ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
004080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184200,8381720,14260,14260,14260,14260,3
20241209,184100,8381720,14260,14260,14260,14260,0
20241209,184000,8381720,14260,14260,14260,14260,0
20241209,183900,8381720,14260,14260,14260,14260,0
20241209,183800,8381720,14260,14260,14260,14260,0
20241209,183700,8381720,14260,14260,14260,14260,0
20241209,183600,8381720,14260,14260,14260,14260,0
20241209,183500,8381720,14260,14260,14260,14260,0
20241209,183400,8381720,14260,14260,14260,14260,0
20241209,183300,8381720,14260,14260,14260,14260,0
20241209,183200,8381720,14260,14260,14260,14260,0
20241209,183100,8381720,14260,14260,14260,14260,0
20241209,183000,8381720,14260,14260,14260,14260,0
20241209,182900,8381720,14260,14260,14260,14260,0
20241209,182800,8381720,14260,14260,14260,14260,0
20241209,182700,8381720,14260,14260,14260,14260,0
20241209,182600,8381720,14260,14260,14260,14260,0
20241209,182500,8381720,14260,14260,14260,14260,0
20241209,182400,8381720,14260,14260,14260,14260,0
20241209,182300,8381720,14260,14260,14260,14260,0
20241209,182200,8381720,14260,14260,14260,14260,0
20241209,182100,8381720,14260,14260,14260,14260,0
20241209,182000,8381720,14260,14260,14260,14260,0
20241209,181900,8381720,14260,14260,14260,14260,0
20241209,181800,8381720,14260,14260,14260,14260,0
20241209,181700,8381720,14260,14260,14260,14260,0
20241209,181600,8381720,14260,14260,14260,14260,0
20241209,181500,8381720,14260,14260,14260,14260,0
20241209,181400,8381720,14260,14260,14260,14260,0
20241209,181300,8381720,14260,14260,14260,14260,0
20241209,181200,8381720,14260,14260,14260,14260,3
20241209,181100,8381720,14260,14260,14260,14260,0
20241209,181000,8381720,14260,14260,14260,14260,0
20241209,180900,8381720,14260,14260,14260,14260,0
20241209,180800,8381720,14260,14260,14260,14260,0
20241209,180700,8381720,14260,14260,14260,14260,0
20241209,180600,8381720,14260,14260,14260,14260,0
20241209,180500,8381720,14260,14260,14260,14260,0
20241209,180400,8381720,14260,14260,14260,14260,0
20241209,180300,8381720,14260,14260,14260,14260,0
20241209,180200,8381720,14260,14260,14260,14260,0
20241209,180100,8381720,14260,14260,14260,14260,0
20241209,180000,8381720,14260,14260,14260,14260,0
20241209,175900,8381720,14260,14260,14260,14260,0
20241209,175800,8381720,14260,14260,14260,14260,0
20241209,175700,8381720,14260,14260,14260,14260,0
20241209,175600,8381720,14260,14260,14260,14260,0
20241209,175500,8381720,14260,14260,14260,14260,0
20241209,175400,8381720,14260,14260,14260,14260,0
20241209,175300,8381720,14260,14260,14260,14260,0
20241209,175200,8381720,14260,14260,14260,14260,0
20241209,175100,8381720,14260,14260,14260,14260,0
20241209,175000,8381720,14260,14260,14260,14260,0
20241209,174900,8381720,14260,14260,14260,14260,0
20241209,174800,8381720,14260,14260,14260,14260,0
20241209,174700,8381720,14260,14260,14260,14260,0
20241209,174600,8381720,14260,14260,14260,14260,0
20241209,174500,8381720,14260,14260,14260,14260,0
20241209,174400,8381720,14260,14260,14260,14260,0
20241209,174300,8381720,14260,14260,14260,14260,0
20241209,174200,8381720,14260,14260,14260,14260,3
20241209,174100,8381720,14260,14260,14260,14260,0
