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

725
266870/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210300,14992,600,600,600,600,3
20241205,210200,14992,600,600,600,600,0
20241205,210100,14992,600,600,600,600,0
20241205,210000,14992,600,600,600,600,0
20241205,205900,14992,600,600,600,600,0
20241205,205800,14992,600,600,600,600,0
20241205,205700,14992,600,600,600,600,0
20241205,205600,14992,600,600,600,600,0
20241205,205500,14992,600,600,600,600,0
20241205,205400,14992,600,600,600,600,0
20241205,205300,14992,600,600,600,600,0
20241205,205200,14992,600,600,600,600,0
20241205,205100,14992,600,600,600,600,0
20241205,205000,14992,600,600,600,600,0
20241205,204900,14992,600,600,600,600,0
20241205,204800,14992,600,600,600,600,0
20241205,204700,14992,600,600,600,600,0
20241205,204600,14992,600,600,600,600,0
20241205,204500,14992,600,600,600,600,0
20241205,204400,14992,600,600,600,600,0
20241205,204300,14992,600,600,600,600,0
20241205,204200,14992,600,600,600,600,0
20241205,204100,14992,600,600,600,600,0
20241205,204000,14992,600,600,600,600,0
20241205,203900,14992,600,600,600,600,0
20241205,203800,14992,600,600,600,600,0
20241205,203700,14992,600,600,600,600,0
20241205,203600,14992,600,600,600,600,0
20241205,203500,14992,600,600,600,600,0
20241205,203400,14992,600,600,600,600,0
20241205,203300,14992,600,600,600,600,3
20241205,203200,14992,600,600,600,600,0
20241205,203100,14992,600,600,600,600,0
20241205,203000,14992,600,600,600,600,0
20241205,202900,14992,600,600,600,600,0
20241205,202800,14992,600,600,600,600,0
20241205,202700,14992,600,600,600,600,0
20241205,202600,14992,600,600,600,600,0
20241205,202500,14992,600,600,600,600,0
20241205,202400,14992,600,600,600,600,0
20241205,202300,14992,600,600,600,600,0
20241205,202200,14992,600,600,600,600,0
20241205,202100,14992,600,600,600,600,0
20241205,202000,14992,600,600,600,600,0
20241205,201900,14992,600,600,600,600,0
20241205,201800,14992,600,600,600,600,0
20241205,201700,14992,600,600,600,600,0
20241205,201600,14992,600,600,600,600,0
20241205,201500,14992,600,600,600,600,0
20241205,201400,14992,600,600,600,600,0
20241205,201300,14992,600,600,600,600,0
20241205,201200,14992,600,600,600,600,0
20241205,201100,14992,600,600,600,600,0
20241205,201000,14992,600,600,600,600,0
20241205,200900,14992,600,600,600,600,0
20241205,200800,14992,600,600,600,600,0
20241205,200700,14992,600,600,600,600,0
20241205,200600,14992,600,600,600,600,0
20241205,200500,14992,600,600,600,600,0
20241205,200400,14992,600,600,600,600,0
20241205,200300,14992,600,600,600,600,3
20241205,200200,14992,600,600,600,600,0
20241205,200100,14992,600,600,600,600,0
20241205,200000,14992,600,600,600,600,0
20241205,195900,14992,600,600,600,600,0
20241205,195800,14992,600,600,600,600,0
20241205,195700,14992,600,600,600,600,0
20241205,195600,14992,600,600,600,600,0
20241205,195500,14992,600,600,600,600,0
20241205,195400,14992,600,600,600,600,0
20241205,195300,14992,600,600,600,600,0
20241205,195200,14992,600,600,600,600,0
20241205,195100,14992,600,600,600,600,0
20241205,195000,14992,600,600,600,600,0
20241205,194900,14992,600,600,600,600,0
20241205,194800,14992,600,600,600,600,0
20241205,194700,14992,600,600,600,600,0
20241205,194600,14992,600,600,600,600,0
20241205,194500,14992,600,600,600,600,0
20241205,194400,14992,600,600,600,600,0
20241205,194300,14992,600,600,600,600,0
20241205,194200,14992,600,600,600,600,0
20241205,194100,14992,600,600,600,600,0
20241205,194000,14992,600,600,600,600,0
20241205,193900,14992,600,600,600,600,0
20241205,193800,14992,600,600,600,600,0
20241205,193700,14992,600,600,600,600,0
20241205,193600,14992,600,600,600,600,0
20241205,193500,14992,600,600,600,600,0
20241205,193400,14992,600,600,600,600,0
20241205,193300,14992,600,600,600,600,3
20241205,193200,14992,600,600,600,600,0
20241205,193100,14992,600,600,600,600,0
20241205,193000,14992,600,600,600,600,0
20241205,192900,14992,600,600,600,600,0
20241205,192800,14992,600,600,600,600,0
20241205,192700,14992,600,600,600,600,0
20241205,192600,14992,600,600,600,600,0
20241205,192500,14992,600,600,600,600,0
20241205,192400,14992,600,600,600,600,0
20241205,192300,14992,600,600,600,600,0
20241205,192200,14992,600,600,600,600,0
20241205,192100,14992,600,600,600,600,0
20241205,192000,14992,600,600,600,600,0
20241205,191900,14992,600,600,600,600,0
20241205,191800,14992,600,600,600,600,0
20241205,191700,14992,600,600,600,600,0
20241205,191600,14992,600,600,600,600,0
20241205,191500,14992,600,600,600,600,0
20241205,191400,14992,600,600,600,600,0
20241205,191300,14992,600,600,600,600,0
20241205,191200,14992,600,600,600,600,0
20241205,191100,14992,600,600,600,600,0
20241205,191000,14992,600,600,600,600,0
20241205,190900,14992,600,600,600,600,0
20241205,190800,14992,600,600,600,600,0
20241205,190700,14992,600,600,600,600,0
20241205,190600,14992,600,600,600,600,0
20241205,190500,14992,600,600,600,600,0
20241205,190400,14992,600,600,600,600,0
20241205,190300,14992,600,600,600,600,3
20241205,190200,14992,600,600,600,600,0
20241205,190100,14992,600,600,600,600,0
20241205,190000,14992,600,600,600,600,0
20241205,185900,14992,600,600,600,600,0
20241205,185800,14992,600,600,600,600,0
20241205,185700,14992,600,600,600,600,0
20241205,185600,14992,600,600,600,600,0
20241205,185500,14992,600,600,600,600,0
20241205,185400,14992,600,600,600,600,0
20241205,185300,14992,600,600,600,600,0
20241205,185200,14992,600,600,600,600,0
20241205,185100,14992,600,600,600,600,0
20241205,185000,14992,600,600,600,600,0
20241205,184900,14992,600,600,600,600,0
20241205,184800,14992,600,600,600,600,0
20241205,184700,14992,600,600,600,600,0
20241205,184600,14992,600,600,600,600,0
20241205,184500,14992,600,600,600,600,0
20241205,184400,14992,600,600,600,600,0
20241205,184300,14992,600,600,600,600,0
20241205,184200,14992,600,600,600,600,0
20241205,184100,14992,600,600,600,600,0
20241205,184000,14992,600,600,600,600,0
20241205,183900,14992,600,600,600,600,0
20241205,183800,14992,600,600,600,600,0
20241205,183700,14992,600,600,600,600,0
20241205,183600,14992,600,600,600,600,0
20241205,183500,14992,600,600,600,600,0
20241205,183400,14992,600,600,600,600,0
20241205,183300,14992,600,600,600,600,3
20241205,183200,14992,600,600,600,600,0
20241205,183100,14992,600,600,600,600,0
20241205,183000,14992,600,600,600,600,0
20241205,182900,14992,600,600,600,600,0
20241205,182800,14992,600,600,600,600,0
20241205,182700,14992,600,600,600,600,0
20241205,182600,14992,600,600,600,600,0
20241205,182500,14992,600,600,600,600,0
20241205,182400,14992,600,600,600,600,0
20241205,182300,14992,600,600,600,600,0
20241205,182200,14992,600,600,600,600,0
20241205,182100,14992,600,600,600,600,0
20241205,182000,14992,600,600,600,600,0
20241205,181900,14992,600,600,600,600,0
20241205,181800,14992,600,600,600,600,0
20241205,181700,14992,600,600,600,600,0
20241205,181600,14992,600,600,600,600,0
20241205,181500,14992,600,600,600,600,0
20241205,181400,14992,600,600,600,600,0
20241205,181300,14992,600,600,600,600,0
20241205,181200,14992,600,600,600,600,0
20241205,181100,14992,600,600,600,600,0
20241205,181000,14992,600,600,600,600,0
20241205,180900,14992,600,600,600,600,0
20241205,180800,14992,600,600,600,600,0
20241205,180700,14992,600,600,600,600,0
20241205,180600,14992,600,600,600,600,0
20241205,180500,14992,600,600,600,600,0
20241205,180400,14992,600,600,600,600,0
20241205,180300,14992,600,600,600,600,3
20241205,180200,14992,600,600,600,600,0
20241205,180100,14992,600,600,600,600,0
20241205,180000,14992,600,600,600,600,0
20241205,175900,14992,600,600,600,600,0
20241205,175800,14992,600,600,600,600,0
20241205,175700,14992,600,600,600,600,0
