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

703
202960/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204100,356446,885,885,885,885,1
20241205,204000,356446,885,885,885,885,0
20241205,203900,356446,885,885,885,885,0
20241205,203800,356446,885,885,885,885,0
20241205,203700,356446,885,885,885,885,0
20241205,203600,356446,885,885,885,885,0
20241205,203500,356446,885,885,885,885,0
20241205,203400,356446,885,885,885,885,0
20241205,203300,356446,885,885,885,885,0
20241205,203200,356446,885,885,885,885,0
20241205,203100,356446,885,885,885,885,0
20241205,203000,356446,885,885,885,885,0
20241205,202900,356446,885,885,885,885,0
20241205,202800,356446,885,885,885,885,0
20241205,202700,356446,885,885,885,885,0
20241205,202600,356446,885,885,885,885,0
20241205,202500,356446,885,885,885,885,0
20241205,202400,356446,885,885,885,885,0
20241205,202300,356446,885,885,885,885,0
20241205,202200,356446,885,885,885,885,0
20241205,202100,356446,885,885,885,885,0
20241205,202000,356446,885,885,885,885,0
20241205,201900,356446,885,885,885,885,0
20241205,201800,356446,885,885,885,885,0
20241205,201700,356446,885,885,885,885,0
20241205,201600,356446,885,885,885,885,0
20241205,201500,356446,885,885,885,885,0
20241205,201400,356446,885,885,885,885,0
20241205,201300,356446,885,885,885,885,0
20241205,201200,356446,885,885,885,885,0
20241205,201100,356446,885,885,885,885,1
20241205,201000,356446,885,885,885,885,0
20241205,200900,356446,885,885,885,885,0
20241205,200800,356446,885,885,885,885,0
20241205,200700,356446,885,885,885,885,0
20241205,200600,356446,885,885,885,885,0
20241205,200500,356446,885,885,885,885,0
20241205,200400,356446,885,885,885,885,0
20241205,200300,356446,885,885,885,885,0
20241205,200200,356446,885,885,885,885,0
20241205,200100,356446,885,885,885,885,0
20241205,200000,356446,885,885,885,885,0
20241205,195900,356446,885,885,885,885,0
20241205,195800,356446,885,885,885,885,0
20241205,195700,356446,885,885,885,885,0
20241205,195600,356446,885,885,885,885,0
20241205,195500,356446,885,885,885,885,0
20241205,195400,356446,885,885,885,885,0
20241205,195300,356446,885,885,885,885,0
20241205,195200,356446,885,885,885,885,0
20241205,195100,356446,885,885,885,885,0
20241205,195000,356446,885,885,885,885,0
20241205,194900,356446,885,885,885,885,0
20241205,194800,356446,885,885,885,885,0
20241205,194700,356446,885,885,885,885,0
20241205,194600,356446,885,885,885,885,0
20241205,194500,356446,885,885,885,885,0
20241205,194400,356446,885,885,885,885,0
20241205,194300,356446,885,885,885,885,0
20241205,194200,356446,885,885,885,885,0
20241205,194100,356446,885,885,885,885,1
20241205,194000,356446,885,885,885,885,0
20241205,193900,356446,885,885,885,885,0
20241205,193800,356446,885,885,885,885,0
20241205,193700,356446,885,885,885,885,0
20241205,193600,356446,885,885,885,885,0
20241205,193500,356446,885,885,885,885,0
20241205,193400,356446,885,885,885,885,0
20241205,193300,356446,885,885,885,885,0
20241205,193200,356446,885,885,885,885,0
20241205,193100,356446,885,885,885,885,0
20241205,193000,356446,885,885,885,885,0
20241205,192900,356446,885,885,885,885,0
20241205,192800,356446,885,885,885,885,0
20241205,192700,356446,885,885,885,885,0
20241205,192600,356446,885,885,885,885,0
20241205,192500,356446,885,885,885,885,0
20241205,192400,356446,885,885,885,885,0
20241205,192300,356446,885,885,885,885,0
20241205,192200,356446,885,885,885,885,0
20241205,192100,356446,885,885,885,885,0
20241205,192000,356446,885,885,885,885,0
20241205,191900,356446,885,885,885,885,0
20241205,191800,356446,885,885,885,885,0
20241205,191700,356446,885,885,885,885,0
20241205,191600,356446,885,885,885,885,0
20241205,191500,356446,885,885,885,885,0
20241205,191400,356446,885,885,885,885,0
20241205,191300,356446,885,885,885,885,0
20241205,191200,356446,885,885,885,885,0
20241205,191100,356446,885,885,885,885,1
20241205,191000,356446,885,885,885,885,0
20241205,190900,356446,885,885,885,885,0
20241205,190800,356446,885,885,885,885,0
20241205,190700,356446,885,885,885,885,0
20241205,190600,356446,885,885,885,885,0
20241205,190500,356446,885,885,885,885,0
20241205,190400,356446,885,885,885,885,0
20241205,190300,356446,885,885,885,885,0
20241205,190200,356446,885,885,885,885,0
20241205,190100,356446,885,885,885,885,0
20241205,190000,356446,885,885,885,885,0
20241205,185900,356446,885,885,885,885,0
20241205,185800,356446,885,885,885,885,0
20241205,185700,356446,885,885,885,885,0
20241205,185600,356446,885,885,885,885,0
20241205,185500,356446,885,885,885,885,0
20241205,185400,356446,885,885,885,885,0
20241205,185300,356446,885,885,885,885,0
20241205,185200,356446,885,885,885,885,0
20241205,185100,356446,885,885,885,885,0
20241205,185000,356446,885,885,885,885,0
20241205,184900,356446,885,885,885,885,0
20241205,184800,356446,885,885,885,885,0
20241205,184700,356446,885,885,885,885,0
20241205,184600,356446,885,885,885,885,0
20241205,184500,356446,885,885,885,885,0
20241205,184400,356446,885,885,885,885,0
20241205,184300,356446,885,885,885,885,0
20241205,184200,356446,885,885,885,885,0
20241205,184100,356446,885,885,885,885,1
20241205,184000,356446,885,885,885,885,0
20241205,183900,356446,885,885,885,885,0
20241205,183800,356446,885,885,885,885,0
20241205,183700,356446,885,885,885,885,0
20241205,183600,356446,885,885,885,885,0
20241205,183500,356446,885,885,885,885,0
20241205,183400,356446,885,885,885,885,0
20241205,183300,356446,885,885,885,885,0
20241205,183200,356446,885,885,885,885,0
20241205,183100,356446,885,885,885,885,0
20241205,183000,356446,885,885,885,885,0
20241205,182900,356446,885,885,885,885,0
20241205,182800,356446,885,885,885,885,0
20241205,182700,356446,885,885,885,885,0
20241205,182600,356446,885,885,885,885,0
20241205,182500,356446,885,885,885,885,0
20241205,182400,356446,885,885,885,885,0
20241205,182300,356446,885,885,885,885,0
20241205,182200,356446,885,885,885,885,0
20241205,182100,356446,885,885,885,885,0
20241205,182000,356446,885,885,885,885,0
20241205,181900,356446,885,885,885,885,0
20241205,181800,356446,885,885,885,885,0
20241205,181700,356446,885,885,885,885,0
20241205,181600,356446,885,885,885,885,0
20241205,181500,356446,885,885,885,885,0
20241205,181400,356446,885,885,885,885,0
20241205,181300,356446,885,885,885,885,0
20241205,181200,356446,885,885,885,885,0
20241205,181100,356446,885,885,885,885,1
20241205,181000,356446,885,885,885,885,0
20241205,180900,356446,885,885,885,885,0
20241205,180800,356446,885,885,885,885,0
20241205,180700,356446,885,885,885,885,0
20241205,180600,356446,885,885,885,885,0
20241205,180500,356446,885,885,885,885,0
20241205,180400,356446,885,885,885,885,0
20241205,180300,356446,885,885,885,885,0
20241205,180200,356446,885,885,885,885,0
20241205,180100,356446,885,885,885,885,0
20241205,180000,356446,885,885,885,885,0
20241205,175900,356446,885,885,885,885,0
20241205,175800,356446,885,885,885,885,0
20241205,175700,356446,885,885,885,885,0
20241205,175600,356446,885,885,885,885,0
20241205,175500,356446,885,885,885,885,0
20241205,175400,356446,885,885,885,885,0
20241205,175300,356446,885,885,885,885,0
20241205,175200,356446,885,885,885,885,0
20241205,175100,356446,885,885,885,885,0
20241205,175000,356446,885,885,885,885,0
20241205,174900,356446,885,885,885,885,0
20241205,174800,356446,885,885,885,885,0
20241205,174700,356446,885,885,885,885,0
20241205,174600,356446,885,885,885,885,0
20241205,174500,356446,885,885,885,885,0