20241209,174000,8381720,14260,14260,14260,14260,0
20241209,173900,8381720,14260,14260,14260,14260,0
20241209,173800,8381720,14260,14260,14260,14260,0
20241209,173700,8381720,14260,14260,14260,14260,0
20241209,173600,8381720,14260,14260,14260,14260,0
20241209,173500,8381720,14260,14260,14260,14260,0
20241209,173400,8381720,14260,14260,14260,14260,0
20241209,173300,8381720,14260,14260,14260,14260,0
20241209,173200,8381720,14260,14260,14260,14260,0
20241209,173100,8381720,14260,14260,14260,14260,0
20241209,173000,8381720,14260,14260,14260,14260,0
20241209,172900,8381720,14260,14260,14260,14260,0
20241209,172800,8381720,14260,14260,14260,14260,0
20241209,172700,8381720,14260,14260,14260,14260,0
20241209,172600,8381720,14260,14260,14260,14260,0
20241209,172500,8381720,14260,14260,14260,14260,0
20241209,172400,8381720,14260,14260,14260,14260,0
20241209,172300,8381720,14260,14260,14260,14260,0
20241209,172200,8381720,14260,14260,14260,14260,0
20241209,172100,8381720,14260,14260,14260,14260,0
20241209,172000,8381720,14260,14260,14260,14260,0
20241209,171900,8381720,14260,14260,14260,14260,0
20241209,171800,8381720,14260,14260,14260,14260,0
20241209,171700,8381720,14260,14260,14260,14260,0
20241209,171600,8381720,14260,14260,14260,14260,0
20241209,171500,8381720,14260,14260,14260,14260,0
20241209,171400,8381720,14260,14260,14260,14260,0
20241209,171300,8381720,14260,14260,14260,14260,0
20241209,171200,8381720,14260,14260,14260,14260,3
20241209,171100,8381720,14260,14260,14260,14260,0
20241209,171000,8381720,14260,14260,14260,14260,0
20241209,170900,8381720,14260,14260,14260,14260,0
20241209,170800,8381720,14260,14260,14260,14260,0
20241209,170700,8381720,14260,14260,14260,14260,0
20241209,170600,8381720,14260,14260,14260,14260,0
20241209,170500,8381720,14260,14260,14260,14260,0
20241209,170400,8381720,14260,14260,14260,14260,0
20241209,170300,8381720,14260,14260,14260,14260,0
20241209,170200,8381720,14260,14260,14260,14260,0
20241209,170100,8381720,14260,14260,14260,14260,0
20241209,170000,8381720,14260,14260,14260,14260,0
20241209,165900,8381720,14260,14260,14260,14260,0
20241209,165800,8381720,14260,14260,14260,14260,0
20241209,165700,8381720,14260,14260,14260,14260,0
20241209,165600,8381720,14260,14260,14260,14260,0
20241209,165500,8381720,14260,14260,14260,14260,0
20241209,165400,8381720,14260,14260,14260,14260,0
20241209,165300,8381720,14260,14260,14260,14260,0
20241209,165200,8381720,14260,14260,14260,14260,0
20241209,165100,8381720,14260,14260,14260,14260,0
20241209,165000,8381720,14260,14260,14260,14260,0
20241209,164900,8381720,14260,14260,14260,14260,0
20241209,164800,8381720,14260,14260,14260,14260,0
20241209,164700,8381720,14260,14260,14260,14260,0
20241209,164600,8381720,14260,14260,14260,14260,0
20241209,164500,8381720,14260,14260,14260,14260,0
20241209,164400,8381720,14260,14260,14260,14260,0
20241209,164300,8381720,14260,14260,14260,14260,0
20241209,164200,8381720,14260,14260,14260,14260,3
20241209,164100,8381720,14260,14260,14260,14260,0
20241209,164000,8381720,14260,14260,14260,14260,0
20241209,163900,8381720,14260,14260,14260,14260,0
20241209,163800,8381720,14260,14260,14260,14260,0
20241209,163700,8381720,14260,14260,14260,14260,0
20241209,163600,8381720,14260,14260,14260,14260,0