20241205,175600,14992,600,600,600,600,0
20241205,175500,14992,600,600,600,600,0
20241205,175400,14992,600,600,600,600,0
20241205,175300,14992,600,600,600,600,0
20241205,175200,14992,600,600,600,600,0
20241205,175100,14992,600,600,600,600,0
20241205,175000,14992,600,600,600,600,0
20241205,174900,14992,600,600,600,600,0
20241205,174800,14992,600,600,600,600,0
20241205,174700,14992,600,600,600,600,0
20241205,174600,14992,600,600,600,600,0
20241205,174500,14992,600,600,600,600,0
20241205,174400,14992,600,600,600,600,0
20241205,174300,14992,600,600,600,600,0
20241205,174200,14992,600,600,600,600,0
20241205,174100,14992,600,600,600,600,0
20241205,174000,14992,600,600,600,600,0
20241205,173900,14992,600,600,600,600,0
20241205,173800,14992,600,600,600,600,0
20241205,173700,14992,600,600,600,600,0
20241205,173600,14992,600,600,600,600,0
20241205,173500,14992,600,600,600,600,0
20241205,173400,14992,600,600,600,600,0
20241205,173300,14992,600,600,600,600,3
20241205,173200,14992,600,600,600,600,0
20241205,173100,14992,600,600,600,600,0
20241205,173000,14992,600,600,600,600,0
20241205,172900,14992,600,600,600,600,0
20241205,172800,14992,600,600,600,600,0
20241205,172700,14992,600,600,600,600,0
20241205,172600,14992,600,600,600,600,0
20241205,172500,14992,600,600,600,600,0
20241205,172400,14992,600,600,600,600,0
20241205,172300,14992,600,600,600,600,0
20241205,172200,14992,600,600,600,600,0
20241205,172100,14992,600,600,600,600,0
20241205,172000,14992,600,600,600,600,0
20241205,171900,14992,600,600,600,600,0
20241205,171800,14992,600,600,600,600,0
20241205,171700,14992,600,600,600,600,0
20241205,171600,14992,600,600,600,600,0
20241205,171500,14992,600,600,600,600,0
20241205,171400,14992,600,600,600,600,0
20241205,171300,14992,600,600,600,600,0
20241205,171200,14992,600,600,600,600,0
20241205,171100,14992,600,600,600,600,0
20241205,171000,14992,600,600,600,600,0
20241205,170900,14992,600,600,600,600,0
20241205,170800,14992,600,600,600,600,0
20241205,170700,14992,600,600,600,600,0
20241205,170600,14992,600,600,600,600,0
20241205,170500,14992,600,600,600,600,0
20241205,170400,14992,600,600,600,600,0
20241205,170300,14992,600,600,600,600,3
20241205,170200,14992,600,600,600,600,0
20241205,170100,14992,600,600,600,600,0
20241205,170000,14992,600,600,600,600,0
20241205,165900,14992,600,600,600,600,0
20241205,165800,14992,600,600,600,600,0
20241205,165700,14992,600,600,600,600,0
20241205,165600,14992,600,600,600,600,0
20241205,165500,14992,600,600,600,600,0
20241205,165400,14992,600,600,600,600,0
20241205,165300,14992,600,600,600,600,0
20241205,165200,14992,600,600,600,600,0
20241205,165100,14992,600,600,600,600,0
20241205,165000,14992,600,600,600,600,0
20241205,164900,14992,600,600,600,600,0
20241205,164800,14992,600,600,600,600,0
20241205,164700,14992,600,600,600,600,0
20241205,164600,14992,600,600,600,600,0
20241205,164500,14992,600,600,600,600,0
20241205,164400,14992,600,600,600,600,0
20241205,164300,14992,600,600,600,600,0
20241205,164200,14992,600,600,600,600,0
20241205,164100,14992,600,600,600,600,0
20241205,164000,14992,600,600,600,600,0
20241205,163900,14992,600,600,600,600,0
20241205,163800,14992,600,600,600,600,0
20241205,163700,14992,600,600,600,600,0
20241205,163600,14992,600,600,600,600,0
20241205,163500,14992,600,600,600,600,0
20241205,163400,14992,600,600,600,600,0
20241205,163300,14992,600,600,600,600,3
20241205,163200,14992,600,600,600,600,0
20241205,163100,14992,600,600,600,600,0
20241205,163000,14992,600,600,600,600,0
20241205,162900,14992,600,600,600,600,0
20241205,162800,14992,600,600,600,600,0
20241205,162700,14992,600,600,600,600,0
20241205,162600,14992,600,600,600,600,0
20241205,162500,14992,600,600,600,600,0
20241205,162400,14992,600,600,600,600,0
20241205,162300,14992,600,600,600,600,0
20241205,162200,14992,600,600,600,600,0
20241205,162100,14992,600,600,600,600,0
20241205,162000,14992,600,600,600,600,0
20241205,161900,14992,600,600,600,600,0
20241205,161800,14992,600,600,600,600,0
20241205,161700,14992,600,600,600,600,0
20241205,161600,14992,600,600,600,600,0
20241205,161500,14992,600,600,600,600,0
20241205,161400,14992,600,600,600,600,0
20241205,161300,14992,600,600,600,600,0
20241205,161200,14992,600,600,600,600,0
20241205,161100,14992,600,600,600,600,0
20241205,161000,14992,600,600,600,600,0
20241205,160900,14992,600,600,600,600,0
20241205,160800,14992,600,600,600,600,0
20241205,160700,14992,600,600,600,600,0
20241205,160600,14992,600,600,600,600,0
20241205,160500,14992,600,600,600,600,0
20241205,160400,14992,600,600,600,600,0
20241205,160300,14992,600,600,600,600,3
20241205,160200,14992,600,600,600,600,0
20241205,160100,14992,600,600,600,600,0
20241205,160000,14992,600,600,600,600,0
20241205,155900,14992,600,600,600,600,0
20241205,155800,14992,600,600,600,600,0
20241205,155700,14992,600,600,600,600,0
20241205,155600,14992,600,600,600,600,0
20241205,155500,14992,600,600,600,600,0
20241205,155400,14992,600,600,600,600,0
20241205,155300,14992,600,600,600,600,0
20241205,155200,14992,600,600,600,600,0
20241205,155100,14992,600,600,600,600,0
20241205,155000,14992,600,600,600,600,0
20241205,154900,14992,600,600,600,600,0
20241205,154800,14992,600,600,600,600,0
20241205,154700,14992,600,600,600,600,0
20241205,154600,14992,600,600,600,600,0
20241205,154500,14992,600,600,600,600,0
20241205,154400,14992,600,600,600,600,0
20241205,154300,14992,600,600,600,600,0
20241205,154200,14992,600,600,600,600,0
20241205,154100,14992,600,600,600,600,0
20241205,154000,14992,600,600,600,600,0
20241205,153900,14992,600,600,600,600,0
20241205,153800,14992,600,600,600,600,0
20241205,153700,14992,600,600,600,600,0
20241205,153600,14992,600,600,600,600,0
20241205,153500,14992,600,600,600,600,0
20241205,153400,14992,600,600,600,600,0
20241205,153300,14992,600,600,600,600,3
20241205,153200,14992,600,600,600,600,0
20241205,153100,14992,600,600,600,600,0
20241205,153000,14992,600,600,600,600,0
20241205,152900,14992,600,600,600,600,0
20241205,152800,14992,600,600,600,600,0
20241205,152700,14992,600,600,600,600,0
20241205,152600,14992,600,600,600,600,0
20241205,152500,14992,600,600,600,600,0
20241205,152400,14992,600,600,600,600,0
20241205,152300,14992,600,600,600,600,0
20241205,152200,14992,600,600,600,600,0
20241205,152100,14992,600,600,600,600,0
20241205,152000,14992,600,600,600,600,0
20241205,151900,14992,600,600,600,600,0
20241205,151800,14992,600,600,600,600,0
20241205,151700,14992,600,600,600,600,0
20241205,151600,14992,600,600,600,600,0
20241205,151500,14992,600,600,600,600,0
20241205,151400,14992,600,600,600,600,0
20241205,151300,14992,600,600,600,600,0
20241205,151200,14992,600,600,600,600,0
20241205,151100,14992,600,600,600,600,0
20241205,151000,14992,600,600,600,600,0
20241205,150900,14992,600,600,600,600,0
20241205,150800,14992,600,600,600,600,0
20241205,150700,14992,600,600,600,600,0
20241205,150600,14992,600,600,600,600,0
20241205,150500,14992,600,600,600,600,0
20241205,150400,14992,600,600,600,600,0
20241205,150300,14992,600,600,600,600,0
20241205,150200,14992,600,600,600,600,0
20241205,150100,14992,600,600,600,600,0
20241205,150000,14992,600,600,600,600,0
20241205,145900,14992,600,600,600,600,0
20241205,145800,14992,600,600,600,600,0
20241205,145700,14992,600,600,600,600,0
20241205,145600,14992,600,600,600,600,0
20241205,145500,14992,600,600,600,600,0
20241205,145400,14992,600,600,600,600,0
20241205,145300,14992,600,600,600,600,0
20241205,145200,14992,600,600,600,600,0
20241205,145100,14992,600,600,600,600,0
20241205,145000,14992,600,600,600,600,0
20241205,144900,14992,600,600,600,600,0
20241205,144800,14992,600,600,600,600,0