20241205,174400,356446,885,885,885,885,0
20241205,174300,356446,885,885,885,885,0
20241205,174200,356446,885,885,885,885,0
20241205,174100,356446,885,885,885,885,1
20241205,174000,356446,885,885,885,885,0
20241205,173900,356446,885,885,885,885,0
20241205,173800,356446,885,885,885,885,0
20241205,173700,356446,885,885,885,885,0
20241205,173600,356446,885,885,885,885,0
20241205,173500,356446,885,885,885,885,0
20241205,173400,356446,885,885,885,885,0
20241205,173300,356446,885,885,885,885,0
20241205,173200,356446,885,885,885,885,0
20241205,173100,356446,885,885,885,885,0
20241205,173000,356446,885,885,885,885,0
20241205,172900,356446,885,885,885,885,0
20241205,172800,356446,885,885,885,885,0
20241205,172700,356446,885,885,885,885,0
20241205,172600,356446,885,885,885,885,0
20241205,172500,356446,885,885,885,885,0
20241205,172400,356446,885,885,885,885,0
20241205,172300,356446,885,885,885,885,0
20241205,172200,356446,885,885,885,885,0
20241205,172100,356446,885,885,885,885,0
20241205,172000,356446,885,885,885,885,0
20241205,171900,356446,885,885,885,885,0
20241205,171800,356446,885,885,885,885,0
20241205,171700,356446,885,885,885,885,0
20241205,171600,356446,885,885,885,885,0
20241205,171500,356446,885,885,885,885,0
20241205,171400,356446,885,885,885,885,0
20241205,171300,356446,885,885,885,885,0
20241205,171200,356446,885,885,885,885,0
20241205,171100,356446,885,885,885,885,1
20241205,171000,356446,885,885,885,885,0
20241205,170900,356446,885,885,885,885,0
20241205,170800,356446,885,885,885,885,0
20241205,170700,356446,885,885,885,885,0
20241205,170600,356446,885,885,885,885,0
20241205,170500,356446,885,885,885,885,0
20241205,170400,356446,885,885,885,885,0
20241205,170300,356446,885,885,885,885,0
20241205,170200,356446,885,885,885,885,0
20241205,170100,356446,885,885,885,885,0
20241205,170000,356446,885,885,885,885,0
20241205,165900,356446,885,885,885,885,0
20241205,165800,356446,885,885,885,885,0
20241205,165700,356446,885,885,885,885,0
20241205,165600,356446,885,885,885,885,0
20241205,165500,356446,885,885,885,885,0
20241205,165400,356446,885,885,885,885,0
20241205,165300,356446,885,885,885,885,0
20241205,165200,356446,885,885,885,885,0
20241205,165100,356446,885,885,885,885,0
20241205,165000,356446,885,885,885,885,0
20241205,164900,356446,885,885,885,885,0
20241205,164800,356446,885,885,885,885,0
20241205,164700,356446,885,885,885,885,0
20241205,164600,356446,885,885,885,885,0
20241205,164500,356446,885,885,885,885,0
20241205,164400,356446,885,885,885,885,0
20241205,164300,356446,885,885,885,885,0
20241205,164200,356446,885,885,885,885,0
20241205,164100,356446,885,885,885,885,1
20241205,164000,356446,885,885,885,885,0
20241205,163900,356446,885,885,885,885,0
20241205,163800,356446,885,885,885,885,0
20241205,163700,356446,885,885,885,885,0
20241205,163600,356446,885,885,885,885,0
20241205,163500,356446,885,885,885,885,0
20241205,163400,356446,885,885,885,885,0
20241205,163300,356446,885,885,885,885,0
20241205,163200,356446,885,885,885,885,0
20241205,163100,356446,885,885,885,885,0
20241205,163000,356446,885,885,885,885,0
20241205,162900,356446,885,885,885,885,0
20241205,162800,356446,885,885,885,885,0
20241205,162700,356446,885,885,885,885,0
20241205,162600,356446,885,885,885,885,0
20241205,162500,356446,885,885,885,885,0
20241205,162400,356446,885,885,885,885,0
20241205,162300,356446,885,885,885,885,0
20241205,162200,356446,885,885,885,885,0
20241205,162100,356446,885,885,885,885,0
20241205,162000,356446,885,885,885,885,0
20241205,161900,356446,885,885,885,885,0
20241205,161800,356446,885,885,885,885,0
20241205,161700,356446,885,885,885,885,0
20241205,161600,356446,885,885,885,885,0
20241205,161500,356446,885,885,885,885,0
20241205,161400,356446,885,885,885,885,0
20241205,161300,356446,885,885,885,885,0
20241205,161200,356446,885,885,885,885,0
20241205,161100,356446,885,885,885,885,1
20241205,161000,356446,885,885,885,885,0
20241205,160900,356446,885,885,885,885,0
20241205,160800,356446,885,885,885,885,0
20241205,160700,356446,885,885,885,885,0
20241205,160600,356446,885,885,885,885,0
20241205,160500,356446,885,885,885,885,0
20241205,160400,356446,885,885,885,885,0
20241205,160300,356446,885,885,885,885,0
20241205,160200,356446,885,885,885,885,0
20241205,160100,356446,885,885,885,885,0
20241205,160000,356446,885,885,885,885,0
20241205,155900,356446,885,885,885,885,0
20241205,155800,356446,885,885,885,885,0
20241205,155700,356446,885,885,885,885,0
20241205,155600,356446,885,885,885,885,0
20241205,155500,356446,885,885,885,885,0
20241205,155400,356446,885,885,885,885,0
20241205,155300,356446,885,885,885,885,0
20241205,155200,356446,885,885,885,885,0
20241205,155100,356446,885,885,885,885,0
20241205,155000,356446,885,885,885,885,0
20241205,154900,356446,885,885,885,885,0
20241205,154800,356446,885,885,885,885,0
20241205,154700,356446,885,885,885,885,0
20241205,154600,356446,885,885,885,885,0
20241205,154500,356446,885,885,885,885,0
20241205,154400,356446,885,885,885,885,0
20241205,154300,356446,885,885,885,885,0
20241205,154200,356446,885,885,885,885,0
20241205,154100,356446,885,885,885,885,1
20241205,154000,356446,885,885,885,885,0
20241205,153900,356446,885,885,885,885,0
20241205,153800,356446,885,885,885,885,0
20241205,153700,356446,885,885,885,885,0
20241205,153600,356446,885,885,885,885,0
20241205,153500,356446,885,885,885,885,0
20241205,153400,356446,885,885,885,885,0
20241205,153300,356446,885,885,885,885,0
20241205,153200,356446,885,885,885,885,0
20241205,153100,356446,885,885,885,885,0
20241205,153000,356446,885,885,885,885,1
20241205,152900,355561,854,854,854,854,0
20241205,152800,355561,854,854,854,854,0
20241205,152700,355561,854,854,854,854,0
20241205,152600,355561,854,854,854,854,0
20241205,152500,355561,854,854,854,854,0
20241205,152400,355561,854,854,854,854,0
20241205,152300,355561,854,854,854,854,0
20241205,152200,355561,854,854,854,854,0
20241205,152100,355561,854,854,854,854,0
20241205,152000,355561,854,854,854,854,0
20241205,151900,355561,854,854,854,854,0
20241205,151800,355561,854,854,854,854,0
20241205,151700,355561,854,854,854,854,0
20241205,151600,355561,854,854,854,854,0
20241205,151500,355561,854,854,854,854,0
20241205,151400,355561,854,854,854,854,0
20241205,151300,355561,854,854,854,854,0
20241205,151200,355561,854,854,854,854,0
20241205,151100,355561,854,854,854,854,20
20241205,151000,338481,887,887,887,887,0
20241205,150900,338481,887,887,887,887,0
20241205,150800,338481,887,887,887,887,0
20241205,150700,338481,887,887,887,887,0
20241205,150600,338481,887,887,887,887,100
20241205,150500,249781,854,854,854,854,0
20241205,150400,249781,854,854,854,854,0
20241205,150300,249781,854,854,854,854,0
20241205,150200,249781,854,854,854,854,0
20241205,150100,249781,854,854,854,854,0
20241205,150000,249781,854,854,854,854,0
20241205,145900,249781,854,854,854,854,0
20241205,145800,249781,854,854,854,854,0
20241205,145700,249781,854,854,854,854,0
20241205,145600,249781,854,854,854,854,0
20241205,145500,249781,854,854,854,854,0
20241205,145400,249781,854,854,854,854,0
20241205,145300,249781,854,854,854,854,0
20241205,145200,249781,854,854,854,854,0
20241205,145100,249781,854,854,854,854,0
20241205,145000,249781,854,854,854,854,0
20241205,144900,249781,854,854,854,854,0
20241205,144800,249781,854,854,854,854,0
20241205,144700,249781,854,854,854,854,0
20241205,144600,249781,854,854,854,854,0
20241205,144500,249781,854,854,854,854,197