20241209,163500,8381720,14260,14260,14260,14260,0
20241209,163400,8381720,14260,14260,14260,14260,0
20241209,163300,8381720,14260,14260,14260,14260,0
20241209,163200,8381720,14260,14260,14260,14260,0
20241209,163100,8381720,14260,14260,14260,14260,0
20241209,163000,8381720,14260,14260,14260,14260,0
20241209,162900,8381720,14260,14260,14260,14260,0
20241209,162800,8381720,14260,14260,14260,14260,0
20241209,162700,8381720,14260,14260,14260,14260,0
20241209,162600,8381720,14260,14260,14260,14260,0
20241209,162500,8381720,14260,14260,14260,14260,0
20241209,162400,8381720,14260,14260,14260,14260,0
20241209,162300,8381720,14260,14260,14260,14260,0
20241209,162200,8381720,14260,14260,14260,14260,0
20241209,162100,8381720,14260,14260,14260,14260,0
20241209,162000,8381720,14260,14260,14260,14260,0
20241209,161900,8381720,14260,14260,14260,14260,0
20241209,161800,8381720,14260,14260,14260,14260,0
20241209,161700,8381720,14260,14260,14260,14260,0
20241209,161600,8381720,14260,14260,14260,14260,0
20241209,161500,8381720,14260,14260,14260,14260,0
20241209,161400,8381720,14260,14260,14260,14260,0
20241209,161300,8381720,14260,14260,14260,14260,0
20241209,161200,8381720,14260,14260,14260,14260,3
20241209,161100,8381720,14260,14260,14260,14260,0
20241209,161000,8381720,14260,14260,14260,14260,0
20241209,160900,8381720,14260,14260,14260,14260,0
20241209,160800,8381720,14260,14260,14260,14260,0
20241209,160700,8381720,14260,14260,14260,14260,0
20241209,160600,8381720,14260,14260,14260,14260,0
20241209,160500,8381720,14260,14260,14260,14260,0
20241209,160400,8381720,14260,14260,14260,14260,0
20241209,160300,8381720,14260,14260,14260,14260,0
20241209,160200,8381720,14260,14260,14260,14260,0
20241209,160100,8381720,14260,14260,14260,14260,0
20241209,160000,8381720,14260,14260,14260,14260,0
20241209,155900,8381720,14260,14260,14260,14260,0
20241209,155800,8381720,14260,14260,14260,14260,0
20241209,155700,8381720,14260,14260,14260,14260,0
20241209,155600,8381720,14260,14260,14260,14260,0
20241209,155500,8381720,14260,14260,14260,14260,0
20241209,155400,8381720,14260,14260,14260,14260,0
20241209,155300,8381720,14260,14260,14260,14260,0
20241209,155200,8381720,14260,14260,14260,14260,0
20241209,155100,8381720,14260,14260,14260,14260,0
20241209,155000,8381720,14260,14260,14260,14260,0
20241209,154900,8381720,14260,14260,14260,14260,0
20241209,154800,8381720,14260,14260,14260,14260,0
20241209,154700,8381720,14260,14260,14260,14260,0
20241209,154600,8381720,14260,14260,14260,14260,0
20241209,154500,8381720,14260,14260,14260,14260,0
20241209,154400,8381720,14260,14260,14260,14260,0
20241209,154300,8381720,14260,14260,14260,14260,0
20241209,154200,8381720,14260,14260,14260,14260,3
20241209,154100,8381720,14260,14260,14260,14260,0
20241209,154000,8381720,14260,14260,14260,14260,0
20241209,153900,8381720,14260,14260,14260,14260,0
20241209,153800,8381720,14260,14260,14260,14260,0
20241209,153700,8381720,14260,14260,14260,14260,0
20241209,153600,8381720,14260,14260,14260,14260,0
20241209,153500,8381720,14260,14260,14260,14260,0
20241209,153400,8381720,14260,14260,14260,14260,0
20241209,153300,8381720,14260,14260,14260,14260,0
20241209,153200,8381720,14260,14260,14260,14260,0
20241209,153100,8381720,14260,14260,14260,14260,0
