 20241205 165300 87341 360 360 360 360 0
220 20241205 165200 87341 360 360 360 360 0
221 20241205 165100 87341 360 360 360 360 0
222 20241205 165000 87341 360 360 360 360 0
223 20241205 164900 87341 360 360 360 360 0
224 20241205 164800 87341 360 360 360 360 0
225 20241205 164700 87341 360 360 360 360 0
226 20241205 164600 87341 360 360 360 360 0
227 20241205 164500 87341 360 360 360 360 0
228 20241205 164400 87341 360 360 360 360 0
229 20241205 164300 87341 360 360 360 360 0
230 20241205 164200 87341 360 360 360 360 0
231 20241205 164100 87341 360 360 360 360 0
232 20241205 164000 87341 360 360 360 360 0
233 20241205 163900 87341 360 360 360 360 0
234 20241205 163800 87341 360 360 360 360 0
235 20241205 163700 87341 360 360 360 360 0
236 20241205 163600 87341 360 360 360 360 0
237 20241205 163500 87341 360 360 360 360 0
238 20241205 163400 87341 360 360 360 360 0
239 20241205 163300 87341 360 360 360 360 0
240 20241205 163200 87341 360 360 360 360 0
241 20241205 163100 87341 360 360 360 360 0
242 20241205 163000 87341 360 360 360 360 100
243 20241205 162900 87341 360 360 360 360 0
244 20241205 162800 87341 360 360 360 360 0
245 20241205 162700 87341 360 360 360 360 0
246 20241205 162600 87341 360 360 360 360 0
247 20241205 162500 87341 360 360 360 360 0
248 20241205 162400 87341 360 360 360 360 0
249 20241205 162300 87341 360 360 360 360 0
250 20241205 162200 87341 360 360 360 360 0
251 20241205 162100 87341 360 360 360 360 0
252 20241205 162000 87341 360 360 360 360 0
253 20241205 161900 87341 360 360 360 360 0
254 20241205 161800 87341 360 360 360 360 0
255 20241205 161700 87341 360 360 360 360 0
256 20241205 161600 87341 360 360 360 360 0
257 20241205 161500 87341 360 360 360 360 0
258 20241205 161400 87341 360 360 360 360 0
259 20241205 161300 87341 360 360 360 360 0
260 20241205 161200 87341 360 360 360 360 0
261 20241205 161100 87341 360 360 360 360 0
262 20241205 161000 87341 360 360 360 360 0
263 20241205 160900 87341 360 360 360 360 0
264 20241205 160800 87341 360 360 360 360 0
265 20241205 160700 87341 360 360 360 360 0
266 20241205 160600 87341 360 360 360 360 0
267 20241205 160500 87341 360 360 360 360 0
268 20241205 160400 87341 360 360 360 360 0
269 20241205 160300 87341 360 360 360 360 0
270 20241205 160200 87341 360 360 360 360 0
271 20241205 160100 87341 360 360 360 360 0
272 20241205 160000 87341 360 360 360 360 100
273 20241205 155900 87341 360 360 360 360 0
274 20241205 155800 87341 360 360 360 360 0
275 20241205 155700 87341 360 360 360 360 0
276 20241205 155600 87341 360 360 360 360 0
277 20241205 155500 87341 360 360 360 360 0
278 20241205 155400 87341 360 360 360 360 0
279 20241205 155300 87341 360 360 360 360 0
280 20241205 155200 87341 360 360 360 360 0
281 20241205 155100 87341 360 360 360 360 0
282 20241205 155000 87341 360 360 360 360 0
283 20241205 154900 87341 360 360 360 360 0
284 20241205 154800 87341 360 360 360 360 0
285 20241205 154700 87341 360 360 360 360 0
286 20241205 154600 87341 360 360 360 360 0
287 20241205 154500 87341 360 360 360 360 0
288 20241205 154400 87341 360 360 360 360 0
289 20241205 154300 87341 360 360 360 360 0
290 20241205 154200 87341 360 360 360 360 0
291 20241205 154100 87341 360 360 360 360 0
292 20241205 154000 87341 360 360 360 360 0
293 20241205 153900 87341 360 360 360 360 0
294 20241205 153800 87341 360 360 360 360 0
295 20241205 153700 87341 360 360 360 360 0
296 20241205 153600 87341 360 360 360 360 0
297 20241205 153500 87341 360 360 360 360 0