20241205,144400,81543,854,854,854,854,0
20241205,144300,81543,854,854,854,854,0
20241205,144200,81543,854,854,854,854,0
20241205,144100,81543,854,854,854,854,0
20241205,144000,81543,854,854,854,854,0
20241205,143900,81543,854,854,854,854,0
20241205,143800,81543,854,854,854,854,0
20241205,143700,81543,854,854,854,854,0
20241205,143600,81543,854,854,854,854,90
20241205,143500,4683,887,887,887,887,1
20241205,143400,3796,949,949,949,949,0
20241205,143300,3796,949,949,949,949,0
20241205,143200,3796,949,949,949,949,0
20241205,143100,3796,949,949,949,949,0
20241205,143000,3796,949,949,949,949,0
20241205,142900,3796,949,949,949,949,0
20241205,142800,3796,949,949,949,949,0
20241205,142700,3796,949,949,949,949,0
20241205,142600,3796,949,949,949,949,0
20241205,142500,3796,949,949,949,949,0
20241205,142400,3796,949,949,949,949,0
20241205,142300,3796,949,949,949,949,0
20241205,142200,3796,949,949,949,949,0
20241205,142100,3796,949,949,949,949,0
20241205,142000,3796,949,949,949,949,0
20241205,141900,3796,949,949,949,949,0
20241205,141800,3796,949,949,949,949,0
20241205,141700,3796,949,949,949,949,0
20241205,141600,3796,949,949,949,949,0
20241205,141500,3796,949,949,949,949,0
20241205,141400,3796,949,949,949,949,0
20241205,141300,3796,949,949,949,949,0
20241205,141200,3796,949,949,949,949,0
20241205,141100,3796,949,949,949,949,0
20241205,141000,3796,949,949,949,949,0
20241205,140900,3796,949,949,949,949,0
20241205,140800,3796,949,949,949,949,0
20241205,140700,3796,949,949,949,949,0
20241205,140600,3796,949,949,949,949,0
20241205,140500,3796,949,949,949,949,0
20241205,140400,3796,949,949,949,949,0
20241205,140300,3796,949,949,949,949,0
20241205,140200,3796,949,949,949,949,0
20241205,140100,3796,949,949,949,949,0
20241205,140000,3796,949,949,949,949,0
20241205,135900,3796,949,949,949,949,0
20241205,135800,3796,949,949,949,949,0
20241205,135700,3796,949,949,949,949,0
20241205,135600,3796,949,949,949,949,0
20241205,135500,3796,949,949,949,949,0
20241205,135400,3796,949,949,949,949,0
20241205,135300,3796,949,949,949,949,0
20241205,135200,3796,949,949,949,949,0
20241205,135100,3796,949,949,949,949,0
20241205,135000,3796,949,949,949,949,0
20241205,134900,3796,949,949,949,949,0
20241205,134800,3796,949,949,949,949,0
20241205,134700,3796,949,949,949,949,0
20241205,134600,3796,949,949,949,949,0
20241205,134500,3796,949,949,949,949,0
20241205,134400,3796,949,949,949,949,0
20241205,134300,3796,949,949,949,949,0
20241205,134200,3796,949,949,949,949,0
20241205,134100,3796,949,949,949,949,0
20241205,134000,3796,949,949,949,949,0
20241205,133900,3796,949,949,949,949,0
20241205,133800,3796,949,949,949,949,0
20241205,133700,3796,949,949,949,949,0
20241205,133600,3796,949,949,949,949,0
20241205,133500,3796,949,949,949,949,0
20241205,133400,3796,949,949,949,949,0
20241205,133300,3796,949,949,949,949,0
20241205,133200,3796,949,949,949,949,0
20241205,133100,3796,949,949,949,949,0
20241205,133000,3796,949,949,949,949,0
20241205,132900,3796,949,949,949,949,0
20241205,132800,3796,949,949,949,949,0
20241205,132700,3796,949,949,949,949,0
20241205,132600,3796,949,949,949,949,0
20241205,132500,3796,949,949,949,949,0
20241205,132400,3796,949,949,949,949,0
20241205,132300,3796,949,949,949,949,0
20241205,132200,3796,949,949,949,949,0
20241205,132100,3796,949,949,949,949,0
20241205,132000,3796,949,949,949,949,0
20241205,131900,3796,949,949,949,949,0
20241205,131800,3796,949,949,949,949,0
20241205,131700,3796,949,949,949,949,0
20241205,131600,3796,949,949,949,949,0
20241205,131500,3796,949,949,949,949,0
20241205,131400,3796,949,949,949,949,0
20241205,131300,3796,949,949,949,949,0
20241205,131200,3796,949,949,949,949,0
20241205,131100,3796,949,949,949,949,0
20241205,131000,3796,949,949,949,949,0
20241205,130900,3796,949,949,949,949,0
20241205,130800,3796,949,949,949,949,0
20241205,130700,3796,949,949,949,949,0
20241205,130600,3796,949,949,949,949,0
20241205,130500,3796,949,949,949,949,0
20241205,130400,3796,949,949,949,949,0
20241205,130300,3796,949,949,949,949,0
20241205,130200,3796,949,949,949,949,0
20241205,130100,3796,949,949,949,949,0
20241205,130000,3796,949,949,949,949,0
20241205,125900,3796,949,949,949,949,0
20241205,125800,3796,949,949,949,949,0
20241205,125700,3796,949,949,949,949,0
20241205,125600,3796,949,949,949,949,0
20241205,125500,3796,949,949,949,949,0
20241205,125400,3796,949,949,949,949,0
20241205,125300,3796,949,949,949,949,0
20241205,125200,3796,949,949,949,949,0
20241205,125100,3796,949,949,949,949,0
20241205,125000,3796,949,949,949,949,0
20241205,124900,3796,949,949,949,949,0
20241205,124800,3796,949,949,949,949,0
20241205,124700,3796,949,949,949,949,0
20241205,124600,3796,949,949,949,949,0
20241205,124500,3796,949,949,949,949,0
20241205,124400,3796,949,949,949,949,0
20241205,124300,3796,949,949,949,949,0
20241205,124200,3796,949,949,949,949,0
20241205,124100,3796,949,949,949,949,0
20241205,124000,3796,949,949,949,949,0
20241205,123900,3796,949,949,949,949,0
20241205,123800,3796,949,949,949,949,0
20241205,123700,3796,949,949,949,949,0
20241205,123600,3796,949,949,949,949,0
20241205,123500,3796,949,949,949,949,0
20241205,123400,3796,949,949,949,949,0
20241205,123300,3796,949,949,949,949,0
20241205,123200,3796,949,949,949,949,0
20241205,123100,3796,949,949,949,949,0
20241205,123000,3796,949,949,949,949,0
20241205,122900,3796,949,949,949,949,0
20241205,122800,3796,949,949,949,949,0
20241205,122700,3796,949,949,949,949,0
20241205,122600,3796,949,949,949,949,0
20241205,122500,3796,949,949,949,949,0
20241205,122400,3796,949,949,949,949,0
20241205,122300,3796,949,949,949,949,0
20241205,122200,3796,949,949,949,949,0
20241205,122100,3796,949,949,949,949,0
20241205,122000,3796,949,949,949,949,0
20241205,121900,3796,949,949,949,949,0
20241205,121800,3796,949,949,949,949,0
20241205,121700,3796,949,949,949,949,0
20241205,121600,3796,949,949,949,949,0
20241205,121500,3796,949,949,949,949,0
20241205,121400,3796,949,949,949,949,0
20241205,121300,3796,949,949,949,949,0
20241205,121200,3796,949,949,949,949,0
20241205,121100,3796,949,949,949,949,0
20241205,121000,3796,949,949,949,949,0
20241205,120900,3796,949,949,949,949,0
20241205,120800,3796,949,949,949,949,0
20241205,120700,3796,949,949,949,949,0
20241205,120600,3796,949,949,949,949,0
20241205,120500,3796,949,949,949,949,0
20241205,120400,3796,949,949,949,949,0
20241205,120300,3796,949,949,949,949,0
20241205,120200,3796,949,949,949,949,0
20241205,120100,3796,949,949,949,949,0
20241205,120000,3796,949,949,949,949,0
20241205,115900,3796,949,949,949,949,0
20241205,115800,3796,949,949,949,949,0
20241205,115700,3796,949,949,949,949,0
20241205,115600,3796,949,949,949,949,0
20241205,115500,3796,949,949,949,949,0
20241205,115400,3796,949,949,949,949,0
20241205,115300,3796,949,949,949,949,0
20241205,115200,3796,949,949,949,949,0
20241205,115100,3796,949,949,949,949,0
20241205,115000,3796,949,949,949,949,0
20241205,114900,3796,949,949,949,949,0
20241205,114800,3796,949,949,949,949,0
20241205,114700,3796,949,949,949,949,0
20241205,114600,3796,949,949,949,949,0
20241205,114500,3796,949,949,949,949,0
20241205,114400,3796,949,949,949,949,0
20241205,114300,3796,949,949,949,949,0
20241205,114200,3796,949,949,949,949,0
20241205,114100,3796,949,949,949,949,0
20241205,114000,3796,949,949,949,949,0
20241205,113900,3796,949,949,949,949,0
20241205,113800,3796,949,949,949,949,0
20241205,113700,3796,949,949,949,949,0
20241205,113600,3796,949,949,949,949,0