20241205,144700,14992,600,600,600,600,0
20241205,144600,14992,600,600,600,600,0
20241205,144500,14992,600,600,600,600,0
20241205,144400,14992,600,600,600,600,0
20241205,144300,14992,600,600,600,600,0
20241205,144200,14992,600,600,600,600,0
20241205,144100,14992,600,600,600,600,0
20241205,144000,14992,600,600,600,600,0
20241205,143900,14992,600,600,600,600,0
20241205,143800,14992,600,600,600,600,0
20241205,143700,14992,600,600,600,600,0
20241205,143600,14992,600,600,600,600,0
20241205,143500,14992,600,600,600,600,0
20241205,143400,14992,600,600,600,600,0
20241205,143300,14992,600,600,600,600,0
20241205,143200,14992,600,600,600,600,0
20241205,143100,14992,600,600,600,600,0
20241205,143000,14992,600,600,600,600,0
20241205,142900,14992,600,600,600,600,0
20241205,142800,14992,600,600,600,600,0
20241205,142700,14992,600,600,600,600,0
20241205,142600,14992,600,600,600,600,0
20241205,142500,14992,600,600,600,600,0
20241205,142400,14992,600,600,600,600,0
20241205,142300,14992,600,600,600,600,0
20241205,142200,14992,600,600,600,600,0
20241205,142100,14992,600,600,600,600,0
20241205,142000,14992,600,600,600,600,0
20241205,141900,14992,600,600,600,600,0
20241205,141800,14992,600,600,600,600,0
20241205,141700,14992,600,600,600,600,0
20241205,141600,14992,600,600,600,600,0
20241205,141500,14992,600,600,600,600,0
20241205,141400,14992,600,600,600,600,0
20241205,141300,14992,600,600,600,600,0
20241205,141200,14992,600,600,600,600,0
20241205,141100,14992,600,600,600,600,0
20241205,141000,14992,600,600,600,600,0
20241205,140900,14992,600,600,600,600,0
20241205,140800,14992,600,600,600,600,0
20241205,140700,14992,600,600,600,600,0
20241205,140600,14992,600,600,600,600,0
20241205,140500,14992,600,600,600,600,0
20241205,140400,14992,600,600,600,600,0
20241205,140300,14992,600,600,600,600,0
20241205,140200,14992,600,600,600,600,0
20241205,140100,14992,600,600,600,600,0
20241205,140000,14992,600,600,600,600,0
20241205,135900,14992,600,600,600,600,0
20241205,135800,14992,600,600,600,600,0
20241205,135700,14992,600,600,600,600,0
20241205,135600,14992,600,600,600,600,0
20241205,135500,14992,600,600,600,600,0
20241205,135400,14992,600,600,600,600,0
20241205,135300,14992,600,600,600,600,0
20241205,135200,14992,600,600,600,600,0
20241205,135100,14992,600,600,600,600,0
20241205,135000,14992,600,600,600,600,0
20241205,134900,14992,600,600,600,600,0
20241205,134800,14992,600,600,600,600,0
20241205,134700,14992,600,600,600,600,0
20241205,134600,14992,600,600,600,600,0
20241205,134500,14992,600,600,600,600,0
20241205,134400,14992,600,600,600,600,0
20241205,134300,14992,600,600,600,600,0
20241205,134200,14992,600,600,600,600,0
20241205,134100,14992,600,600,600,600,0
20241205,134000,14992,600,600,600,600,0
20241205,133900,14992,600,600,600,600,0
20241205,133800,14992,600,600,600,600,0
20241205,133700,14992,600,600,600,600,0
20241205,133600,14992,600,600,600,600,0
20241205,133500,14992,600,600,600,600,0
20241205,133400,14992,600,600,600,600,0
20241205,133300,14992,600,600,600,600,0
20241205,133200,14992,600,600,600,600,0
20241205,133100,14992,600,600,600,600,0
20241205,133000,14992,600,600,600,600,0
20241205,132900,14992,600,600,600,600,0
20241205,132800,14992,600,600,600,600,0
20241205,132700,14992,600,600,600,600,0
20241205,132600,14992,600,600,600,600,0
20241205,132500,14992,600,600,600,600,0
20241205,132400,14992,600,600,600,600,0
20241205,132300,14992,600,600,600,600,0
20241205,132200,14992,600,600,600,600,0
20241205,132100,14992,600,600,600,600,0
20241205,132000,14992,600,600,600,600,0
20241205,131900,14992,600,600,600,600,0
20241205,131800,14992,600,600,600,600,0
20241205,131700,14992,600,600,600,600,0
20241205,131600,14992,600,600,600,600,0
20241205,131500,14992,600,600,600,600,0
20241205,131400,14992,600,600,600,600,0
20241205,131300,14992,600,600,600,600,0
20241205,131200,14992,600,600,600,600,0
20241205,131100,14992,600,600,600,600,0
20241205,131000,14992,600,600,600,600,3
20241205,130900,13192,595,595,595,595,0
20241205,130800,13192,595,595,595,595,0
20241205,130700,13192,595,595,595,595,0
20241205,130600,13192,595,595,595,595,0
20241205,130500,13192,595,595,595,595,0
20241205,130400,13192,595,595,595,595,0
20241205,130300,13192,595,595,595,595,0
20241205,130200,13192,595,595,595,595,0
20241205,130100,13192,595,595,595,595,0
20241205,130000,13192,595,595,595,595,0
20241205,125900,13192,595,595,595,595,0
20241205,125800,13192,595,595,595,595,0
20241205,125700,13192,595,595,595,595,0
20241205,125600,13192,595,595,595,595,0
20241205,125500,13192,595,595,595,595,0
20241205,125400,13192,595,595,595,595,0
20241205,125300,13192,595,595,595,595,0
20241205,125200,13192,595,595,595,595,0
20241205,125100,13192,595,595,595,595,0
20241205,125000,13192,595,595,595,595,0
20241205,124900,13192,595,595,595,595,0
20241205,124800,13192,595,595,595,595,0
20241205,124700,13192,595,595,595,595,0
20241205,124600,13192,595,595,595,595,0
20241205,124500,13192,595,595,595,595,0
20241205,124400,13192,595,595,595,595,0
20241205,124300,13192,595,595,595,595,0
20241205,124200,13192,595,595,595,595,0
20241205,124100,13192,595,595,595,595,0
20241205,124000,13192,595,595,595,595,0
20241205,123900,13192,595,595,595,595,1
20241205,123800,12597,697,697,697,697,0
20241205,123700,12597,697,697,697,697,0
20241205,123600,12597,697,697,697,697,0
20241205,123500,12597,697,697,697,697,0
20241205,123400,12597,697,697,697,697,0
20241205,123300,12597,697,697,697,697,0
20241205,123200,12597,697,697,697,697,0
20241205,123100,12597,697,697,697,697,0
20241205,123000,12597,697,697,697,697,0
20241205,122900,12597,697,697,697,697,0
20241205,122800,12597,697,697,697,697,0
20241205,122700,12597,697,697,697,697,0
20241205,122600,12597,697,697,697,697,0
20241205,122500,12597,697,697,697,697,0
20241205,122400,12597,697,697,697,697,0
20241205,122300,12597,697,697,697,697,0
20241205,122200,12597,697,697,697,697,0
20241205,122100,12597,697,697,697,697,0
20241205,122000,12597,697,697,697,697,0
20241205,121900,12597,697,697,697,697,0
20241205,121800,12597,697,697,697,697,0
20241205,121700,12597,697,697,697,697,0
20241205,121600,12597,697,697,697,697,0
20241205,121500,12597,697,697,697,697,0
20241205,121400,12597,697,697,697,697,0
20241205,121300,12597,697,697,697,697,0
20241205,121200,12597,697,697,697,697,0
20241205,121100,12597,697,697,697,697,0
20241205,121000,12597,697,697,697,697,0
20241205,120900,12597,697,697,697,697,0
20241205,120800,12597,697,697,697,697,0
20241205,120700,12597,697,697,697,697,0
20241205,120600,12597,697,697,697,697,0
20241205,120500,12597,697,697,697,697,0
20241205,120400,12597,697,697,697,697,0
20241205,120300,12597,697,697,697,697,0
20241205,120200,12597,697,697,697,697,0
20241205,120100,12597,697,697,697,697,0
20241205,120000,12597,697,697,697,697,0
20241205,115900,12597,697,697,697,697,0
20241205,115800,12597,697,697,697,697,0
20241205,115700,12597,697,697,697,697,0
20241205,115600,12597,697,697,697,697,0
20241205,115500,12597,697,697,697,697,0
20241205,115400,12597,697,697,697,697,0
20241205,115300,12597,697,697,697,697,0
20241205,115200,12597,697,697,697,697,0
20241205,115100,12597,697,697,697,697,0
20241205,115000,12597,697,697,697,697,0
20241205,114900,12597,697,697,697,697,0
20241205,114800,12597,697,697,697,697,0
20241205,114700,12597,697,697,697,697,0
20241205,114600,12597,697,697,697,697,0
20241205,114500,12597,697,697,697,697,0
20241205,114400,12597,697,697,697,697,0
20241205,114300,12597,697,697,697,697,0
20241205,114200,12597,697,697,697,697,0
20241205,114100,12597,697,697,697,697,0
20241205,114000,12597,697,697,697,697,0
20241205,113900,12597,697,697,697,697,0