298 20241205 153400 87341 360 360 360 360 0
299 20241205 153300 87341 360 360 360 360 0
300 20241205 153200 87341 360 360 360 360 0
301 20241205 153100 87341 360 360 360 360 0
302 20241205 153000 87341 360 360 360 360 100
303 20241205 152900 87341 360 360 360 360 0
304 20241205 152800 87341 360 360 360 360 0
305 20241205 152700 87341 360 360 360 360 0
306 20241205 152600 87341 360 360 360 360 0
307 20241205 152500 87341 360 360 360 360 0
308 20241205 152400 87341 360 360 360 360 0
309 20241205 152300 87341 360 360 360 360 0
310 20241205 152200 87341 360 360 360 360 0
311 20241205 152100 87341 360 360 360 360 0
312 20241205 152000 87341 360 360 360 360 0
313 20241205 151900 87341 360 360 360 360 0
314 20241205 151800 87341 360 360 360 360 0
315 20241205 151700 87341 360 360 360 360 0
316 20241205 151600 87341 360 360 360 360 0
317 20241205 151500 87341 360 360 360 360 0
318 20241205 151400 87341 360 360 360 360 0
319 20241205 151300 87341 360 360 360 360 0
320 20241205 151200 87341 360 360 360 360 0
321 20241205 151100 87341 360 360 360 360 0
322 20241205 151000 87341 360 360 360 360 0
323 20241205 150900 87341 360 360 360 360 0
324 20241205 150800 87341 360 360 360 360 0
325 20241205 150700 87341 360 360 360 360 0
326 20241205 150600 87341 360 360 360 360 0
327 20241205 150500 87341 360 360 360 360 0
328 20241205 150400 87341 360 360 360 360 0
329 20241205 150300 87341 360 360 360 360 0
330 20241205 150200 87341 360 360 360 360 0
331 20241205 150100 87341 360 360 360 360 0
332 20241205 150000 87341 360 360 360 360 0
333 20241205 145900 87341 360 360 360 360 0
334 20241205 145800 87341 360 360 360 360 0
335 20241205 145700 87341 360 360 360 360 0
336 20241205 145600 87341 360 360 360 360 0
337 20241205 145500 87341 360 360 360 360 0
338 20241205 145400 87341 360 360 360 360 0
339 20241205 145300 87341 360 360 360 360 0
340 20241205 145200 87341 360 360 360 360 0
341 20241205 145100 87341 360 360 360 360 0
342 20241205 145000 87341 360 360 360 360 0
343 20241205 144900 87341 360 360 360 360 0
344 20241205 144800 87341 360 360 360 360 0
345 20241205 144700 87341 360 360 360 360 0
346 20241205 144600 87341 360 360 360 360 0
347 20241205 144500 87341 360 360 360 360 0
348 20241205 144400 87341 360 360 360 360 0
349 20241205 144300 87341 360 360 360 360 0
350 20241205 144200 87341 360 360 360 360 0
351 20241205 144100 87341 360 360 360 360 0
352 20241205 144000 87341 360 360 360 360 0
353 20241205 143900 87341 360 360 360 360 0
354 20241205 143800 87341 360 360 360 360 0
355 20241205 143700 87341 360 360 360 360 0
356 20241205 143600 87341 360 360 360 360 0
357 20241205 143500 87341 360 360 360 360 0
358 20241205 143400 87341 360 360 360 360 0
359 20241205 143300 87341 360 360 360 360 0
360 20241205 143200 87341 360 360 360 360 0
361 20241205 143100 87341 360 360 360 360 0
362 20241205 143000 87341 360 360 360 360 0
363 20241205 142900 87341 360 360 360 360 0
364 20241205 142800 87341 360 360 360 360 0
365 20241205 142700 87341 360 360 360 360 0
366 20241205 142600 87341 360 360 360 360 0
367 20241205 142500 87341 360 360 360 360 0
368 20241205 142400 87341 360 360 360 360 0
369 20241205 142300 87341 360 360 360 360 0
370 20241205 142200 87341 360 360 360 360 0
371 20241205 142100 87341 360 360 360 360 0
372 20241205 142000 87341 360 360 360 360 0
373 20241205 141900 87341 360 360 360 360 0
374 20241205 141800 87341 360 360 360 360 0
375 20241205 141700 87341 360 360 360 360 0
376 20241205 141600 87341 360 360 360 360 0