20241205,113500,3796,949,949,949,949,0
20241205,113400,3796,949,949,949,949,0
20241205,113300,3796,949,949,949,949,0
20241205,113200,3796,949,949,949,949,0
20241205,113100,3796,949,949,949,949,0
20241205,113000,3796,949,949,949,949,0
20241205,112900,3796,949,949,949,949,0
20241205,112800,3796,949,949,949,949,0
20241205,112700,3796,949,949,949,949,0
20241205,112600,3796,949,949,949,949,0
20241205,112500,3796,949,949,949,949,0
20241205,112400,3796,949,949,949,949,0
20241205,112300,3796,949,949,949,949,0
20241205,112200,3796,949,949,949,949,0
20241205,112100,3796,949,949,949,949,0
20241205,112000,3796,949,949,949,949,0
20241205,111900,3796,949,949,949,949,0
20241205,111800,3796,949,949,949,949,0
20241205,111700,3796,949,949,949,949,0
20241205,111600,3796,949,949,949,949,0
20241205,111500,3796,949,949,949,949,0
20241205,111400,3796,949,949,949,949,0
20241205,111300,3796,949,949,949,949,0
20241205,111200,3796,949,949,949,949,0
20241205,111100,3796,949,949,949,949,0
20241205,111000,3796,949,949,949,949,0
20241205,110900,3796,949,949,949,949,0
20241205,110800,3796,949,949,949,949,0
20241205,110700,3796,949,949,949,949,0
20241205,110600,3796,949,949,949,949,0
20241205,110500,3796,949,949,949,949,0
20241205,110400,3796,949,949,949,949,0
20241205,110300,3796,949,949,949,949,0
20241205,110200,3796,949,949,949,949,0
20241205,110100,3796,949,949,949,949,0
20241205,110000,3796,949,949,949,949,0
20241205,105900,3796,949,949,949,949,0
20241205,105800,3796,949,949,949,949,0
20241205,105700,3796,949,949,949,949,0
20241205,105600,3796,949,949,949,949,0
20241205,105500,3796,949,949,949,949,0
20241205,105400,3796,949,949,949,949,0
20241205,105300,3796,949,949,949,949,0
20241205,105200,3796,949,949,949,949,0
20241205,105100,3796,949,949,949,949,0
20241205,105000,3796,949,949,949,949,0
20241205,104900,3796,949,949,949,949,0
20241205,104800,3796,949,949,949,949,0
20241205,104700,3796,949,949,949,949,0
20241205,104600,3796,949,949,949,949,0
20241205,104500,3796,949,949,949,949,0
20241205,104400,3796,949,949,949,949,0
20241205,104300,3796,949,949,949,949,0
20241205,104200,3796,949,949,949,949,0
20241205,104100,3796,949,949,949,949,0
20241205,104000,3796,949,949,949,949,0
20241205,103900,3796,949,949,949,949,0
20241205,103800,3796,949,949,949,949,0
20241205,103700,3796,949,949,949,949,0
20241205,103600,3796,949,949,949,949,0
20241205,103500,3796,949,949,949,949,0
20241205,103400,3796,949,949,949,949,0
20241205,103300,3796,949,949,949,949,0
20241205,103200,3796,949,949,949,949,0
20241205,103100,3796,949,949,949,949,0
20241205,103000,3796,949,949,949,949,0
20241205,102900,3796,949,949,949,949,0
20241205,102800,3796,949,949,949,949,0
20241205,102700,3796,949,949,949,949,0
20241205,102600,3796,949,949,949,949,0
20241205,102500,3796,949,949,949,949,0
20241205,102400,3796,949,949,949,949,0
20241205,102300,3796,949,949,949,949,0
20241205,102200,3796,949,949,949,949,0
20241205,102100,3796,949,949,949,949,0
20241205,102000,3796,949,949,949,949,0
20241205,101900,3796,949,949,949,949,0
20241205,101800,3796,949,949,949,949,0
20241205,101700,3796,949,949,949,949,0
20241205,101600,3796,949,949,949,949,0
20241205,101500,3796,949,949,949,949,0
20241205,101400,3796,949,949,949,949,0
20241205,101300,3796,949,949,949,949,0
20241205,101200,3796,949,949,949,949,0
20241205,101100,3796,949,949,949,949,0
20241205,101000,3796,949,949,949,949,0
20241205,100900,3796,949,949,949,949,0
20241205,100800,3796,949,949,949,949,0
20241205,100700,3796,949,949,949,949,0
20241205,100600,3796,949,949,949,949,0
20241205,100500,3796,949,949,949,949,0
20241205,100400,3796,949,949,949,949,0
20241205,100300,3796,949,949,949,949,0
20241205,100200,3796,949,949,949,949,0
20241205,100100,3796,949,949,949,949,0
20241205,100000,3796,949,949,949,949,0
20241205,095900,3796,949,949,949,949,0
20241205,095800,3796,949,949,949,949,0
20241205,095700,3796,949,949,949,949,0
20241205,095600,3796,949,949,949,949,0
20241205,095500,3796,949,949,949,949,0
20241205,095400,3796,949,949,949,949,0
20241205,095300,3796,949,949,949,949,0
20241205,095200,3796,949,949,949,949,0
20241205,095100,3796,949,949,949,949,0
20241205,095000,3796,949,949,949,949,0
20241205,094900,3796,949,949,949,949,0
20241205,094800,3796,949,949,949,949,0
20241205,094700,3796,949,949,949,949,0
20241205,094600,3796,949,949,949,949,0
20241205,094500,3796,949,949,949,949,0
20241205,094400,3796,949,949,949,949,0
20241205,094300,3796,949,949,949,949,0
20241205,094200,3796,949,949,949,949,0
20241205,094100,3796,949,949,949,949,0
20241205,094000,3796,949,949,949,949,0
20241205,093900,3796,949,949,949,949,0
20241205,093800,3796,949,949,949,949,0
20241205,093700,3796,949,949,949,949,0
20241205,093600,3796,949,949,949,949,0
20241205,093500,3796,949,949,949,949,0
20241205,093400,3796,949,949,949,949,0
20241205,093300,3796,949,949,949,949,0
20241205,093200,3796,949,949,949,949,0
20241205,093100,3796,949,949,949,949,0
20241205,093000,3796,949,949,949,949,0
20241205,092900,3796,949,949,949,949,0
20241205,092800,3796,949,949,949,949,0
20241205,092700,3796,949,949,949,949,0
20241205,092600,3796,949,949,949,949,0
20241205,092500,3796,949,949,949,949,0
20241205,092400,3796,949,949,949,949,0
20241205,092300,3796,949,949,949,949,0
20241205,092200,3796,949,949,949,949,0
20241205,092100,3796,949,949,949,949,0
20241205,092000,3796,949,949,949,949,0
20241205,091900,3796,949,949,949,949,0
20241205,091800,3796,949,949,949,949,0
20241205,091700,3796,949,949,949,949,0
20241205,091600,3796,949,949,949,949,0
20241205,091500,3796,949,949,949,949,0
20241205,091400,3796,949,949,949,949,0
20241205,091300,3796,949,949,949,949,4
20241205,091200,0,854,854,854,854,0
20241205,091100,0,854,854,854,854,0
20241205,091000,0,854,854,854,854,0
20241205,090900,0,854,854,854,854,0
20241205,090800,0,854,854,854,854,0
20241205,090700,0,854,854,854,854,0
20241205,090600,0,854,854,854,854,0
20241205,090500,0,854,854,854,854,0
20241205,090400,0,854,854,854,854,0
20241205,090300,0,854,854,854,854,0
20241205,090200,0,854,854,854,854,0
20241205,090100,0,854,854,854,854,0
20241205,090000,0,854,854,854,854,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 204100 356446 885 885 885 885 1
3 20241205 204000 356446 885 885 885 885 0
4 20241205 203900 356446 885 885 885 885 0
5 20241205 203800 356446 885 885 885 885 0
6 20241205 203700 356446 885 885 885 885 0
7 20241205 203600 356446 885 885 885 885 0
8 20241205 203500 356446 885 885 885 885 0
9 20241205 203400 356446 885 885 885 885 0
10 20241205 203300 356446 885 885 885 885 0
11 20241205 203200 356446 885 885 885 885 0
12 20241205 203100 356446 885 885 885 885 0
13 20241205 203000 356446 885 885 885 885 0
14 20241205 202900 356446 885 885 885 885 0
15 20241205 202800 356446 885 885 885 885 0
16 20241205 202700 356446 885 885 885 885 0
17 20241205 202600 356446 885 885 885 885 0
18 20241205 202500 356446 885 885 885 885 0
19 20241205 202400 356446 885 885 885 885 0
20 20241205 202300 356446 885 885 885 885 0
21 20241205 202200 356446 885 885 885 885 0
22 20241205 202100 356446 885 885 885 885 0
23 20241205 202000 356446 885 885 885 885 0
24 20241205 201900 356446 885 885 885 885 0
25 20241205 201800 356446 885 885 885 885 0
26 20241205 201700 356446 885 885 885 885 0
27 20241205 201600 356446 885 885 885 885 0
28 20241205 201500 356446 885 885 885 885 0
29 20241205 201400 356446 885 885 885 885 0
30 20241205 201300 356446 885 885 885 885 0