20241209,153000,8381720,14260,14260,14260,14260,3
20241209,152900,8338940,14260,14260,14260,14260,0
20241209,152800,8338940,14260,14260,14260,14260,0
20241209,152700,8338940,14260,14260,14260,14260,0
20241209,152600,8338940,14260,14260,14260,14260,0
20241209,152500,8338940,14260,14260,14260,14260,0
20241209,152400,8338940,14260,14260,14260,14260,0
20241209,152300,8338940,14260,14260,14260,14260,0
20241209,152200,8338940,14260,14260,14260,14260,0
20241209,152100,8338940,14260,14260,14260,14260,0
20241209,152000,8338940,14260,14260,14260,14260,0
20241209,151900,8338940,14260,14260,14260,14260,1
20241209,151800,8324680,14250,14250,14250,14250,0
20241209,151700,8324680,14250,14250,14250,14250,0
20241209,151600,8324680,14250,14250,14250,14250,1
20241209,151500,8310430,14210,14210,14210,14210,0
20241209,151400,8310430,14210,14210,14210,14210,0
20241209,151300,8310430,14210,14210,14210,14210,0
20241209,151200,8310430,14210,14210,14210,14210,0
20241209,151100,8310430,14210,14210,14210,14210,0
20241209,151000,8310430,14210,14210,14210,14210,0
20241209,150900,8310430,14210,14210,14210,14210,0
20241209,150800,8310430,14210,14210,14210,14210,0
20241209,150700,8310430,14210,14210,14210,14210,0
20241209,150600,8310430,14210,14210,14210,14210,0
20241209,150500,8310430,14210,14210,14210,14210,0
20241209,150400,8310430,14210,14210,14210,14210,0
20241209,150300,8310430,14210,14210,14210,14210,0
20241209,150200,8310430,14210,14210,14210,14210,0
20241209,150100,8310430,14210,14210,14210,14210,0
20241209,150000,8310430,14210,14210,14210,14210,0
20241209,145900,8310430,14210,14210,14210,14210,0
20241209,145800,8310430,14210,14210,14210,14210,0
20241209,145700,8310430,14210,14210,14210,14210,0
20241209,145600,8310430,14210,14210,14210,14210,0
20241209,145500,8310430,14210,14210,14210,14210,0
20241209,145400,8310430,14210,14210,14210,14210,0
20241209,145300,8310430,14210,14210,14210,14210,0
20241209,145200,8310430,14210,14210,14210,14210,0
20241209,145100,8310430,14210,14210,14210,14210,0
20241209,145000,8310430,14210,14210,14210,14210,0
20241209,144900,8310430,14210,14210,14210,14210,0
20241209,144800,8310430,14210,14210,14210,14210,0
20241209,144700,8310430,14210,14210,14210,14210,0
20241209,144600,8310430,14210,14210,14210,14210,15
20241209,144500,8097280,14200,14200,14200,14200,0
20241209,144400,8097280,14200,14200,14200,14200,0
20241209,144300,8097280,14200,14200,14200,14200,0
20241209,144200,8097280,14200,14200,14200,14200,0
20241209,144100,8097280,14200,14200,14200,14200,0
20241209,144000,8097280,14200,14200,14200,14200,0
20241209,143900,8097280,14200,14200,14200,14200,0
20241209,143800,8097280,14200,14200,14200,14200,0
20241209,143700,8097280,14200,14200,14200,14200,0
20241209,143600,8097280,14200,14200,14200,14200,0
20241209,143500,8097280,14200,14200,14200,14200,0
20241209,143400,8097280,14200,14200,14200,14200,0
20241209,143300,8097280,14200,14200,14200,14200,0
20241209,143200,8097280,14200,14200,14200,14200,0
20241209,143100,8097280,14200,14200,14200,14200,0
20241209,143000,8097280,14200,14200,14200,14200,0
20241209,142900,8097280,14200,14200,14200,14200,0
20241209,142800,8097280,14200,14200,14200,14200,0
20241209,142700,8097280,14200,14200,14200,14200,0