20241205,113800,12597,697,697,697,697,0
20241205,113700,12597,697,697,697,697,0
20241205,113600,12597,697,697,697,697,0
20241205,113500,12597,697,697,697,697,0
20241205,113400,12597,697,697,697,697,0
20241205,113300,12597,697,697,697,697,0
20241205,113200,12597,697,697,697,697,0
20241205,113100,12597,697,697,697,697,0
20241205,113000,12597,697,697,697,697,0
20241205,112900,12597,697,697,697,697,0
20241205,112800,12597,697,697,697,697,0
20241205,112700,12597,697,697,697,697,0
20241205,112600,12597,697,697,697,697,0
20241205,112500,12597,697,697,697,697,0
20241205,112400,12597,697,697,697,697,0
20241205,112300,12597,697,697,697,697,0
20241205,112200,12597,697,697,697,697,0
20241205,112100,12597,697,697,697,697,0
20241205,112000,12597,697,697,697,697,0
20241205,111900,12597,697,697,697,697,0
20241205,111800,12597,697,697,697,697,0
20241205,111700,12597,697,697,697,697,0
20241205,111600,12597,697,697,697,697,0
20241205,111500,12597,697,697,697,697,0
20241205,111400,12597,697,697,697,697,0
20241205,111300,12597,697,697,697,697,0
20241205,111200,12597,697,697,697,697,0
20241205,111100,12597,697,697,697,697,0
20241205,111000,12597,697,697,697,697,0
20241205,110900,12597,697,697,697,697,0
20241205,110800,12597,697,697,697,697,0
20241205,110700,12597,697,697,697,697,0
20241205,110600,12597,697,697,697,697,0
20241205,110500,12597,697,697,697,697,0
20241205,110400,12597,697,697,697,697,0
20241205,110300,12597,697,697,697,697,0
20241205,110200,12597,697,697,697,697,0
20241205,110100,12597,697,697,697,697,0
20241205,110000,12597,697,697,697,697,0
20241205,105900,12597,697,697,697,697,0
20241205,105800,12597,697,697,697,697,0
20241205,105700,12597,697,697,697,697,0
20241205,105600,12597,697,697,697,697,0
20241205,105500,12597,697,697,697,697,0
20241205,105400,12597,697,697,697,697,0
20241205,105300,12597,697,697,697,697,0
20241205,105200,12597,697,697,697,697,0
20241205,105100,12597,697,697,697,697,0
20241205,105000,12597,697,697,697,697,0
20241205,104900,12597,697,697,697,697,0
20241205,104800,12597,697,697,697,697,0
20241205,104700,12597,697,697,697,697,0
20241205,104600,12597,697,697,697,697,0
20241205,104500,12597,697,697,697,697,0
20241205,104400,12597,697,697,697,697,0
20241205,104300,12597,697,697,697,697,0
20241205,104200,12597,697,697,697,697,0
20241205,104100,12597,697,697,697,697,0
20241205,104000,12597,697,697,697,697,0
20241205,103900,12597,697,697,697,697,0
20241205,103800,12597,697,697,697,697,0
20241205,103700,12597,697,697,697,697,0
20241205,103600,12597,697,697,697,697,0
20241205,103500,12597,697,697,697,697,0
20241205,103400,12597,697,697,697,697,0
20241205,103300,12597,697,697,697,697,0
20241205,103200,12597,697,697,697,697,0
20241205,103100,12597,697,697,697,697,0
20241205,103000,12597,697,697,697,697,0
20241205,102900,12597,697,697,697,697,0
20241205,102800,12597,697,697,697,697,0
20241205,102700,12597,697,697,697,697,0
20241205,102600,12597,697,697,697,697,0
20241205,102500,12597,697,697,697,697,0
20241205,102400,12597,697,697,697,697,0
20241205,102300,12597,697,697,697,697,0
20241205,102200,12597,697,697,697,697,0
20241205,102100,12597,697,697,697,697,0
20241205,102000,12597,697,697,697,697,0
20241205,101900,12597,697,697,697,697,0
20241205,101800,12597,697,697,697,697,0
20241205,101700,12597,697,697,697,697,0
20241205,101600,12597,697,697,697,697,0
20241205,101500,12597,697,697,697,697,0
20241205,101400,12597,697,697,697,697,0
20241205,101300,12597,697,697,697,697,0
20241205,101200,12597,697,697,697,697,0
20241205,101100,12597,697,697,697,697,0
20241205,101000,12597,697,697,697,697,0
20241205,100900,12597,697,697,697,697,0
20241205,100800,12597,697,697,697,697,0
20241205,100700,12597,697,697,697,697,0
20241205,100600,12597,697,697,697,697,0
20241205,100500,12597,697,697,697,697,0
20241205,100400,12597,697,697,697,697,0
20241205,100300,12597,697,697,697,697,0
20241205,100200,12597,697,697,697,697,0
20241205,100100,12597,697,697,697,697,0
20241205,100000,12597,697,697,697,697,0
20241205,095900,12597,697,697,697,697,0
20241205,095800,12597,697,697,697,697,0
20241205,095700,12597,697,697,697,697,0
20241205,095600,12597,697,697,697,697,0
20241205,095500,12597,697,697,697,697,0
20241205,095400,12597,697,697,697,697,0
20241205,095300,12597,697,697,697,697,0
20241205,095200,12597,697,697,697,697,0
20241205,095100,12597,697,697,697,697,0
20241205,095000,12597,697,697,697,697,0
20241205,094900,12597,697,697,697,697,0
20241205,094800,12597,697,697,697,697,0
20241205,094700,12597,697,697,697,697,1
20241205,094600,11900,595,595,595,595,0
20241205,094500,11900,595,595,595,595,0
20241205,094400,11900,595,595,595,595,0
20241205,094300,11900,595,595,595,595,0
20241205,094200,11900,595,595,595,595,0
20241205,094100,11900,595,595,595,595,0
20241205,094000,11900,595,595,595,595,0
20241205,093900,11900,595,595,595,595,0
20241205,093800,11900,595,595,595,595,0
20241205,093700,11900,595,595,595,595,0
20241205,093600,11900,595,595,595,595,0
20241205,093500,11900,595,595,595,595,0
20241205,093400,11900,595,595,595,595,0
20241205,093300,11900,595,595,595,595,20
20241205,093200,0,699,699,699,699,0
20241205,093100,0,699,699,699,699,0
20241205,093000,0,699,699,699,699,0
20241205,092900,0,699,699,699,699,0
20241205,092800,0,699,699,699,699,0
20241205,092700,0,699,699,699,699,0
20241205,092600,0,699,699,699,699,0
20241205,092500,0,699,699,699,699,0
20241205,092400,0,699,699,699,699,0
20241205,092300,0,699,699,699,699,0
20241205,092200,0,699,699,699,699,0
20241205,092100,0,699,699,699,699,0
20241205,092000,0,699,699,699,699,0
20241205,091900,0,699,699,699,699,0
20241205,091800,0,699,699,699,699,0
20241205,091700,0,699,699,699,699,0
20241205,091600,0,699,699,699,699,0
20241205,091500,0,699,699,699,699,0
20241205,091400,0,699,699,699,699,0
20241205,091300,0,699,699,699,699,0
20241205,091200,0,699,699,699,699,0
20241205,091100,0,699,699,699,699,0
20241205,091000,0,699,699,699,699,0
20241205,090900,0,699,699,699,699,0
20241205,090800,0,699,699,699,699,0
20241205,090700,0,699,699,699,699,0
20241205,090600,0,699,699,699,699,0
20241205,090500,0,699,699,699,699,0
20241205,090400,0,699,699,699,699,0
20241205,090300,0,699,699,699,699,0
20241205,090200,0,699,699,699,699,0
20241205,090100,0,699,699,699,699,0
20241205,090000,0,699,699,699,699,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 210300 14992 600 600 600 600 3
3 20241205 210200 14992 600 600 600 600 0
4 20241205 210100 14992 600 600 600 600 0
5 20241205 210000 14992 600 600 600 600 0
6 20241205 205900 14992 600 600 600 600 0
7 20241205 205800 14992 600 600 600 600 0
8 20241205 205700 14992 600 600 600 600 0
9 20241205 205600 14992 600 600 600 600 0
10 20241205 205500 14992 600 600 600 600 0
11 20241205 205400 14992 600 600 600 600 0
12 20241205 205300 14992 600 600 600 600 0
13 20241205 205200 14992 600 600 600 600 0
14 20241205 205100 14992 600 600 600 600 0
15 20241205 205000 14992 600 600 600 600 0
16 20241205 204900 14992 600 600 600 600 0
17 20241205 204800 14992 600 600 600 600 0
18 20241205 204700 14992 600 600 600 600 0
19 20241205 204600 14992 600 600 600 600 0
20 20241205 204500 14992 600 600 600 600 0
21 20241205 204400 14992 600 600 600 600 0
22 20241205 204300 14992 600 600 600 600 0
23 20241205 204200 14992 600 600 600 600 0
24 20241205 204100 14992 600 600 600 600 0
25 20241205 204000 14992 600 600 600 600 0
26 20241205 203900 14992 600 600 600 600 0
27 20241205 203800 14992 600 600 600 600 0
28 20241205 203700 14992 600 600 600 600 0
29 20241205 203600 14992 600 600 600 600 0
30 20241205 203500 14992 600 600 600 600 0
31 20241205 203400 14992 600 600 600 600 0
32 20241205 203300 14992 600 600 600 600 3