31 20241205 201200 356446 885 885 885 885 0
32 20241205 201100 356446 885 885 885 885 1
33 20241205 201000 356446 885 885 885 885 0
34 20241205 200900 356446 885 885 885 885 0
35 20241205 200800 356446 885 885 885 885 0
36 20241205 200700 356446 885 885 885 885 0
37 20241205 200600 356446 885 885 885 885 0
38 20241205 200500 356446 885 885 885 885 0
39 20241205 200400 356446 885 885 885 885 0
40 20241205 200300 356446 885 885 885 885 0
41 20241205 200200 356446 885 885 885 885 0
42 20241205 200100 356446 885 885 885 885 0
43 20241205 200000 356446 885 885 885 885 0
44 20241205 195900 356446 885 885 885 885 0
45 20241205 195800 356446 885 885 885 885 0
46 20241205 195700 356446 885 885 885 885 0
47 20241205 195600 356446 885 885 885 885 0
48 20241205 195500 356446 885 885 885 885 0
49 20241205 195400 356446 885 885 885 885 0
50 20241205 195300 356446 885 885 885 885 0
51 20241205 195200 356446 885 885 885 885 0
52 20241205 195100 356446 885 885 885 885 0
53 20241205 195000 356446 885 885 885 885 0
54 20241205 194900 356446 885 885 885 885 0
55 20241205 194800 356446 885 885 885 885 0
56 20241205 194700 356446 885 885 885 885 0
57 20241205 194600 356446 885 885 885 885 0
58 20241205 194500 356446 885 885 885 885 0
59 20241205 194400 356446 885 885 885 885 0
60 20241205 194300 356446 885 885 885 885 0
61 20241205 194200 356446 885 885 885 885 0
62 20241205 194100 356446 885 885 885 885 1
63 20241205 194000 356446 885 885 885 885 0
64 20241205 193900 356446 885 885 885 885 0
65 20241205 193800 356446 885 885 885 885 0
66 20241205 193700 356446 885 885 885 885 0
67 20241205 193600 356446 885 885 885 885 0
68 20241205 193500 356446 885 885 885 885 0
69 20241205 193400 356446 885 885 885 885 0
70 20241205 193300 356446 885 885 885 885 0
71 20241205 193200 356446 885 885 885 885 0
72 20241205 193100 356446 885 885 885 885 0
73 20241205 193000 356446 885 885 885 885 0
74 20241205 192900 356446 885 885 885 885 0
75 20241205 192800 356446 885 885 885 885 0
76 20241205 192700 356446 885 885 885 885 0
77 20241205 192600 356446 885 885 885 885 0
78 20241205 192500 356446 885 885 885 885 0
79 20241205 192400 356446 885 885 885 885 0
80 20241205 192300 356446 885 885 885 885 0
81 20241205 192200 356446 885 885 885 885 0
82 20241205 192100 356446 885 885 885 885 0
83 20241205 192000 356446 885 885 885 885 0
84 20241205 191900 356446 885 885 885 885 0
85 20241205 191800 356446 885 885 885 885 0
86 20241205 191700 356446 885 885 885 885 0
87 20241205 191600 356446 885 885 885 885 0
88 20241205 191500 356446 885 885 885 885 0
89 20241205 191400 356446 885 885 885 885 0
90 20241205 191300 356446 885 885 885 885 0
91 20241205 191200 356446 885 885 885 885 0
92 20241205 191100 356446 885 885 885 885 1
93 20241205 191000 356446 885 885 885 885 0
94 20241205 190900 356446 885 885 885 885 0
95 20241205 190800 356446 885 885 885 885 0
96 20241205 190700 356446 885 885 885 885 0
97 20241205 190600 356446 885 885 885 885 0
98 20241205 190500 356446 885 885 885 885 0
99 20241205 190400 356446 885 885 885 885 0
100 20241205 190300 356446 885 885 885 885 0
101 20241205 190200 356446 885 885 885 885 0
102 20241205 190100 356446 885 885 885 885 0
103 20241205 190000 356446 885 885 885 885 0
104 20241205 185900 356446 885 885 885 885 0
105 20241205 185800 356446 885 885 885 885 0
106 20241205 185700 356446 885 885 885 885 0
107 20241205 185600 356446 885 885 885 885 0
108 20241205 185500 356446 885 885 885 885 0
109 20241205 185400 356446 885 885 885 885 0
110 20241205 185300 356446 885 885 885 885 0
111 20241205 185200 356446 885 885 885 885 0
112 20241205 185100 356446 885 885 885 885 0
113 20241205 185000 356446 885 885 885 885 0
114 20241205 184900 356446 885 885 885 885 0
115 20241205 184800 356446 885 885 885 885 0
116 20241205 184700 356446 885 885 885 885 0
117 20241205 184600 356446 885 885 885 885 0
118 20241205 184500 356446 885 885 885 885 0
119 20241205 184400 356446 885 885 885 885 0
120 20241205 184300 356446 885 885 885 885 0
121 20241205 184200 356446 885 885 885 885 0
122 20241205 184100 356446 885 885 885 885 1
123 20241205 184000 356446 885 885 885 885 0
124 20241205 183900 356446 885 885 885 885 0
125 20241205 183800 356446 885 885 885 885 0
126 20241205 183700 356446 885 885 885 885 0
127 20241205 183600 356446 885 885 885 885 0
128 20241205 183500 356446 885 885 885 885 0
129 20241205 183400 356446 885 885 885 885 0
130 20241205 183300 356446 885 885 885 885 0
131 20241205 183200 356446 885 885 885 885 0
132 20241205 183100 356446 885 885 885 885 0
133 20241205 183000 356446 885 885 885 885 0
134 20241205 182900 356446 885 885 885 885 0
135 20241205 182800 356446 885 885 885 885 0
136 20241205 182700 356446 885 885 885 885 0
137 20241205 182600 356446 885 885 885 885 0
138 20241205 182500 356446 885 885 885 885 0
139 20241205 182400 356446 885 885 885 885 0
140 20241205 182300 356446 885 885 885 885 0
141 20241205 182200 356446 885 885 885 885 0
142 20241205 182100 356446 885 885 885 885 0
143 20241205 182000 356446 885 885 885 885 0
144 20241205 181900 356446 885 885 885 885 0
145 20241205 181800 356446 885 885 885 885 0
146 20241205 181700 356446 885 885 885 885 0
147 20241205 181600 356446 885 885 885 885 0
148 20241205 181500 356446 885 885 885 885 0
149 20241205 181400 356446 885 885 885 885 0
150 20241205 181300 356446 885 885 885 885 0
151 20241205 181200 356446 885 885 885 885 0
152 20241205 181100 356446 885 885 885 885 1
153 20241205 181000 356446 885 885 885 885 0
154 20241205 180900 356446 885 885 885 885 0
155 20241205 180800 356446 885 885 885 885 0
156 20241205 180700 356446 885 885 885 885 0
157 20241205 180600 356446 885 885 885 885 0
158 20241205 180500 356446 885 885 885 885 0
159 20241205 180400 356446 885 885 885 885 0
160 20241205 180300 356446 885 885 885 885 0
161 20241205 180200 356446 885 885 885 885 0
162 20241205 180100 356446 885 885 885 885 0
163 20241205 180000 356446 885 885 885 885 0
164 20241205 175900 356446 885 885 885 885 0
165 20241205 175800 356446 885 885 885 885 0
166 20241205 175700 356446 885 885 885 885 0
167 20241205 175600 356446 885 885 885 885 0
168 20241205 175500 356446 885 885 885 885 0
169 20241205 175400 356446 885 885 885 885 0
170 20241205 175300 356446 885 885 885 885 0
171 20241205 175200 356446 885 885 885 885 0
172 20241205 175100 356446 885 885 885 885 0
173 20241205 175000 356446 885 885 885 885 0
174 20241205 174900 356446 885 885 885 885 0
175 20241205 174800 356446 885 885 885 885 0
176 20241205 174700 356446 885 885 885 885 0
177 20241205 174600 356446 885 885 885 885 0
178 20241205 174500 356446 885 885 885 885 0
179 20241205 174400 356446 885 885 885 885 0
180 20241205 174300 356446 885 885 885 885 0
181 20241205 174200 356446 885 885 885 885 0
182 20241205 174100 356446 885 885 885 885 1
183 20241205 174000 356446 885 885 885 885 0
184 20241205 173900 356446 885 885 885 885 0
185 20241205 173800 356446 885 885 885 885 0
186 20241205 173700 356446 885 885 885 885 0
187 20241205 173600 356446 885 885 885 885 0
188 20241205 173500 356446 885 885 885 885 0
189 20241205 173400 356446 885 885 885 885 0
190 20241205 173300 356446 885 885 885 885 0
191 20241205 173200 356446 885 885 885 885 0
192 20241205 173100 356446 885 885 885 885 0
193 20241205 173000 356446 885 885 885 885 0
194 20241205 172900 356446 885 885 885 885 0
195 20241205 172800 356446 885 885 885 885 0
196 20241205 172700 356446 885 885 885 885 0