20241209,142600,8097280,14200,14200,14200,14200,0
20241209,142500,8097280,14200,14200,14200,14200,0
20241209,142400,8097280,14200,14200,14200,14200,0
20241209,142300,8097280,14200,14200,14200,14200,0
20241209,142200,8097280,14200,14200,14200,14200,0
20241209,142100,8097280,14200,14200,14200,14200,0
20241209,142000,8097280,14200,14200,14200,14200,0
20241209,141900,8097280,14200,14200,14200,14200,0
20241209,141800,8097280,14200,14200,14200,14200,0
20241209,141700,8097280,14200,14200,14200,14200,0
20241209,141600,8097280,14200,14200,14200,14200,0
20241209,141500,8097280,14200,14200,14200,14200,0
20241209,141400,8097280,14200,14200,14200,14200,50
20241209,141300,7387280,14260,14260,14260,14260,0
20241209,141200,7387280,14260,14260,14260,14260,0
20241209,141100,7387280,14260,14260,14260,14260,0
20241209,141000,7387280,14260,14260,14260,14260,0
20241209,140900,7387280,14260,14260,14260,14260,0
20241209,140800,7387280,14260,14260,14260,14260,0
20241209,140700,7387280,14260,14260,14260,14260,0
20241209,140600,7387280,14260,14260,14260,14260,0
20241209,140500,7387280,14260,14260,14260,14260,0
20241209,140400,7387280,14260,14260,14260,14260,0
20241209,140300,7387280,14260,14260,14260,14260,0
20241209,140200,7387280,14260,14260,14260,14260,0
20241209,140100,7387280,14260,14260,14260,14260,0
20241209,140000,7387280,14260,14260,14260,14260,0
20241209,135900,7387280,14260,14260,14260,14260,0
20241209,135800,7387280,14260,14260,14260,14260,0
20241209,135700,7387280,14260,14260,14260,14260,0
20241209,135600,7387280,14260,14260,14260,14260,0
20241209,135500,7387280,14260,14260,14260,14260,0
20241209,135400,7387280,14260,14260,14260,14260,0
20241209,135300,7387280,14260,14260,14260,14260,0
20241209,135200,7387280,14260,14260,14260,14260,0
20241209,135100,7387280,14260,14260,14260,14260,0
20241209,135000,7387280,14260,14260,14260,14260,0
20241209,134900,7387280,14260,14260,14260,14260,0
20241209,134800,7387280,14260,14260,14260,14260,0
20241209,134700,7387280,14260,14260,14260,14260,0
20241209,134600,7387280,14260,14260,14260,14260,0
20241209,134500,7387280,14260,14260,14260,14260,0
20241209,134400,7387280,14260,14260,14260,14260,0
20241209,134300,7387280,14260,14260,14260,14260,0
20241209,134200,7387280,14260,14260,14260,14260,0
20241209,134100,7387280,14260,14260,14260,14260,0
20241209,134000,7387280,14260,14260,14260,14260,0
20241209,133900,7387280,14260,14260,14260,14260,0
20241209,133800,7387280,14260,14260,14260,14260,0
20241209,133700,7387280,14260,14260,14260,14260,0
20241209,133600,7387280,14260,14260,14260,14260,0
20241209,133500,7387280,14260,14260,14260,14260,0
20241209,133400,7387280,14260,14260,14260,14260,0
20241209,133300,7387280,14260,14260,14260,14260,0
20241209,133200,7387280,14260,14260,14260,14260,0
20241209,133100,7387280,14260,14260,14260,14260,0
20241209,133000,7387280,14260,14260,14260,14260,0
20241209,132900,7387280,14260,14260,14260,14260,0
20241209,132800,7387280,14260,14260,14260,14260,0
20241209,132700,7387280,14260,14260,14260,14260,0
20241209,132600,7387280,14260,14260,14260,14260,0
20241209,132500,7387280,14260,14200,14260,14200,22
20241209,132400,7074760,14280,14280,14280,14280,0
20241209,132300,7074760,14280,14280,14280,14280,0
20241209,132200,7074760,14280,14280,14280,14280,0