33 20241205 203200 14992 600 600 600 600 0
34 20241205 203100 14992 600 600 600 600 0
35 20241205 203000 14992 600 600 600 600 0
36 20241205 202900 14992 600 600 600 600 0
37 20241205 202800 14992 600 600 600 600 0
38 20241205 202700 14992 600 600 600 600 0
39 20241205 202600 14992 600 600 600 600 0
40 20241205 202500 14992 600 600 600 600 0
41 20241205 202400 14992 600 600 600 600 0
42 20241205 202300 14992 600 600 600 600 0
43 20241205 202200 14992 600 600 600 600 0
44 20241205 202100 14992 600 600 600 600 0
45 20241205 202000 14992 600 600 600 600 0
46 20241205 201900 14992 600 600 600 600 0
47 20241205 201800 14992 600 600 600 600 0
48 20241205 201700 14992 600 600 600 600 0
49 20241205 201600 14992 600 600 600 600 0
50 20241205 201500 14992 600 600 600 600 0
51 20241205 201400 14992 600 600 600 600 0
52 20241205 201300 14992 600 600 600 600 0
53 20241205 201200 14992 600 600 600 600 0
54 20241205 201100 14992 600 600 600 600 0
55 20241205 201000 14992 600 600 600 600 0
56 20241205 200900 14992 600 600 600 600 0
57 20241205 200800 14992 600 600 600 600 0
58 20241205 200700 14992 600 600 600 600 0
59 20241205 200600 14992 600 600 600 600 0
60 20241205 200500 14992 600 600 600 600 0
61 20241205 200400 14992 600 600 600 600 0
62 20241205 200300 14992 600 600 600 600 3
63 20241205 200200 14992 600 600 600 600 0
64 20241205 200100 14992 600 600 600 600 0
65 20241205 200000 14992 600 600 600 600 0
66 20241205 195900 14992 600 600 600 600 0
67 20241205 195800 14992 600 600 600 600 0
68 20241205 195700 14992 600 600 600 600 0
69 20241205 195600 14992 600 600 600 600 0
70 20241205 195500 14992 600 600 600 600 0
71 20241205 195400 14992 600 600 600 600 0
72 20241205 195300 14992 600 600 600 600 0
73 20241205 195200 14992 600 600 600 600 0
74 20241205 195100 14992 600 600 600 600 0
75 20241205 195000 14992 600 600 600 600 0
76 20241205 194900 14992 600 600 600 600 0
77 20241205 194800 14992 600 600 600 600 0
78 20241205 194700 14992 600 600 600 600 0
79 20241205 194600 14992 600 600 600 600 0
80 20241205 194500 14992 600 600 600 600 0
81 20241205 194400 14992 600 600 600 600 0
82 20241205 194300 14992 600 600 600 600 0
83 20241205 194200 14992 600 600 600 600 0
84 20241205 194100 14992 600 600 600 600 0
85 20241205 194000 14992 600 600 600 600 0
86 20241205 193900 14992 600 600 600 600 0
87 20241205 193800 14992 600 600 600 600 0
88 20241205 193700 14992 600 600 600 600 0
89 20241205 193600 14992 600 600 600 600 0
90 20241205 193500 14992 600 600 600 600 0
91 20241205 193400 14992 600 600 600 600 0
92 20241205 193300 14992 600 600 600 600 3
93 20241205 193200 14992 600 600 600 600 0
94 20241205 193100 14992 600 600 600 600 0
95 20241205 193000 14992 600 600 600 600 0
96 20241205 192900 14992 600 600 600 600 0
97 20241205 192800 14992 600 600 600 600 0
98 20241205 192700 14992 600 600 600 600 0
99 20241205 192600 14992 600 600 600 600 0
100 20241205 192500 14992 600 600 600 600 0
101 20241205 192400 14992 600 600 600 600 0
102 20241205 192300 14992 600 600 600 600 0
103 20241205 192200 14992 600 600 600 600 0
104 20241205 192100 14992 600 600 600 600 0
105 20241205 192000 14992 600 600 600 600 0
106 20241205 191900 14992 600 600 600 600 0
107 20241205 191800 14992 600 600 600 600 0
108 20241205 191700 14992 600 600 600 600 0
109 20241205 191600 14992 600 600 600 600 0
110 20241205 191500 14992 600 600 600 600 0
111 20241205 191400 14992 600 600 600 600 0
112 20241205 191300 14992 600 600 600 600 0
113 20241205 191200 14992 600 600 600 600 0
114 20241205 191100 14992 600 600 600 600 0
115 20241205 191000 14992 600 600 600 600 0
116 20241205 190900 14992 600 600 600 600 0
117 20241205 190800 14992 600 600 600 600 0
118 20241205 190700 14992 600 600 600 600 0
119 20241205 190600 14992 600 600 600 600 0
120 20241205 190500 14992 600 600 600 600 0
121 20241205 190400 14992 600 600 600 600 0
122 20241205 190300 14992 600 600 600 600 3
123 20241205 190200 14992 600 600 600 600 0
124 20241205 190100 14992 600 600 600 600 0
125 20241205 190000 14992 600 600 600 600 0
126 20241205 185900 14992 600 600 600 600 0
127 20241205 185800 14992 600 600 600 600 0
128 20241205 185700 14992 600 600 600 600 0
129 20241205 185600 14992 600 600 600 600 0
130 20241205 185500 14992 600 600 600 600 0
131 20241205 185400 14992 600 600 600 600 0
132 20241205 185300 14992 600 600 600 600 0
133 20241205 185200 14992 600 600 600 600 0
134 20241205 185100 14992 600 600 600 600 0
135 20241205 185000 14992 600 600 600 600 0
136 20241205 184900 14992 600 600 600 600 0
137 20241205 184800 14992 600 600 600 600 0
138 20241205 184700 14992 600 600 600 600 0
139 20241205 184600 14992 600 600 600 600 0
140 20241205 184500 14992 600 600 600 600 0
141 20241205 184400 14992 600 600 600 600 0
142 20241205 184300 14992 600 600 600 600 0
143 20241205 184200 14992 600 600 600 600 0
144 20241205 184100 14992 600 600 600 600 0
145 20241205 184000 14992 600 600 600 600 0
146 20241205 183900 14992 600 600 600 600 0
147 20241205 183800 14992 600 600 600 600 0
148 20241205 183700 14992 600 600 600 600 0
149 20241205 183600 14992 600 600 600 600 0
150 20241205 183500 14992 600 600 600 600 0
151 20241205 183400 14992 600 600 600 600 0
152 20241205 183300 14992 600 600 600 600 3
153 20241205 183200 14992 600 600 600 600 0
154 20241205 183100 14992 600 600 600 600 0
155 20241205 183000 14992 600 600 600 600 0
156 20241205 182900 14992 600 600 600 600 0
157 20241205 182800 14992 600 600 600 600 0
158 20241205 182700 14992 600 600 600 600 0
159 20241205 182600 14992 600 600 600 600 0
160 20241205 182500 14992 600 600 600 600 0
161 20241205 182400 14992 600 600 600 600 0
162 20241205 182300 14992 600 600 600 600 0
163 20241205 182200 14992 600 600 600 600 0
164 20241205 182100 14992 600 600 600 600 0
165 20241205 182000 14992 600 600 600 600 0
166 20241205 181900 14992 600 600 600 600 0
167 20241205 181800 14992 600 600 600 600 0
168 20241205 181700 14992 600 600 600 600 0
169 20241205 181600 14992 600 600 600 600 0
170 20241205 181500 14992 600 600 600 600 0
171 20241205 181400 14992 600 600 600 600 0
172 20241205 181300 14992 600 600 600 600 0
173 20241205 181200 14992 600 600 600 600 0
174 20241205 181100 14992 600 600 600 600 0
175 20241205 181000 14992 600 600 600 600 0
176 20241205 180900 14992 600 600 600 600 0
177 20241205 180800 14992 600 600 600 600 0
178 20241205 180700 14992 600 600 600 600 0
179 20241205 180600 14992 600 600 600 600 0
180 20241205 180500 14992 600 600 600 600 0
181 20241205 180400 14992 600 600 600 600 0
182 20241205 180300 14992 600 600 600 600 3
183 20241205 180200 14992 600 600 600 600 0
184 20241205 180100 14992 600 600 600 600 0
185 20241205 180000 14992 600 600 600 600 0
186 20241205 175900 14992 600 600 600 600 0
187 20241205 175800 14992 600 600 600 600 0
188 20241205 175700 14992 600 600 600 600 0
189 20241205 175600 14992 600 600 600 600 0
190 20241205 175500 14992 600 600 600 600 0
191 20241205 175400 14992 600 600 600 600 0
192 20241205 175300 14992 600 600 600 600 0
193 20241205 175200 14992 600 600 600 600 0
194 20241205 175100 14992 600 600 600 600 0
195 20241205 175000 14992 600 600 600 600 0
196 20241205 174900 14992 600 600 600 600 0
197 20241205 174800 14992 600 600 600 600 0
198 20241205 174700 14992 600 600 600 600 0
199 20241205 174600 14992 600 600 600 600 0
200 20241205 174500 14992 600 600 600 600 0
201 20241205 174400 14992 600 600 600 600 0
202 20241205 174300 14992 600 600 600 600 0
203 20241205 174200 14992 600 600 600 600 0
204 20241205 174100 14992 600 600 600 600 0
205 20241205 174000 14992 600 600 600 600 0
206 20241205 173900 14992 600 600 600 600 0