197 20241205 172600 356446 885 885 885 885 0
198 20241205 172500 356446 885 885 885 885 0
199 20241205 172400 356446 885 885 885 885 0
200 20241205 172300 356446 885 885 885 885 0
201 20241205 172200 356446 885 885 885 885 0
202 20241205 172100 356446 885 885 885 885 0
203 20241205 172000 356446 885 885 885 885 0
204 20241205 171900 356446 885 885 885 885 0
205 20241205 171800 356446 885 885 885 885 0
206 20241205 171700 356446 885 885 885 885 0
207 20241205 171600 356446 885 885 885 885 0
208 20241205 171500 356446 885 885 885 885 0
209 20241205 171400 356446 885 885 885 885 0
210 20241205 171300 356446 885 885 885 885 0
211 20241205 171200 356446 885 885 885 885 0
212 20241205 171100 356446 885 885 885 885 1
213 20241205 171000 356446 885 885 885 885 0
214 20241205 170900 356446 885 885 885 885 0
215 20241205 170800 356446 885 885 885 885 0
216 20241205 170700 356446 885 885 885 885 0
217 20241205 170600 356446 885 885 885 885 0
218 20241205 170500 356446 885 885 885 885 0
219 20241205 170400 356446 885 885 885 885 0
220 20241205 170300 356446 885 885 885 885 0
221 20241205 170200 356446 885 885 885 885 0
222 20241205 170100 356446 885 885 885 885 0
223 20241205 170000 356446 885 885 885 885 0
224 20241205 165900 356446 885 885 885 885 0
225 20241205 165800 356446 885 885 885 885 0
226 20241205 165700 356446 885 885 885 885 0
227 20241205 165600 356446 885 885 885 885 0
228 20241205 165500 356446 885 885 885 885 0
229 20241205 165400 356446 885 885 885 885 0
230 20241205 165300 356446 885 885 885 885 0
231 20241205 165200 356446 885 885 885 885 0
232 20241205 165100 356446 885 885 885 885 0
233 20241205 165000 356446 885 885 885 885 0
234 20241205 164900 356446 885 885 885 885 0
235 20241205 164800 356446 885 885 885 885 0
236 20241205 164700 356446 885 885 885 885 0
237 20241205 164600 356446 885 885 885 885 0
238 20241205 164500 356446 885 885 885 885 0
239 20241205 164400 356446 885 885 885 885 0
240 20241205 164300 356446 885 885 885 885 0
241 20241205 164200 356446 885 885 885 885 0
242 20241205 164100 356446 885 885 885 885 1
243 20241205 164000 356446 885 885 885 885 0
244 20241205 163900 356446 885 885 885 885 0
245 20241205 163800 356446 885 885 885 885 0
246 20241205 163700 356446 885 885 885 885 0
247 20241205 163600 356446 885 885 885 885 0
248 20241205 163500 356446 885 885 885 885 0
249 20241205 163400 356446 885 885 885 885 0
250 20241205 163300 356446 885 885 885 885 0
251 20241205 163200 356446 885 885 885 885 0
252 20241205 163100 356446 885 885 885 885 0
253 20241205 163000 356446 885 885 885 885 0
254 20241205 162900 356446 885 885 885 885 0
255 20241205 162800 356446 885 885 885 885 0
256 20241205 162700 356446 885 885 885 885 0
257 20241205 162600 356446 885 885 885 885 0
258 20241205 162500 356446 885 885 885 885 0
259 20241205 162400 356446 885 885 885 885 0
260 20241205 162300 356446 885 885 885 885 0
261 20241205 162200 356446 885 885 885 885 0
262 20241205 162100 356446 885 885 885 885 0
263 20241205 162000 356446 885 885 885 885 0
264 20241205 161900 356446 885 885 885 885 0
265 20241205 161800 356446 885 885 885 885 0
266 20241205 161700 356446 885 885 885 885 0
267 20241205 161600 356446 885 885 885 885 0
268 20241205 161500 356446 885 885 885 885 0
269 20241205 161400 356446 885 885 885 885 0
270 20241205 161300 356446 885 885 885 885 0
271 20241205 161200 356446 885 885 885 885 0
272 20241205 161100 356446 885 885 885 885 1
273 20241205 161000 356446 885 885 885 885 0
274 20241205 160900 356446 885 885 885 885 0
275 20241205 160800 356446 885 885 885 885 0
276 20241205 160700 356446 885 885 885 885 0
277 20241205 160600 356446 885 885 885 885 0
278 20241205 160500 356446 885 885 885 885 0
279 20241205 160400 356446 885 885 885 885 0
280 20241205 160300 356446 885 885 885 885 0
281 20241205 160200 356446 885 885 885 885 0
282 20241205 160100 356446 885 885 885 885 0
283 20241205 160000 356446 885 885 885 885 0
284 20241205 155900 356446 885 885 885 885 0
285 20241205 155800 356446 885 885 885 885 0
286 20241205 155700 356446 885 885 885 885 0
287 20241205 155600 356446 885 885 885 885 0
288 20241205 155500 356446 885 885 885 885 0
289 20241205 155400 356446 885 885 885 885 0
290 20241205 155300 356446 885 885 885 885 0
291 20241205 155200 356446 885 885 885 885 0
292 20241205 155100 356446 885 885 885 885 0
293 20241205 155000 356446 885 885 885 885 0
294 20241205 154900 356446 885 885 885 885 0
295 20241205 154800 356446 885 885 885 885 0
296 20241205 154700 356446 885 885 885 885 0
297 20241205 154600 356446 885 885 885 885 0
298 20241205 154500 356446 885 885 885 885 0
299 20241205 154400 356446 885 885 885 885 0
300 20241205 154300 356446 885 885 885 885 0
301 20241205 154200 356446 885 885 885 885 0
302 20241205 154100 356446 885 885 885 885 1
303 20241205 154000 356446 885 885 885 885 0
304 20241205 153900 356446 885 885 885 885 0
305 20241205 153800 356446 885 885 885 885 0
306 20241205 153700 356446 885 885 885 885 0
307 20241205 153600 356446 885 885 885 885 0
308 20241205 153500 356446 885 885 885 885 0
309 20241205 153400 356446 885 885 885 885 0
310 20241205 153300 356446 885 885 885 885 0
311 20241205 153200 356446 885 885 885 885 0
312 20241205 153100 356446 885 885 885 885 0
313 20241205 153000 356446 885 885 885 885 1
314 20241205 152900 355561 854 854 854 854 0
315 20241205 152800 355561 854 854 854 854 0
316 20241205 152700 355561 854 854 854 854 0
317 20241205 152600 355561 854 854 854 854 0
318 20241205 152500 355561 854 854 854 854 0
319 20241205 152400 355561 854 854 854 854 0
320 20241205 152300 355561 854 854 854 854 0
321 20241205 152200 355561 854 854 854 854 0
322 20241205 152100 355561 854 854 854 854 0
323 20241205 152000 355561 854 854 854 854 0
324 20241205 151900 355561 854 854 854 854 0
325 20241205 151800 355561 854 854 854 854 0
326 20241205 151700 355561 854 854 854 854 0
327 20241205 151600 355561 854 854 854 854 0
328 20241205 151500 355561 854 854 854 854 0
329 20241205 151400 355561 854 854 854 854 0
330 20241205 151300 355561 854 854 854 854 0
331 20241205 151200 355561 854 854 854 854 0
332 20241205 151100 355561 854 854 854 854 20
333 20241205 151000 338481 887 887 887 887 0
334 20241205 150900 338481 887 887 887 887 0
335 20241205 150800 338481 887 887 887 887 0
336 20241205 150700 338481 887 887 887 887 0
337 20241205 150600 338481 887 887 887 887 100
338 20241205 150500 249781 854 854 854 854 0
339 20241205 150400 249781 854 854 854 854 0
340 20241205 150300 249781 854 854 854 854 0
341 20241205 150200 249781 854 854 854 854 0
342 20241205 150100 249781 854 854 854 854 0
343 20241205 150000 249781 854 854 854 854 0
344 20241205 145900 249781 854 854 854 854 0
345 20241205 145800 249781 854 854 854 854 0
346 20241205 145700 249781 854 854 854 854 0
347 20241205 145600 249781 854 854 854 854 0
348 20241205 145500 249781 854 854 854 854 0
349 20241205 145400 249781 854 854 854 854 0
350 20241205 145300 249781 854 854 854 854 0
351 20241205 145200 249781 854 854 854 854 0
352 20241205 145100 249781 854 854 854 854 0
353 20241205 145000 249781 854 854 854 854 0
354 20241205 144900 249781 854 854 854 854 0
355 20241205 144800 249781 854 854 854 854 0
356 20241205 144700 249781 854 854 854 854 0
357 20241205 144600 249781 854 854 854 854 0
358 20241205 144500 249781 854 854 854 854 197
359 20241205 144400 81543 854 854 854 854 0