20241209,132100,7074760,14280,14280,14280,14280,0
20241209,132000,7074760,14280,14280,14280,14280,0
20241209,131900,7074760,14280,14280,14280,14280,0
20241209,131800,7074760,14280,14280,14280,14280,0
20241209,131700,7074760,14280,14280,14280,14280,0
20241209,131600,7074760,14280,14280,14280,14280,0
20241209,131500,7074760,14280,14280,14280,14280,0
20241209,131400,7074760,14280,14280,14280,14280,0
20241209,131300,7074760,14280,14280,14280,14280,0
20241209,131200,7074760,14280,14280,14280,14280,0
20241209,131100,7074760,14280,14280,14280,14280,0
20241209,131000,7074760,14280,14280,14280,14280,0
20241209,130900,7074760,14280,14280,14280,14280,0
20241209,130800,7074760,14280,14280,14280,14280,0
20241209,130700,7074760,14280,14280,14280,14280,0
20241209,130600,7074760,14280,14280,14280,14280,0
20241209,130500,7074760,14280,14280,14280,14280,0
20241209,130400,7074760,14280,14280,14280,14280,0
20241209,130300,7074760,14280,14280,14280,14280,0
20241209,130200,7074760,14280,14280,14280,14280,0
20241209,130100,7074760,14280,14280,14280,14280,0
20241209,130000,7074760,14280,14280,14280,14280,0
20241209,125900,7074760,14280,14280,14280,14280,0
20241209,125800,7074760,14280,14280,14280,14280,1
20241209,125700,7060480,14280,14280,14280,14280,0
20241209,125600,7060480,14280,14280,14280,14280,0
20241209,125500,7060480,14280,14280,14280,14280,0
20241209,125400,7060480,14280,14280,14280,14280,0
20241209,125300,7060480,14280,14280,14280,14280,0
20241209,125200,7060480,14280,14280,14280,14280,0
20241209,125100,7060480,14280,14280,14280,14280,0
20241209,125000,7060480,14280,14280,14280,14280,2
20241209,124900,7031920,14230,14230,14230,14230,0
20241209,124800,7031920,14230,14230,14230,14230,0
20241209,124700,7031920,14230,14230,14230,14230,0
20241209,124600,7031920,14230,14230,14230,14230,10
20241209,124500,6889620,14280,14280,14280,14280,0
20241209,124400,6889620,14280,14280,14280,14280,0
20241209,124300,6889620,14280,14280,14280,14280,0
20241209,124200,6889620,14280,14280,14280,14280,1
20241209,124100,6875340,14280,14280,14280,14280,0
20241209,124000,6875340,14280,14280,14280,14280,0
20241209,123900,6875340,14280,14280,14280,14280,1
20241209,123800,6861060,14280,14280,14280,14280,0
20241209,123700,6861060,14280,14280,14280,14280,0
20241209,123600,6861060,14280,14280,14280,14280,0
20241209,123500,6861060,14280,14280,14280,14280,0
20241209,123400,6861060,14280,14280,14280,14280,0
20241209,123300,6861060,14280,14280,14280,14280,2
20241209,123200,6832500,14280,14280,14280,14280,0
20241209,123100,6832500,14280,14280,14280,14280,10
20241209,123000,6689700,14280,14280,14280,14280,0
20241209,122900,6689700,14280,14280,14280,14280,0
20241209,122800,6689700,14280,14280,14280,14280,0
20241209,122700,6689700,14280,14280,14280,14280,0
20241209,122600,6689700,14280,14280,14280,14280,0
20241209,122500,6689700,14280,14280,14280,14280,1
20241209,122400,6675420,14280,14280,14280,14280,0
20241209,122300,6675420,14280,14280,14280,14280,0
20241209,122200,6675420,14280,14280,14280,14280,0
20241209,122100,6675420,14280,14280,14280,14280,0
20241209,122000,6675420,14280,14280,14280,14280,0
20241209,121900,6675420,14280,14280,14280,14280,0
20241209,121800,6675420,14280,14280,14280,14280,0