377 20241205 141500 87341 360 360 360 360 0
378 20241205 141400 87341 360 360 360 360 0
379 20241205 141300 87341 360 360 360 360 0
380 20241205 141200 87341 360 360 360 360 0
381 20241205 141100 87341 360 360 360 360 0
382 20241205 141000 87341 360 360 360 360 0
383 20241205 140900 87341 360 360 360 360 0
384 20241205 140800 87341 360 360 360 360 0
385 20241205 140700 87341 360 360 360 360 0
386 20241205 140600 87341 360 360 360 360 0
387 20241205 140500 87341 360 360 360 360 0
388 20241205 140400 87341 360 360 360 360 0
389 20241205 140300 87341 360 360 360 360 0
390 20241205 140200 87341 360 360 360 360 0
391 20241205 140100 87341 360 360 360 360 0
392 20241205 140000 87341 360 360 360 360 0
393 20241205 135900 87341 360 360 360 360 0
394 20241205 135800 87341 360 360 360 360 0
395 20241205 135700 87341 360 360 360 360 0
396 20241205 135600 87341 360 360 360 360 0
397 20241205 135500 87341 360 360 360 360 0
398 20241205 135400 87341 360 360 360 360 0
399 20241205 135300 87341 360 360 360 360 0
400 20241205 135200 87341 360 360 360 360 0
401 20241205 135100 87341 360 360 360 360 0
402 20241205 135000 87341 360 360 360 360 0
403 20241205 134900 87341 360 360 360 360 0
404 20241205 134800 87341 360 360 360 360 0
405 20241205 134700 87341 360 360 360 360 0
406 20241205 134600 87341 360 360 360 360 0
407 20241205 134500 87341 360 360 360 360 0
408 20241205 134400 87341 360 360 360 360 0
409 20241205 134300 87341 360 360 360 360 0
410 20241205 134200 87341 360 360 360 360 0
411 20241205 134100 87341 360 360 360 360 0
412 20241205 134000 87341 360 360 360 360 0
413 20241205 133900 87341 360 360 360 360 0
414 20241205 133800 87341 360 360 360 360 0
415 20241205 133700 87341 360 360 360 360 0
416 20241205 133600 87341 360 360 360 360 0
417 20241205 133500 87341 360 360 360 360 0
418 20241205 133400 87341 360 360 360 360 0
419 20241205 133300 87341 360 360 360 360 0
420 20241205 133200 87341 360 360 360 360 0
421 20241205 133100 87341 360 360 360 360 0
422 20241205 133000 87341 360 360 360 360 0
423 20241205 132900 87341 360 360 360 360 0
424 20241205 132800 87341 360 360 360 360 0
425 20241205 132700 87341 360 360 360 360 0
426 20241205 132600 87341 360 360 360 360 0
427 20241205 132500 87341 360 360 360 360 0
428 20241205 132400 87341 360 360 360 360 0
429 20241205 132300 87341 360 360 360 360 0
430 20241205 132200 87341 360 360 360 360 0
431 20241205 132100 87341 360 360 360 360 0
432 20241205 132000 87341 360 360 360 360 0
433 20241205 131900 87341 360 360 360 360 0
434 20241205 131800 87341 360 360 360 360 0
435 20241205 131700 87341 360 360 360 360 0
436 20241205 131600 87341 360 360 360 360 0
437 20241205 131500 87341 360 360 360 360 0
438 20241205 131400 87341 360 360 360 360 0
439 20241205 131300 87341 360 360 360 360 0
440 20241205 131200 87341 360 360 360 360 0
441 20241205 131100 87341 360 360 360 360 0
442 20241205 131000 87341 360 360 360 360 100
443 20241205 130900 51341 360 360 360 360 0
444 20241205 130800 51341 360 360 360 360 0
445 20241205 130700 51341 360 360 360 360 0
446 20241205 130600 51341 360 360 360 360 0
447 20241205 130500 51341 360 360 360 360 0
448 20241205 130400 51341 360 360 360 360 1
449 20241205 130300 50981 378 378 378 378 0
450 20241205 130200 50981 378 378 378 378 0
451 20241205 130100 50981 378 378 378 378 0
452 20241205 130000 50981 378 378 378 378 0
453 20241205 125900 50981 378 378 378 378 0
454 20241205 125800 50981 378 378 378 378 0
455 20241205 125700 50981 378 378 378 378 0