207 20241205 173800 14992 600 600 600 600 0
208 20241205 173700 14992 600 600 600 600 0
209 20241205 173600 14992 600 600 600 600 0
210 20241205 173500 14992 600 600 600 600 0
211 20241205 173400 14992 600 600 600 600 0
212 20241205 173300 14992 600 600 600 600 3
213 20241205 173200 14992 600 600 600 600 0
214 20241205 173100 14992 600 600 600 600 0
215 20241205 173000 14992 600 600 600 600 0
216 20241205 172900 14992 600 600 600 600 0
217 20241205 172800 14992 600 600 600 600 0
218 20241205 172700 14992 600 600 600 600 0
219 20241205 172600 14992 600 600 600 600 0
220 20241205 172500 14992 600 600 600 600 0
221 20241205 172400 14992 600 600 600 600 0
222 20241205 172300 14992 600 600 600 600 0
223 20241205 172200 14992 600 600 600 600 0
224 20241205 172100 14992 600 600 600 600 0
225 20241205 172000 14992 600 600 600 600 0
226 20241205 171900 14992 600 600 600 600 0
227 20241205 171800 14992 600 600 600 600 0
228 20241205 171700 14992 600 600 600 600 0
229 20241205 171600 14992 600 600 600 600 0
230 20241205 171500 14992 600 600 600 600 0
231 20241205 171400 14992 600 600 600 600 0
232 20241205 171300 14992 600 600 600 600 0
233 20241205 171200 14992 600 600 600 600 0
234 20241205 171100 14992 600 600 600 600 0
235 20241205 171000 14992 600 600 600 600 0
236 20241205 170900 14992 600 600 600 600 0
237 20241205 170800 14992 600 600 600 600 0
238 20241205 170700 14992 600 600 600 600 0
239 20241205 170600 14992 600 600 600 600 0
240 20241205 170500 14992 600 600 600 600 0
241 20241205 170400 14992 600 600 600 600 0
242 20241205 170300 14992 600 600 600 600 3
243 20241205 170200 14992 600 600 600 600 0
244 20241205 170100 14992 600 600 600 600 0
245 20241205 170000 14992 600 600 600 600 0
246 20241205 165900 14992 600 600 600 600 0
247 20241205 165800 14992 600 600 600 600 0
248 20241205 165700 14992 600 600 600 600 0
249 20241205 165600 14992 600 600 600 600 0
250 20241205 165500 14992 600 600 600 600 0
251 20241205 165400 14992 600 600 600 600 0
252 20241205 165300 14992 600 600 600 600 0
253 20241205 165200 14992 600 600 600 600 0
254 20241205 165100 14992 600 600 600 600 0
255 20241205 165000 14992 600 600 600 600 0
256 20241205 164900 14992 600 600 600 600 0
257 20241205 164800 14992 600 600 600 600 0
258 20241205 164700 14992 600 600 600 600 0
259 20241205 164600 14992 600 600 600 600 0
260 20241205 164500 14992 600 600 600 600 0
261 20241205 164400 14992 600 600 600 600 0
262 20241205 164300 14992 600 600 600 600 0
263 20241205 164200 14992 600 600 600 600 0
264 20241205 164100 14992 600 600 600 600 0
265 20241205 164000 14992 600 600 600 600 0
266 20241205 163900 14992 600 600 600 600 0
267 20241205 163800 14992 600 600 600 600 0
268 20241205 163700 14992 600 600 600 600 0
269 20241205 163600 14992 600 600 600 600 0
270 20241205 163500 14992 600 600 600 600 0
271 20241205 163400 14992 600 600 600 600 0
272 20241205 163300 14992 600 600 600 600 3
273 20241205 163200 14992 600 600 600 600 0
274 20241205 163100 14992 600 600 600 600 0
275 20241205 163000 14992 600 600 600 600 0
276 20241205 162900 14992 600 600 600 600 0
277 20241205 162800 14992 600 600 600 600 0
278 20241205 162700 14992 600 600 600 600 0
279 20241205 162600 14992 600 600 600 600 0
280 20241205 162500 14992 600 600 600 600 0
281 20241205 162400 14992 600 600 600 600 0
282 20241205 162300 14992 600 600 600 600 0
283 20241205 162200 14992 600 600 600 600 0
284 20241205 162100 14992 600 600 600 600 0
285 20241205 162000 14992 600 600 600 600 0
286 20241205 161900 14992 600 600 600 600 0
287 20241205 161800 14992 600 600 600 600 0
288 20241205 161700 14992 600 600 600 600 0
289 20241205 161600 14992 600 600 600 600 0
290 20241205 161500 14992 600 600 600 600 0
291 20241205 161400 14992 600 600 600 600 0
292 20241205 161300 14992 600 600 600 600 0
293 20241205 161200 14992 600 600 600 600 0
294 20241205 161100 14992 600 600 600 600 0
295 20241205 161000 14992 600 600 600 600 0
296 20241205 160900 14992 600 600 600 600 0
297 20241205 160800 14992 600 600 600 600 0
298 20241205 160700 14992 600 600 600 600 0
299 20241205 160600 14992 600 600 600 600 0
300 20241205 160500 14992 600 600 600 600 0
301 20241205 160400 14992 600 600 600 600 0
302 20241205 160300 14992 600 600 600 600 3
303 20241205 160200 14992 600 600 600 600 0
304 20241205 160100 14992 600 600 600 600 0
305 20241205 160000 14992 600 600 600 600 0
306 20241205 155900 14992 600 600 600 600 0
307 20241205 155800 14992 600 600 600 600 0
308 20241205 155700 14992 600 600 600 600 0
309 20241205 155600 14992 600 600 600 600 0
310 20241205 155500 14992 600 600 600 600 0
311 20241205 155400 14992 600 600 600 600 0
312 20241205 155300 14992 600 600 600 600 0
313 20241205 155200 14992 600 600 600 600 0
314 20241205 155100 14992 600 600 600 600 0
315 20241205 155000 14992 600 600 600 600 0
316 20241205 154900 14992 600 600 600 600 0
317 20241205 154800 14992 600 600 600 600 0
318 20241205 154700 14992 600 600 600 600 0
319 20241205 154600 14992 600 600 600 600 0
320 20241205 154500 14992 600 600 600 600 0
321 20241205 154400 14992 600 600 600 600 0
322 20241205 154300 14992 600 600 600 600 0
323 20241205 154200 14992 600 600 600 600 0
324 20241205 154100 14992 600 600 600 600 0
325 20241205 154000 14992 600 600 600 600 0
326 20241205 153900 14992 600 600 600 600 0
327 20241205 153800 14992 600 600 600 600 0
328 20241205 153700 14992 600 600 600 600 0
329 20241205 153600 14992 600 600 600 600 0
330 20241205 153500 14992 600 600 600 600 0
331 20241205 153400 14992 600 600 600 600 0
332 20241205 153300 14992 600 600 600 600 3
333 20241205 153200 14992 600 600 600 600 0
334 20241205 153100 14992 600 600 600 600 0
335 20241205 153000 14992 600 600 600 600 0
336 20241205 152900 14992 600 600 600 600 0
337 20241205 152800 14992 600 600 600 600 0
338 20241205 152700 14992 600 600 600 600 0
339 20241205 152600 14992 600 600 600 600 0
340 20241205 152500 14992 600 600 600 600 0
341 20241205 152400 14992 600 600 600 600 0
342 20241205 152300 14992 600 600 600 600 0
343 20241205 152200 14992 600 600 600 600 0
344 20241205 152100 14992 600 600 600 600 0
345 20241205 152000 14992 600 600 600 600 0
346 20241205 151900 14992 600 600 600 600 0
347 20241205 151800 14992 600 600 600 600 0
348 20241205 151700 14992 600 600 600 600 0
349 20241205 151600 14992 600 600 600 600 0
350 20241205 151500 14992 600 600 600 600 0
351 20241205 151400 14992 600 600 600 600 0
352 20241205 151300 14992 600 600 600 600 0
353 20241205 151200 14992 600 600 600 600 0
354 20241205 151100 14992 600 600 600 600 0
355 20241205 151000 14992 600 600 600 600 0
356 20241205 150900 14992 600 600 600 600 0
357 20241205 150800 14992 600 600 600 600 0
358 20241205 150700 14992 600 600 600 600 0
359 20241205 150600 14992 600 600 600 600 0
360 20241205 150500 14992 600 600 600 600 0
361 20241205 150400 14992 600 600 600 600 0
362 20241205 150300 14992 600 600 600 600 0
363 20241205 150200 14992 600 600 600 600 0
364 20241205 150100 14992 600 600 600 600 0
365 20241205 150000 14992 600 600 600 600 0
366 20241205 145900 14992 600 600 600 600 0
367 20241205 145800 14992 600 600 600 600 0
368 20241205 145700 14992 600 600 600 600 0
369 20241205 145600 14992 600 600 600 600 0
370 20241205 145500 14992 600 600 600 600 0
371 20241205 145400 14992 600 600 600 600 0
372 20241205 145300 14992 600 600 600 600 0
373 20241205 145200 14992 600 600 600 600 0
374 20241205 145100 14992 600 600 600 600 0
375 20241205 145000 14992 600 600 600 600 0
376 20241205 144900 14992 600 600 600 600 0
377 20241205 144800 14992 600 600 600 600 0
378 20241205 144700 14992 600 600 600 600 0