20241209,121700,6675420,14280,14280,14280,14280,2
20241209,121600,6646860,14280,14280,14280,14280,0
20241209,121500,6646860,14280,14280,14280,14280,0
20241209,121400,6646860,14280,14280,14280,14280,0
20241209,121300,6646860,14280,14280,14280,14280,0
20241209,121200,6646860,14280,14280,14280,14280,0
20241209,121100,6646860,14280,14280,14280,14280,0
20241209,121000,6646860,14280,14280,14280,14280,0
20241209,120900,6646860,14280,14280,14280,14280,1
20241209,120800,6632580,14280,14280,14280,14280,0
20241209,120700,6632580,14280,14280,14280,14280,0
20241209,120600,6632580,14280,14280,14280,14280,0
20241209,120500,6632580,14280,14280,14280,14280,0
20241209,120400,6632580,14280,14280,14280,14280,0
20241209,120300,6632580,14280,14280,14280,14280,0
20241209,120200,6632580,14280,14280,14280,14280,0
20241209,120100,6632580,14280,14280,14280,14280,0
20241209,120000,6632580,14280,14280,14280,14280,1
20241209,115900,6618300,14280,14280,14280,14280,0
20241209,115800,6618300,14280,14280,14280,14280,0
20241209,115700,6618300,14280,14280,14280,14280,0
20241209,115600,6618300,14280,14280,14280,14280,0
20241209,115500,6618300,14280,14280,14280,14280,0
20241209,115400,6618300,14280,14280,14280,14280,0
20241209,115300,6618300,14280,14280,14280,14280,0
20241209,115200,6618300,14280,14280,14280,14280,1
20241209,115100,6604020,14280,14280,14280,14280,0
20241209,115000,6604020,14280,14280,14280,14280,0
20241209,114900,6604020,14280,14280,14280,14280,0
20241209,114800,6604020,14280,14280,14280,14280,0
20241209,114700,6604020,14280,14280,14280,14280,0
20241209,114600,6604020,14280,14280,14280,14280,0
20241209,114500,6604020,14280,14280,14280,14280,0
20241209,114400,6604020,14280,14280,14280,14280,1
20241209,114300,6589740,14280,14280,14280,14280,0
20241209,114200,6589740,14280,14280,14280,14280,0
20241209,114100,6589740,14280,14280,14280,14280,0
20241209,114000,6589740,14280,14280,14280,14280,0
20241209,113900,6589740,14280,14280,14280,14280,0
20241209,113800,6589740,14280,14280,14280,14280,0
20241209,113700,6589740,14280,14280,14280,14280,0
20241209,113600,6589740,14280,14280,14280,14280,1
20241209,113500,6575460,14280,14280,14280,14280,0
20241209,113400,6575460,14280,14280,14280,14280,0
20241209,113300,6575460,14280,14280,14280,14280,0
20241209,113200,6575460,14280,14280,14280,14280,0
20241209,113100,6575460,14280,14280,14280,14280,0
20241209,113000,6575460,14280,14280,14280,14280,0
20241209,112900,6575460,14280,14280,14280,14280,0
20241209,112800,6575460,14280,14280,14280,14280,1
20241209,112700,6561180,14280,14280,14280,14280,0
20241209,112600,6561180,14280,14280,14280,14280,0
20241209,112500,6561180,14280,14280,14280,14280,0
20241209,112400,6561180,14280,14280,14280,14280,0
20241209,112300,6561180,14280,14280,14280,14280,0
20241209,112200,6561180,14280,14280,14280,14280,0
20241209,112100,6561180,14280,14280,14280,14280,0
20241209,112000,6561180,14280,14280,14280,14280,0
20241209,111900,6561180,14280,14280,14280,14280,1
20241209,111800,6546900,14280,14280,14280,14280,0
20241209,111700,6546900,14280,14280,14280,14280,0
20241209,111600,6546900,14280,14280,14280,14280,0
20241209,111500,6546900,14280,14280,14280,14280,0
20241209,111400,6546900,14280,14280,14280,14280,0
20241209,111300,6546900,14280,14280,14280,14280,0