456 20241205 125600 50981 378 378 378 378 0
457 20241205 125500 50981 378 378 378 378 0
458 20241205 125400 50981 378 378 378 378 0
459 20241205 125300 50981 378 378 378 378 0
460 20241205 125200 50981 378 378 378 378 0
461 20241205 125100 50981 378 378 378 378 0
462 20241205 125000 50981 378 378 378 378 0
463 20241205 124900 50981 378 378 378 378 0
464 20241205 124800 50981 378 378 378 378 0
465 20241205 124700 50981 378 378 378 378 0
466 20241205 124600 50981 378 378 378 378 0
467 20241205 124500 50981 378 378 378 378 0
468 20241205 124400 50981 378 378 378 378 0
469 20241205 124300 50981 378 378 378 378 0
470 20241205 124200 50981 378 378 378 378 0
471 20241205 124100 50981 378 378 378 378 0
472 20241205 124000 50981 378 378 378 378 0
473 20241205 123900 50981 378 378 378 378 0
474 20241205 123800 50981 378 378 378 378 0
475 20241205 123700 50981 378 378 378 378 0
476 20241205 123600 50981 378 378 378 378 0
477 20241205 123500 50981 378 378 378 378 0
478 20241205 123400 50981 378 378 378 378 0
479 20241205 123300 50981 378 378 378 378 0
480 20241205 123200 50981 378 378 378 378 0
481 20241205 123100 50981 378 378 378 378 0
482 20241205 123000 50981 378 378 378 378 0
483 20241205 122900 50981 378 378 378 378 0
484 20241205 122800 50981 378 378 378 378 0
485 20241205 122700 50981 378 378 378 378 0
486 20241205 122600 50981 378 378 378 378 0
487 20241205 122500 50981 378 378 378 378 0
488 20241205 122400 50981 378 378 378 378 0
489 20241205 122300 50981 378 378 378 378 0
490 20241205 122200 50981 378 378 378 378 0
491 20241205 122100 50981 378 378 378 378 0
492 20241205 122000 50981 378 378 378 378 0
493 20241205 121900 50981 378 378 378 378 0
494 20241205 121800 50981 378 378 378 378 0
495 20241205 121700 50981 378 378 378 378 0
496 20241205 121600 50981 378 378 378 378 0
497 20241205 121500 50981 378 378 378 378 0
498 20241205 121400 50981 378 378 378 378 0
499 20241205 121300 50981 378 378 378 378 0
500 20241205 121200 50981 378 378 378 378 0
501 20241205 121100 50981 378 378 378 378 0
502 20241205 121000 50981 378 378 378 378 0
503 20241205 120900 50981 378 378 378 378 0
504 20241205 120800 50981 378 378 378 378 0
505 20241205 120700 50981 378 378 378 378 0
506 20241205 120600 50981 378 378 378 378 0
507 20241205 120500 50981 378 378 378 378 0
508 20241205 120400 50981 378 378 378 378 0
509 20241205 120300 50981 378 378 378 378 22
510 20241205 120200 42665 383 383 383 383 0
511 20241205 120100 42665 383 383 383 383 0
512 20241205 120000 42665 383 383 383 383 0
513 20241205 115900 42665 383 383 383 383 0
514 20241205 115800 42665 383 383 383 383 0
515 20241205 115700 42665 383 383 383 383 0
516 20241205 115600 42665 383 383 383 383 0
517 20241205 115500 42665 383 383 383 383 0
518 20241205 115400 42665 383 383 383 383 0
519 20241205 115300 42665 383 383 383 383 0
520 20241205 115200 42665 383 383 383 383 0
521 20241205 115100 42665 383 383 383 383 0
522 20241205 115000 42665 383 383 383 383 0
523 20241205 114900 42665 383 383 383 383 0
524 20241205 114800 42665 383 383 383 383 0
525 20241205 114700 42665 383 383 383 383 0
526 20241205 114600 42665 383 383 383 383 0
527 20241205 114500 42665 383 383 383 383 0
528 20241205 114400 42665 383 383 383 383 0
529 20241205 114300 42665 383 383 383 383 0
530 20241205 114200 42665 383 383 383 383 0
531 20241205 114100 42665 383 383 383 383 0
532 20241205 114000 42665 383 383 383 383 0
533 20241205 113900 42665 383 383 383 383 0
534 20241205 113800 42665 383 383 383 383 0