379 20241205 144600 14992 600 600 600 600 0
380 20241205 144500 14992 600 600 600 600 0
381 20241205 144400 14992 600 600 600 600 0
382 20241205 144300 14992 600 600 600 600 0
383 20241205 144200 14992 600 600 600 600 0
384 20241205 144100 14992 600 600 600 600 0
385 20241205 144000 14992 600 600 600 600 0
386 20241205 143900 14992 600 600 600 600 0
387 20241205 143800 14992 600 600 600 600 0
388 20241205 143700 14992 600 600 600 600 0
389 20241205 143600 14992 600 600 600 600 0
390 20241205 143500 14992 600 600 600 600 0
391 20241205 143400 14992 600 600 600 600 0
392 20241205 143300 14992 600 600 600 600 0
393 20241205 143200 14992 600 600 600 600 0
394 20241205 143100 14992 600 600 600 600 0
395 20241205 143000 14992 600 600 600 600 0
396 20241205 142900 14992 600 600 600 600 0
397 20241205 142800 14992 600 600 600 600 0
398 20241205 142700 14992 600 600 600 600 0
399 20241205 142600 14992 600 600 600 600 0
400 20241205 142500 14992 600 600 600 600 0
401 20241205 142400 14992 600 600 600 600 0
402 20241205 142300 14992 600 600 600 600 0
403 20241205 142200 14992 600 600 600 600 0
404 20241205 142100 14992 600 600 600 600 0
405 20241205 142000 14992 600 600 600 600 0
406 20241205 141900 14992 600 600 600 600 0
407 20241205 141800 14992 600 600 600 600 0
408 20241205 141700 14992 600 600 600 600 0
409 20241205 141600 14992 600 600 600 600 0
410 20241205 141500 14992 600 600 600 600 0
411 20241205 141400 14992 600 600 600 600 0
412 20241205 141300 14992 600 600 600 600 0
413 20241205 141200 14992 600 600 600 600 0
414 20241205 141100 14992 600 600 600 600 0
415 20241205 141000 14992 600 600 600 600 0
416 20241205 140900 14992 600 600 600 600 0
417 20241205 140800 14992 600 600 600 600 0
418 20241205 140700 14992 600 600 600 600 0
419 20241205 140600 14992 600 600 600 600 0
420 20241205 140500 14992 600 600 600 600 0
421 20241205 140400 14992 600 600 600 600 0
422 20241205 140300 14992 600 600 600 600 0
423 20241205 140200 14992 600 600 600 600 0
424 20241205 140100 14992 600 600 600 600 0
425 20241205 140000 14992 600 600 600 600 0
426 20241205 135900 14992 600 600 600 600 0
427 20241205 135800 14992 600 600 600 600 0
428 20241205 135700 14992 600 600 600 600 0
429 20241205 135600 14992 600 600 600 600 0
430 20241205 135500 14992 600 600 600 600 0
431 20241205 135400 14992 600 600 600 600 0
432 20241205 135300 14992 600 600 600 600 0
433 20241205 135200 14992 600 600 600 600 0
434 20241205 135100 14992 600 600 600 600 0
435 20241205 135000 14992 600 600 600 600 0
436 20241205 134900 14992 600 600 600 600 0
437 20241205 134800 14992 600 600 600 600 0
438 20241205 134700 14992 600 600 600 600 0
439 20241205 134600 14992 600 600 600 600 0
440 20241205 134500 14992 600 600 600 600 0
441 20241205 134400 14992 600 600 600 600 0
442 20241205 134300 14992 600 600 600 600 0
443 20241205 134200 14992 600 600 600 600 0
444 20241205 134100 14992 600 600 600 600 0
445 20241205 134000 14992 600 600 600 600 0
446 20241205 133900 14992 600 600 600 600 0
447 20241205 133800 14992 600 600 600 600 0
448 20241205 133700 14992 600 600 600 600 0
449 20241205 133600 14992 600 600 600 600 0
450 20241205 133500 14992 600 600 600 600 0
451 20241205 133400 14992 600 600 600 600 0
452 20241205 133300 14992 600 600 600 600 0
453 20241205 133200 14992 600 600 600 600 0
454 20241205 133100 14992 600 600 600 600 0
455 20241205 133000 14992 600 600 600 600 0
456 20241205 132900 14992 600 600 600 600 0
457 20241205 132800 14992 600 600 600 600 0
458 20241205 132700 14992 600 600 600 600 0
459 20241205 132600 14992 600 600 600 600 0
460 20241205 132500 14992 600 600 600 600 0
461 20241205 132400 14992 600 600 600 600 0
462 20241205 132300 14992 600 600 600 600 0
463 20241205 132200 14992 600 600 600 600 0
464 20241205 132100 14992 600 600 600 600 0
465 20241205 132000 14992 600 600 600 600 0
466 20241205 131900 14992 600 600 600 600 0
467 20241205 131800 14992 600 600 600 600 0
468 20241205 131700 14992 600 600 600 600 0
469 20241205 131600 14992 600 600 600 600 0
470 20241205 131500 14992 600 600 600 600 0
471 20241205 131400 14992 600 600 600 600 0
472 20241205 131300 14992 600 600 600 600 0
473 20241205 131200 14992 600 600 600 600 0
474 20241205 131100 14992 600 600 600 600 0
475 20241205 131000 14992 600 600 600 600 3
476 20241205 130900 13192 595 595 595 595 0
477 20241205 130800 13192 595 595 595 595 0
478 20241205 130700 13192 595 595 595 595 0
479 20241205 130600 13192 595 595 595 595 0
480 20241205 130500 13192 595 595 595 595 0
481 20241205 130400 13192 595 595 595 595 0
482 20241205 130300 13192 595 595 595 595 0
483 20241205 130200 13192 595 595 595 595 0
484 20241205 130100 13192 595 595 595 595 0
485 20241205 130000 13192 595 595 595 595 0
486 20241205 125900 13192 595 595 595 595 0
487 20241205 125800 13192 595 595 595 595 0
488 20241205 125700 13192 595 595 595 595 0
489 20241205 125600 13192 595 595 595 595 0
490 20241205 125500 13192 595 595 595 595 0
491 20241205 125400 13192 595 595 595 595 0
492 20241205 125300 13192 595 595 595 595 0
493 20241205 125200 13192 595 595 595 595 0
494 20241205 125100 13192 595 595 595 595 0
495 20241205 125000 13192 595 595 595 595 0
496 20241205 124900 13192 595 595 595 595 0
497 20241205 124800 13192 595 595 595 595 0
498 20241205 124700 13192 595 595 595 595 0
499 20241205 124600 13192 595 595 595 595 0
500 20241205 124500 13192 595 595 595 595 0
501 20241205 124400 13192 595 595 595 595 0
502 20241205 124300 13192 595 595 595 595 0
503 20241205 124200 13192 595 595 595 595 0
504 20241205 124100 13192 595 595 595 595 0
505 20241205 124000 13192 595 595 595 595 0
506 20241205 123900 13192 595 595 595 595 1
507 20241205 123800 12597 697 697 697 697 0
508 20241205 123700 12597 697 697 697 697 0
509 20241205 123600 12597 697 697 697 697 0
510 20241205 123500 12597 697 697 697 697 0
511 20241205 123400 12597 697 697 697 697 0
512 20241205 123300 12597 697 697 697 697 0
513 20241205 123200 12597 697 697 697 697 0
514 20241205 123100 12597 697 697 697 697 0
515 20241205 123000 12597 697 697 697 697 0
516 20241205 122900 12597 697 697 697 697 0
517 20241205 122800 12597 697 697 697 697 0
518 20241205 122700 12597 697 697 697 697 0
519 20241205 122600 12597 697 697 697 697 0
520 20241205 122500 12597 697 697 697 697 0
521 20241205 122400 12597 697 697 697 697 0
522 20241205 122300 12597 697 697 697 697 0
523 20241205 122200 12597 697 697 697 697 0
524 20241205 122100 12597 697 697 697 697 0
525 20241205 122000 12597 697 697 697 697 0
526 20241205 121900 12597 697 697 697 697 0
527 20241205 121800 12597 697 697 697 697 0
528 20241205 121700 12597 697 697 697 697 0
529 20241205 121600 12597 697 697 697 697 0
530 20241205 121500 12597 697 697 697 697 0
531 20241205 121400 12597 697 697 697 697 0
532 20241205 121300 12597 697 697 697 697 0
533 20241205 121200 12597 697 697 697 697 0
534 20241205 121100 12597 697 697 697 697 0
535 20241205 121000 12597 697 697 697 697 0
536 20241205 120900 12597 697 697 697 697 0
537 20241205 120800 12597 697 697 697 697 0
538 20241205 120700 12597 697 697 697 697 0
539 20241205 120600 12597 697 697 697 697 0
540 20241205 120500 12597 697 697 697 697 0
541 20241205 120400 12597 697 697 697 697 0
542 20241205 120300 12597 697 697 697 697 0
543 20241205 120200 12597 697 697 697 697 0
544 20241205 120100 12597 697 697 697 697 0
545 20241205 120000 12597 697 697 697 697 0
546 20241205 115900 12597 697 697 697 697 0
547 20241205 115800 12597 697 697 697 697 0
548 20241205 115700 12597 697 697 697 697 0
549 20241205 115600 12597 697 697 697 697 0
550 20241205 115500 12597 697 697 697 697 0