360 20241205 144300 81543 854 854 854 854 0
361 20241205 144200 81543 854 854 854 854 0
362 20241205 144100 81543 854 854 854 854 0
363 20241205 144000 81543 854 854 854 854 0
364 20241205 143900 81543 854 854 854 854 0
365 20241205 143800 81543 854 854 854 854 0
366 20241205 143700 81543 854 854 854 854 0
367 20241205 143600 81543 854 854 854 854 90
368 20241205 143500 4683 887 887 887 887 1
369 20241205 143400 3796 949 949 949 949 0
370 20241205 143300 3796 949 949 949 949 0
371 20241205 143200 3796 949 949 949 949 0
372 20241205 143100 3796 949 949 949 949 0
373 20241205 143000 3796 949 949 949 949 0
374 20241205 142900 3796 949 949 949 949 0
375 20241205 142800 3796 949 949 949 949 0
376 20241205 142700 3796 949 949 949 949 0
377 20241205 142600 3796 949 949 949 949 0
378 20241205 142500 3796 949 949 949 949 0
379 20241205 142400 3796 949 949 949 949 0
380 20241205 142300 3796 949 949 949 949 0
381 20241205 142200 3796 949 949 949 949 0
382 20241205 142100 3796 949 949 949 949 0
383 20241205 142000 3796 949 949 949 949 0
384 20241205 141900 3796 949 949 949 949 0
385 20241205 141800 3796 949 949 949 949 0
386 20241205 141700 3796 949 949 949 949 0
387 20241205 141600 3796 949 949 949 949 0
388 20241205 141500 3796 949 949 949 949 0
389 20241205 141400 3796 949 949 949 949 0
390 20241205 141300 3796 949 949 949 949 0
391 20241205 141200 3796 949 949 949 949 0
392 20241205 141100 3796 949 949 949 949 0
393 20241205 141000 3796 949 949 949 949 0
394 20241205 140900 3796 949 949 949 949 0
395 20241205 140800 3796 949 949 949 949 0
396 20241205 140700 3796 949 949 949 949 0
397 20241205 140600 3796 949 949 949 949 0
398 20241205 140500 3796 949 949 949 949 0
399 20241205 140400 3796 949 949 949 949 0
400 20241205 140300 3796 949 949 949 949 0
401 20241205 140200 3796 949 949 949 949 0
402 20241205 140100 3796 949 949 949 949 0
403 20241205 140000 3796 949 949 949 949 0
404 20241205 135900 3796 949 949 949 949 0
405 20241205 135800 3796 949 949 949 949 0
406 20241205 135700 3796 949 949 949 949 0
407 20241205 135600 3796 949 949 949 949 0
408 20241205 135500 3796 949 949 949 949 0
409 20241205 135400 3796 949 949 949 949 0
410 20241205 135300 3796 949 949 949 949 0
411 20241205 135200 3796 949 949 949 949 0
412 20241205 135100 3796 949 949 949 949 0
413 20241205 135000 3796 949 949 949 949 0
414 20241205 134900 3796 949 949 949 949 0
415 20241205 134800 3796 949 949 949 949 0
416 20241205 134700 3796 949 949 949 949 0
417 20241205 134600 3796 949 949 949 949 0
418 20241205 134500 3796 949 949 949 949 0
419 20241205 134400 3796 949 949 949 949 0
420 20241205 134300 3796 949 949 949 949 0
421 20241205 134200 3796 949 949 949 949 0
422 20241205 134100 3796 949 949 949 949 0
423 20241205 134000 3796 949 949 949 949 0
424 20241205 133900 3796 949 949 949 949 0
425 20241205 133800 3796 949 949 949 949 0
426 20241205 133700 3796 949 949 949 949 0
427 20241205 133600 3796 949 949 949 949 0
428 20241205 133500 3796 949 949 949 949 0
429 20241205 133400 3796 949 949 949 949 0
430 20241205 133300 3796 949 949 949 949 0
431 20241205 133200 3796 949 949 949 949 0
432 20241205 133100 3796 949 949 949 949 0
433 20241205 133000 3796 949 949 949 949 0
434 20241205 132900 3796 949 949 949 949 0
435 20241205 132800 3796 949 949 949 949 0
436 20241205 132700 3796 949 949 949 949 0
437 20241205 132600 3796 949 949 949 949 0
438 20241205 132500 3796 949 949 949 949 0
439 20241205 132400 3796 949 949 949 949 0
440 20241205 132300 3796 949 949 949 949 0
441 20241205 132200 3796 949 949 949 949 0
442 20241205 132100 3796 949 949 949 949 0
443 20241205 132000 3796 949 949 949 949 0
444 20241205 131900 3796 949 949 949 949 0
445 20241205 131800 3796 949 949 949 949 0
446 20241205 131700 3796 949 949 949 949 0
447 20241205 131600 3796 949 949 949 949 0
448 20241205 131500 3796 949 949 949 949 0
449 20241205 131400 3796 949 949 949 949 0
450 20241205 131300 3796 949 949 949 949 0
451 20241205 131200 3796 949 949 949 949 0
452 20241205 131100 3796 949 949 949 949 0
453 20241205 131000 3796 949 949 949 949 0
454 20241205 130900 3796 949 949 949 949 0
455 20241205 130800 3796 949 949 949 949 0
456 20241205 130700 3796 949 949 949 949 0
457 20241205 130600 3796 949 949 949 949 0
458 20241205 130500 3796 949 949 949 949 0
459 20241205 130400 3796 949 949 949 949 0
460 20241205 130300 3796 949 949 949 949 0
461 20241205 130200 3796 949 949 949 949 0
462 20241205 130100 3796 949 949 949 949 0
463 20241205 130000 3796 949 949 949 949 0
464 20241205 125900 3796 949 949 949 949 0
465 20241205 125800 3796 949 949 949 949 0
466 20241205 125700 3796 949 949 949 949 0
467 20241205 125600 3796 949 949 949 949 0
468 20241205 125500 3796 949 949 949 949 0
469 20241205 125400 3796 949 949 949 949 0
470 20241205 125300 3796 949 949 949 949 0
471 20241205 125200 3796 949 949 949 949 0
472 20241205 125100 3796 949 949 949 949 0
473 20241205 125000 3796 949 949 949 949 0
474 20241205 124900 3796 949 949 949 949 0
475 20241205 124800 3796 949 949 949 949 0
476 20241205 124700 3796 949 949 949 949 0
477 20241205 124600 3796 949 949 949 949 0
478 20241205 124500 3796 949 949 949 949 0
479 20241205 124400 3796 949 949 949 949 0
480 20241205 124300 3796 949 949 949 949 0
481 20241205 124200 3796 949 949 949 949 0
482 20241205 124100 3796 949 949 949 949 0
483 20241205 124000 3796 949 949 949 949 0
484 20241205 123900 3796 949 949 949 949 0
485 20241205 123800 3796 949 949 949 949 0
486 20241205 123700 3796 949 949 949 949 0
487 20241205 123600 3796 949 949 949 949 0
488 20241205 123500 3796 949 949 949 949 0
489 20241205 123400 3796 949 949 949 949 0
490 20241205 123300 3796 949 949 949 949 0
491 20241205 123200 3796 949 949 949 949 0
492 20241205 123100 3796 949 949 949 949 0
493 20241205 123000 3796 949 949 949 949 0
494 20241205 122900 3796 949 949 949 949 0
495 20241205 122800 3796 949 949 949 949 0
496 20241205 122700 3796 949 949 949 949 0
497 20241205 122600 3796 949 949 949 949 0
498 20241205 122500 3796 949 949 949 949 0
499 20241205 122400 3796 949 949 949 949 0
500 20241205 122300 3796 949 949 949 949 0
501 20241205 122200 3796 949 949 949 949 0
502 20241205 122100 3796 949 949 949 949 0
503 20241205 122000 3796 949 949 949 949 0
504 20241205 121900 3796 949 949 949 949 0
505 20241205 121800 3796 949 949 949 949 0
506 20241205 121700 3796 949 949 949 949 0
507 20241205 121600 3796 949 949 949 949 0
508 20241205 121500 3796 949 949 949 949 0
509 20241205 121400 3796 949 949 949 949 0
510 20241205 121300 3796 949 949 949 949 0
511 20241205 121200 3796 949 949 949 949 0
512 20241205 121100 3796 949 949 949 949 0
513 20241205 121000 3796 949 949 949 949 0
514 20241205 120900 3796 949 949 949 949 0
515 20241205 120800 3796 949 949 949 949 0
516 20241205 120700 3796 949 949 949 949 0
517 20241205 120600 3796 949 949 949 949 0
518 20241205 120500 3796 949 949 949 949 0
519 20241205 120400 3796 949 949 949 949 0
520 20241205 120300 3796 949 949 949 949 0
521 20241205 120200 3796 949 949 949 949 0
522 20241205 120100 3796 949 949 949 949 0
523 20241205 120000 3796 949 949 949 949 0
524 20241205 115900 3796 949 949 949 949 0
525 20241205 115800 3796 949 949 949 949 0
526 20241205 115700 3796 949 949 949 949 0
527 20241205 115600 3796 949 949 949 949 0
528 20241205 115500 3796 949 949 949 949 0
529 20241205 115400 3796 949 949 949 949 0
530 20241205 115300 3796 949 949 949 949 0
531 20241205 115200 3796 949 949 949 949 0