535 20241205 113700 42665 383 383 383 383 0
536 20241205 113600 42665 383 383 383 383 0
537 20241205 113500 42665 383 383 383 383 0
538 20241205 113400 42665 383 383 383 383 0
539 20241205 113300 42665 383 383 383 383 0
540 20241205 113200 42665 383 383 383 383 0
541 20241205 113100 42665 383 383 383 383 6
542 20241205 113000 40367 397 397 397 397 0
543 20241205 112900 40367 397 397 397 397 0
544 20241205 112800 40367 397 397 397 397 0
545 20241205 112700 40367 397 397 397 397 0
546 20241205 112600 40367 397 397 397 397 0
547 20241205 112500 40367 397 397 397 397 0
548 20241205 112400 40367 397 397 397 397 0
549 20241205 112300 40367 397 397 397 397 0
550 20241205 112200 40367 397 397 397 397 0
551 20241205 112100 40367 397 397 397 397 0
552 20241205 112000 40367 397 397 397 397 0
553 20241205 111900 40367 397 397 397 397 0
554 20241205 111800 40367 397 397 397 397 0
555 20241205 111700 40367 397 397 397 397 0
556 20241205 111600 40367 397 397 397 397 0
557 20241205 111500 40367 397 397 397 397 0
558 20241205 111400 40367 397 397 397 397 0
559 20241205 111300 40367 397 397 397 397 0
560 20241205 111200 40367 397 397 397 397 0
561 20241205 111100 40367 397 397 397 397 0
562 20241205 111000 40367 397 397 397 397 0
563 20241205 110900 40367 397 397 397 397 0
564 20241205 110800 40367 397 397 397 397 0
565 20241205 110700 40367 397 397 397 397 0
566 20241205 110600 40367 397 397 397 397 0
567 20241205 110500 40367 397 397 397 397 0
568 20241205 110400 40367 397 397 397 397 0
569 20241205 110300 40367 397 397 397 397 0
570 20241205 110200 40367 397 397 397 397 0
571 20241205 110100 40367 397 397 397 397 0
572 20241205 110000 40367 397 397 397 397 0
573 20241205 105900 40367 397 397 397 397 0
574 20241205 105800 40367 397 397 397 397 0
575 20241205 105700 40367 397 397 397 397 0
576 20241205 105600 40367 397 397 397 397 0
577 20241205 105500 40367 397 397 397 397 0
578 20241205 105400 40367 397 397 397 397 0
579 20241205 105300 40367 397 397 397 397 0
580 20241205 105200 40367 397 397 397 397 0
581 20241205 105100 40367 397 397 397 397 0
582 20241205 105000 40367 397 397 397 397 0
583 20241205 104900 40367 397 397 397 397 0
584 20241205 104800 40367 397 397 397 397 0
585 20241205 104700 40367 397 397 397 397 0
586 20241205 104600 40367 397 397 397 397 0
587 20241205 104500 40367 397 397 397 397 0
588 20241205 104400 40367 397 397 397 397 0
589 20241205 104300 40367 397 397 397 397 0
590 20241205 104200 40367 397 397 397 397 0
591 20241205 104100 40367 397 397 397 397 0
592 20241205 104000 40367 397 397 397 397 0
593 20241205 103900 40367 397 397 397 397 0
594 20241205 103800 40367 397 397 397 397 0
595 20241205 103700 40367 397 397 397 397 0
596 20241205 103600 40367 397 397 397 397 0
597 20241205 103500 40367 397 397 397 397 0
598 20241205 103400 40367 397 397 397 397 0
599 20241205 103300 40367 397 397 397 397 0
600 20241205 103200 40367 397 397 397 397 0
601 20241205 103100 40367 397 397 397 397 0
602 20241205 103000 40367 397 397 397 397 0
603 20241205 102900 40367 397 397 397 397 0
604 20241205 102800 40367 397 397 397 397 0
605 20241205 102700 40367 397 397 397 397 0
606 20241205 102600 40367 397 397 397 397 0
607 20241205 102500 40367 397 397 397 397 0
608 20241205 102400 40367 397 397 397 397 0
609 20241205 102300 40367 397 397 397 397 0
610 20241205 102200 40367 397 397 397 397 0
611 20241205 102100 40367 397 397 397 397 0
612 20241205 102000 40367 397 397 397 397 0
613 20241205 101900 40367 397 397 397 397 0