551 20241205 115400 12597 697 697 697 697 0
552 20241205 115300 12597 697 697 697 697 0
553 20241205 115200 12597 697 697 697 697 0
554 20241205 115100 12597 697 697 697 697 0
555 20241205 115000 12597 697 697 697 697 0
556 20241205 114900 12597 697 697 697 697 0
557 20241205 114800 12597 697 697 697 697 0
558 20241205 114700 12597 697 697 697 697 0
559 20241205 114600 12597 697 697 697 697 0
560 20241205 114500 12597 697 697 697 697 0
561 20241205 114400 12597 697 697 697 697 0
562 20241205 114300 12597 697 697 697 697 0
563 20241205 114200 12597 697 697 697 697 0
564 20241205 114100 12597 697 697 697 697 0
565 20241205 114000 12597 697 697 697 697 0
566 20241205 113900 12597 697 697 697 697 0
567 20241205 113800 12597 697 697 697 697 0
568 20241205 113700 12597 697 697 697 697 0
569 20241205 113600 12597 697 697 697 697 0
570 20241205 113500 12597 697 697 697 697 0
571 20241205 113400 12597 697 697 697 697 0
572 20241205 113300 12597 697 697 697 697 0
573 20241205 113200 12597 697 697 697 697 0
574 20241205 113100 12597 697 697 697 697 0
575 20241205 113000 12597 697 697 697 697 0
576 20241205 112900 12597 697 697 697 697 0
577 20241205 112800 12597 697 697 697 697 0
578 20241205 112700 12597 697 697 697 697 0
579 20241205 112600 12597 697 697 697 697 0
580 20241205 112500 12597 697 697 697 697 0
581 20241205 112400 12597 697 697 697 697 0
582 20241205 112300 12597 697 697 697 697 0
583 20241205 112200 12597 697 697 697 697 0
584 20241205 112100 12597 697 697 697 697 0
585 20241205 112000 12597 697 697 697 697 0
586 20241205 111900 12597 697 697 697 697 0
587 20241205 111800 12597 697 697 697 697 0
588 20241205 111700 12597 697 697 697 697 0
589 20241205 111600 12597 697 697 697 697 0
590 20241205 111500 12597 697 697 697 697 0
591 20241205 111400 12597 697 697 697 697 0
592 20241205 111300 12597 697 697 697 697 0
593 20241205 111200 12597 697 697 697 697 0
594 20241205 111100 12597 697 697 697 697 0
595 20241205 111000 12597 697 697 697 697 0
596 20241205 110900 12597 697 697 697 697 0
597 20241205 110800 12597 697 697 697 697 0
598 20241205 110700 12597 697 697 697 697 0
599 20241205 110600 12597 697 697 697 697 0
600 20241205 110500 12597 697 697 697 697 0
601 20241205 110400 12597 697 697 697 697 0
602 20241205 110300 12597 697 697 697 697 0
603 20241205 110200 12597 697 697 697 697 0
604 20241205 110100 12597 697 697 697 697 0
605 20241205 110000 12597 697 697 697 697 0
606 20241205 105900 12597 697 697 697 697 0
607 20241205 105800 12597 697 697 697 697 0
608 20241205 105700 12597 697 697 697 697 0
609 20241205 105600 12597 697 697 697 697 0
610 20241205 105500 12597 697 697 697 697 0
611 20241205 105400 12597 697 697 697 697 0
612 20241205 105300 12597 697 697 697 697 0
613 20241205 105200 12597 697 697 697 697 0
614 20241205 105100 12597 697 697 697 697 0
615 20241205 105000 12597 697 697 697 697 0
616 20241205 104900 12597 697 697 697 697 0
617 20241205 104800 12597 697 697 697 697 0
618 20241205 104700 12597 697 697 697 697 0
619 20241205 104600 12597 697 697 697 697 0
620 20241205 104500 12597 697 697 697 697 0
621 20241205 104400 12597 697 697 697 697 0
622 20241205 104300 12597 697 697 697 697 0
623 20241205 104200 12597 697 697 697 697 0
624 20241205 104100 12597 697 697 697 697 0
625 20241205 104000 12597 697 697 697 697 0
626 20241205 103900 12597 697 697 697 697 0
627 20241205 103800 12597 697 697 697 697 0
628 20241205 103700 12597 697 697 697 697 0
629 20241205 103600 12597 697 697 697 697 0
630 20241205 103500 12597 697 697 697 697 0
631 20241205 103400 12597 697 697 697 697 0
632 20241205 103300 12597 697 697 697 697 0
633 20241205 103200 12597 697 697 697 697 0
634 20241205 103100 12597 697 697 697 697 0
635 20241205 103000 12597 697 697 697 697 0
636 20241205 102900 12597 697 697 697 697 0
637 20241205 102800 12597 697 697 697 697 0
638 20241205 102700 12597 697 697 697 697 0
639 20241205 102600 12597 697 697 697 697 0
640 20241205 102500 12597 697 697 697 697 0
641 20241205 102400 12597 697 697 697 697 0
642 20241205 102300 12597 697 697 697 697 0
643 20241205 102200 12597 697 697 697 697 0
644 20241205 102100 12597 697 697 697 697 0
645 20241205 102000 12597 697 697 697 697 0
646 20241205 101900 12597 697 697 697 697 0
647 20241205 101800 12597 697 697 697 697 0
648 20241205 101700 12597 697 697 697 697 0
649 20241205 101600 12597 697 697 697 697 0
650 20241205 101500 12597 697 697 697 697 0
651 20241205 101400 12597 697 697 697 697 0
652 20241205 101300 12597 697 697 697 697 0
653 20241205 101200 12597 697 697 697 697 0
654 20241205 101100 12597 697 697 697 697 0
655 20241205 101000 12597 697 697 697 697 0
656 20241205 100900 12597 697 697 697 697 0
657 20241205 100800 12597 697 697 697 697 0
658 20241205 100700 12597 697 697 697 697 0
659 20241205 100600 12597 697 697 697 697 0
660 20241205 100500 12597 697 697 697 697 0
661 20241205 100400 12597 697 697 697 697 0
662 20241205 100300 12597 697 697 697 697 0
663 20241205 100200 12597 697 697 697 697 0
664 20241205 100100 12597 697 697 697 697 0
665 20241205 100000 12597 697 697 697 697 0
666 20241205 095900 12597 697 697 697 697 0
667 20241205 095800 12597 697 697 697 697 0
668 20241205 095700 12597 697 697 697 697 0
669 20241205 095600 12597 697 697 697 697 0
670 20241205 095500 12597 697 697 697 697 0
671 20241205 095400 12597 697 697 697 697 0
672 20241205 095300 12597 697 697 697 697 0
673 20241205 095200 12597 697 697 697 697 0
674 20241205 095100 12597 697 697 697 697 0
675 20241205 095000 12597 697 697 697 697 0
676 20241205 094900 12597 697 697 697 697 0
677 20241205 094800 12597 697 697 697 697 0
678 20241205 094700 12597 697 697 697 697 1
679 20241205 094600 11900 595 595 595 595 0
680 20241205 094500 11900 595 595 595 595 0
681 20241205 094400 11900 595 595 595 595 0
682 20241205 094300 11900 595 595 595 595 0
683 20241205 094200 11900 595 595 595 595 0
684 20241205 094100 11900 595 595 595 595 0
685 20241205 094000 11900 595 595 595 595 0
686 20241205 093900 11900 595 595 595 595 0
687 20241205 093800 11900 595 595 595 595 0
688 20241205 093700 11900 595 595 595 595 0
689 20241205 093600 11900 595 595 595 595 0
690 20241205 093500 11900 595 595 595 595 0
691 20241205 093400 11900 595 595 595 595 0
692 20241205 093300 11900 595 595 595 595 20
693 20241205 093200 0 699 699 699 699 0
694 20241205 093100 0 699 699 699 699 0
695 20241205 093000 0 699 699 699 699 0
696 20241205 092900 0 699 699 699 699 0
697 20241205 092800 0 699 699 699 699 0
698 20241205 092700 0 699 699 699 699 0
699 20241205 092600 0 699 699 699 699 0
700 20241205 092500 0 699 699 699 699 0
701 20241205 092400 0 699 699 699 699 0
702 20241205 092300 0 699 699 699 699 0
703 20241205 092200 0 699 699 699 699 0
704 20241205 092100 0 699 699 699 699 0
705 20241205 092000 0 699 699 699 699 0
706 20241205 091900 0 699 699 699 699 0
707 20241205 091800 0 699 699 699 699 0
708 20241205 091700 0 699 699 699 699 0
709 20241205 091600 0 699 699 699 699 0
710 20241205 091500 0 699 699 699 699 0
711 20241205 091400 0 699 699 699 699 0
712 20241205 091300 0 699 699 699 699 0
713 20241205 091200 0 699 699 699 699 0
714 20241205 091100 0 699 699 699 699 0
715 20241205 091000 0 699 699 699 699 0
716 20241205 090900 0 699 699 699 699 0
717 20241205 090800 0 699 699 699 699 0
718 20241205 090700 0 699 699 699 699 0
719 20241205 090600 0 699 699 699 699 0
720 20241205 090500 0 699 699 699 699 0
721 20241205 090400 0 699 699 699 699 0
722 20241205 090300 0 699 699 699 699 0
723 20241205 090200 0 699 699 699 699 0
724 20241205 090100 0 699 699 699 699 0
725 20241205 090000 0 699 699 699 699 0