532 20241205 115100 3796 949 949 949 949 0
533 20241205 115000 3796 949 949 949 949 0
534 20241205 114900 3796 949 949 949 949 0
535 20241205 114800 3796 949 949 949 949 0
536 20241205 114700 3796 949 949 949 949 0
537 20241205 114600 3796 949 949 949 949 0
538 20241205 114500 3796 949 949 949 949 0
539 20241205 114400 3796 949 949 949 949 0
540 20241205 114300 3796 949 949 949 949 0
541 20241205 114200 3796 949 949 949 949 0
542 20241205 114100 3796 949 949 949 949 0
543 20241205 114000 3796 949 949 949 949 0
544 20241205 113900 3796 949 949 949 949 0
545 20241205 113800 3796 949 949 949 949 0
546 20241205 113700 3796 949 949 949 949 0
547 20241205 113600 3796 949 949 949 949 0
548 20241205 113500 3796 949 949 949 949 0
549 20241205 113400 3796 949 949 949 949 0
550 20241205 113300 3796 949 949 949 949 0
551 20241205 113200 3796 949 949 949 949 0
552 20241205 113100 3796 949 949 949 949 0
553 20241205 113000 3796 949 949 949 949 0
554 20241205 112900 3796 949 949 949 949 0
555 20241205 112800 3796 949 949 949 949 0
556 20241205 112700 3796 949 949 949 949 0
557 20241205 112600 3796 949 949 949 949 0
558 20241205 112500 3796 949 949 949 949 0
559 20241205 112400 3796 949 949 949 949 0
560 20241205 112300 3796 949 949 949 949 0
561 20241205 112200 3796 949 949 949 949 0
562 20241205 112100 3796 949 949 949 949 0
563 20241205 112000 3796 949 949 949 949 0
564 20241205 111900 3796 949 949 949 949 0
565 20241205 111800 3796 949 949 949 949 0
566 20241205 111700 3796 949 949 949 949 0
567 20241205 111600 3796 949 949 949 949 0
568 20241205 111500 3796 949 949 949 949 0
569 20241205 111400 3796 949 949 949 949 0
570 20241205 111300 3796 949 949 949 949 0
571 20241205 111200 3796 949 949 949 949 0
572 20241205 111100 3796 949 949 949 949 0
573 20241205 111000 3796 949 949 949 949 0
574 20241205 110900 3796 949 949 949 949 0
575 20241205 110800 3796 949 949 949 949 0
576 20241205 110700 3796 949 949 949 949 0
577 20241205 110600 3796 949 949 949 949 0
578 20241205 110500 3796 949 949 949 949 0
579 20241205 110400 3796 949 949 949 949 0
580 20241205 110300 3796 949 949 949 949 0
581 20241205 110200 3796 949 949 949 949 0
582 20241205 110100 3796 949 949 949 949 0
583 20241205 110000 3796 949 949 949 949 0
584 20241205 105900 3796 949 949 949 949 0
585 20241205 105800 3796 949 949 949 949 0
586 20241205 105700 3796 949 949 949 949 0
587 20241205 105600 3796 949 949 949 949 0
588 20241205 105500 3796 949 949 949 949 0
589 20241205 105400 3796 949 949 949 949 0
590 20241205 105300 3796 949 949 949 949 0
591 20241205 105200 3796 949 949 949 949 0
592 20241205 105100 3796 949 949 949 949 0
593 20241205 105000 3796 949 949 949 949 0
594 20241205 104900 3796 949 949 949 949 0
595 20241205 104800 3796 949 949 949 949 0
596 20241205 104700 3796 949 949 949 949 0
597 20241205 104600 3796 949 949 949 949 0
598 20241205 104500 3796 949 949 949 949 0
599 20241205 104400 3796 949 949 949 949 0
600 20241205 104300 3796 949 949 949 949 0
601 20241205 104200 3796 949 949 949 949 0
602 20241205 104100 3796 949 949 949 949 0
603 20241205 104000 3796 949 949 949 949 0
604 20241205 103900 3796 949 949 949 949 0
605 20241205 103800 3796 949 949 949 949 0
606 20241205 103700 3796 949 949 949 949 0
607 20241205 103600 3796 949 949 949 949 0
608 20241205 103500 3796 949 949 949 949 0
609 20241205 103400 3796 949 949 949 949 0
610 20241205 103300 3796 949 949 949 949 0
611 20241205 103200 3796 949 949 949 949 0
612 20241205 103100 3796 949 949 949 949 0
613 20241205 103000 3796 949 949 949 949 0
614 20241205 102900 3796 949 949 949 949 0
615 20241205 102800 3796 949 949 949 949 0
616 20241205 102700 3796 949 949 949 949 0
617 20241205 102600 3796 949 949 949 949 0
618 20241205 102500 3796 949 949 949 949 0
619 20241205 102400 3796 949 949 949 949 0
620 20241205 102300 3796 949 949 949 949 0
621 20241205 102200 3796 949 949 949 949 0
622 20241205 102100 3796 949 949 949 949 0
623 20241205 102000 3796 949 949 949 949 0
624 20241205 101900 3796 949 949 949 949 0
625 20241205 101800 3796 949 949 949 949 0
626 20241205 101700 3796 949 949 949 949 0
627 20241205 101600 3796 949 949 949 949 0
628 20241205 101500 3796 949 949 949 949 0
629 20241205 101400 3796 949 949 949 949 0
630 20241205 101300 3796 949 949 949 949 0
631 20241205 101200 3796 949 949 949 949 0
632 20241205 101100 3796 949 949 949 949 0
633 20241205 101000 3796 949 949 949 949 0
634 20241205 100900 3796 949 949 949 949 0
635 20241205 100800 3796 949 949 949 949 0
636 20241205 100700 3796 949 949 949 949 0
637 20241205 100600 3796 949 949 949 949 0
638 20241205 100500 3796 949 949 949 949 0
639 20241205 100400 3796 949 949 949 949 0
640 20241205 100300 3796 949 949 949 949 0
641 20241205 100200 3796 949 949 949 949 0
642 20241205 100100 3796 949 949 949 949 0
643 20241205 100000 3796 949 949 949 949 0
644 20241205 095900 3796 949 949 949 949 0
645 20241205 095800 3796 949 949 949 949 0
646 20241205 095700 3796 949 949 949 949 0
647 20241205 095600 3796 949 949 949 949 0
648 20241205 095500 3796 949 949 949 949 0
649 20241205 095400 3796 949 949 949 949 0
650 20241205 095300 3796 949 949 949 949 0
651 20241205 095200 3796 949 949 949 949 0
652 20241205 095100 3796 949 949 949 949 0
653 20241205 095000 3796 949 949 949 949 0
654 20241205 094900 3796 949 949 949 949 0
655 20241205 094800 3796 949 949 949 949 0
656 20241205 094700 3796 949 949 949 949 0
657 20241205 094600 3796 949 949 949 949 0
658 20241205 094500 3796 949 949 949 949 0
659 20241205 094400 3796 949 949 949 949 0
660 20241205 094300 3796 949 949 949 949 0
661 20241205 094200 3796 949 949 949 949 0
662 20241205 094100 3796 949 949 949 949 0
663 20241205 094000 3796 949 949 949 949 0
664 20241205 093900 3796 949 949 949 949 0
665 20241205 093800 3796 949 949 949 949 0
666 20241205 093700 3796 949 949 949 949 0
667 20241205 093600 3796 949 949 949 949 0
668 20241205 093500 3796 949 949 949 949 0
669 20241205 093400 3796 949 949 949 949 0
670 20241205 093300 3796 949 949 949 949 0
671 20241205 093200 3796 949 949 949 949 0
672 20241205 093100 3796 949 949 949 949 0
673 20241205 093000 3796 949 949 949 949 0
674 20241205 092900 3796 949 949 949 949 0
675 20241205 092800 3796 949 949 949 949 0
676 20241205 092700 3796 949 949 949 949 0
677 20241205 092600 3796 949 949 949 949 0
678 20241205 092500 3796 949 949 949 949 0
679 20241205 092400 3796 949 949 949 949 0
680 20241205 092300 3796 949 949 949 949 0
681 20241205 092200 3796 949 949 949 949 0
682 20241205 092100 3796 949 949 949 949 0
683 20241205 092000 3796 949 949 949 949 0
684 20241205 091900 3796 949 949 949 949 0
685 20241205 091800 3796 949 949 949 949 0
686 20241205 091700 3796 949 949 949 949 0
687 20241205 091600 3796 949 949 949 949 0
688 20241205 091500 3796 949 949 949 949 0
689 20241205 091400 3796 949 949 949 949 0
690 20241205 091300 3796 949 949 949 949 4
691 20241205 091200 0 854 854 854 854 0
692 20241205 091100 0 854 854 854 854 0
693 20241205 091000 0 854 854 854 854 0
694 20241205 090900 0 854 854 854 854 0
695 20241205 090800 0 854 854 854 854 0
696 20241205 090700 0 854 854 854 854 0
697 20241205 090600 0 854 854 854 854 0
698 20241205 090500 0 854 854 854 854 0
699 20241205 090400 0 854 854 854 854 0
700 20241205 090300 0 854 854 854 854 0
701 20241205 090200 0 854 854 854 854 0
702 20241205 090100 0 854 854 854 854 0
703 20241205 090000 0 854 854 854 854 0