614 20241205 101800 40367 397 397 397 397 0
615 20241205 101700 40367 397 397 397 397 0
616 20241205 101600 40367 397 397 397 397 0
617 20241205 101500 40367 397 397 397 397 0
618 20241205 101400 40367 397 397 397 397 0
619 20241205 101300 40367 397 397 397 397 0
620 20241205 101200 40367 397 397 397 397 0
621 20241205 101100 40367 397 397 397 397 0
622 20241205 101000 40367 397 397 397 397 0
623 20241205 100900 40367 397 397 397 397 0
624 20241205 100800 40367 397 397 397 397 0
625 20241205 100700 40367 397 397 397 397 0
626 20241205 100600 40367 397 397 397 397 0
627 20241205 100500 40367 397 397 397 397 0
628 20241205 100400 40367 397 397 397 397 0
629 20241205 100300 40367 397 397 397 397 0
630 20241205 100200 40367 397 397 397 397 0
631 20241205 100100 40367 397 397 397 397 0
632 20241205 100000 40367 397 397 397 397 0
633 20241205 095900 40367 397 397 397 397 0
634 20241205 095800 40367 397 397 397 397 0
635 20241205 095700 40367 397 397 397 397 0
636 20241205 095600 40367 397 397 397 397 0
637 20241205 095500 40367 397 397 397 397 0
638 20241205 095400 40367 397 397 397 397 0
639 20241205 095300 40367 397 397 397 397 0
640 20241205 095200 40367 397 397 397 397 0
641 20241205 095100 40367 397 397 397 397 0
642 20241205 095000 40367 397 397 397 397 0
643 20241205 094900 40367 397 397 397 397 0
644 20241205 094800 40367 397 397 397 397 0
645 20241205 094700 40367 397 397 397 397 0
646 20241205 094600 40367 397 397 397 397 0
647 20241205 094500 40367 397 397 397 397 0
648 20241205 094400 40367 397 397 397 397 0
649 20241205 094300 40367 397 397 397 397 0
650 20241205 094200 40367 397 397 397 397 0
651 20241205 094100 40367 397 397 397 397 0
652 20241205 094000 40367 397 397 397 397 0
653 20241205 093900 40367 397 397 397 397 0
654 20241205 093800 40367 397 397 397 397 0
655 20241205 093700 40367 397 397 397 397 0
656 20241205 093600 40367 397 397 397 397 0
657 20241205 093500 40367 397 397 397 397 0
658 20241205 093400 40367 397 397 397 397 0
659 20241205 093300 40367 397 397 397 397 0
660 20241205 093200 40367 397 397 397 397 0
661 20241205 093100 40367 397 397 397 397 0
662 20241205 093000 40367 397 397 397 397 0
663 20241205 092900 40367 397 397 397 397 0
664 20241205 092800 40367 397 397 397 397 0
665 20241205 092700 40367 397 397 397 397 0
666 20241205 092600 40367 397 397 397 397 0
667 20241205 092500 40367 397 397 397 397 0
668 20241205 092400 40367 397 397 397 397 0
669 20241205 092300 40367 397 397 397 397 0
670 20241205 092200 40367 397 397 397 397 0
671 20241205 092100 40367 397 397 397 397 0
672 20241205 092000 40367 397 397 397 397 0
673 20241205 091900 40367 397 397 397 397 0
674 20241205 091800 40367 397 397 397 397 0
675 20241205 091700 40367 397 397 397 397 0
676 20241205 091600 40367 397 397 397 397 0
677 20241205 091500 40367 397 397 397 397 0
678 20241205 091400 40367 397 397 397 397 0
679 20241205 091300 40367 397 397 397 397 0
680 20241205 091200 40367 397 397 397 397 0
681 20241205 091100 40367 397 397 397 397 0
682 20241205 091000 40367 397 397 397 397 0
683 20241205 090900 40367 397 397 397 397 0
684 20241205 090800 40367 397 397 397 397 0
685 20241205 090700 40367 397 397 397 397 0
686 20241205 090600 40367 397 397 397 397 0
687 20241205 090500 40367 397 397 397 397 0
688 20241205 090400 40367 397 397 397 397 0
689 20241205 090300 40367 397 397 397 397 0
690 20241205 090200 40367 397 397 397 397 0
691 20241205 090100 40367 397 397 397 397 0
692 20241205 090000 40367 397 360 397 360 111