20241209,111200,6546900,14280,14280,14280,14280,0
20241209,111100,6546900,14280,14280,14280,14280,1
20241209,111000,6532620,14280,14280,14280,14280,0
20241209,110900,6532620,14280,14280,14280,14280,0
20241209,110800,6532620,14280,14280,14280,14280,0
20241209,110700,6532620,14280,14280,14280,14280,0
20241209,110600,6532620,14280,14280,14280,14280,0
20241209,110500,6532620,14280,14280,14280,14280,0
20241209,110400,6532620,14280,14280,14280,14280,0
20241209,110300,6532620,14280,14280,14280,14280,1
20241209,110200,6518340,14280,14280,14280,14280,0
20241209,110100,6518340,14280,14280,14280,14280,0
20241209,110000,6518340,14280,14280,14280,14280,0
20241209,105900,6518340,14280,14280,14280,14280,0
20241209,105800,6518340,14280,14280,14280,14280,0
20241209,105700,6518340,14280,14280,14280,14280,0
20241209,105600,6518340,14280,14280,14280,14280,0
20241209,105500,6518340,14280,14280,14280,14280,1
20241209,105400,6504060,14240,14240,14240,14240,0
20241209,105300,6504060,14240,14240,14240,14240,0
20241209,105200,6504060,14240,14240,14240,14240,0
20241209,105100,6504060,14240,14240,14240,14240,0
20241209,105000,6504060,14240,14240,14240,14240,17
20241209,104900,6261980,14240,14240,14240,14240,0
20241209,104800,6261980,14240,14240,14240,14240,0
20241209,104700,6261980,14240,14240,14240,14240,0
20241209,104600,6261980,14240,14240,14240,14240,1
20241209,104500,6247740,14240,14240,14240,14240,0
20241209,104400,6247740,14240,14240,14240,14240,0
20241209,104300,6247740,14240,14240,14240,14240,0
20241209,104200,6247740,14240,14240,14240,14240,0
20241209,104100,6247740,14240,14240,14240,14240,0
20241209,104000,6247740,14240,14240,14240,14240,0
20241209,103900,6247740,14240,14240,14240,14240,0
20241209,103800,6247740,14240,14240,14240,14240,1
20241209,103700,6233500,14240,14240,14240,14240,0
20241209,103600,6233500,14240,14240,14240,14240,0
20241209,103500,6233500,14240,14240,14240,14240,0
20241209,103400,6233500,14240,14240,14240,14240,0
20241209,103300,6233500,14240,14240,14240,14240,0
20241209,103200,6233500,14240,14240,14240,14240,0
20241209,103100,6233500,14240,14240,14240,14240,0
20241209,103000,6233500,14240,14240,14240,14240,1
20241209,102900,6219260,14240,14240,14240,14240,0
20241209,102800,6219260,14240,14240,14240,14240,0
20241209,102700,6219260,14240,14240,14240,14240,0
20241209,102600,6219260,14240,14240,14240,14240,0
20241209,102500,6219260,14240,14240,14240,14240,0
20241209,102400,6219260,14240,14240,14240,14240,0
20241209,102300,6219260,14240,14240,14240,14240,0
20241209,102200,6219260,14240,14240,14240,14240,1
20241209,102100,6205020,14240,14240,14240,14240,0
20241209,102000,6205020,14240,14240,14240,14240,0
20241209,101900,6205020,14240,14240,14240,14240,0
20241209,101800,6205020,14240,14240,14240,14240,0
20241209,101700,6205020,14240,14240,14240,14240,0
20241209,101600,6205020,14240,14240,14240,14240,0
20241209,101500,6205020,14240,14240,14240,14240,0
20241209,101400,6205020,14240,14240,14240,14240,1
20241209,101300,6190780,14240,14240,14240,14240,0
20241209,101200,6190780,14240,14240,14240,14240,0
20241209,101100,6190780,14240,14240,14240,14240,0
20241209,101000,6190780,14240,14240,14240,14240,0
20241209,100900,6190780,14240,14240,14240,14240,0
20241209,100800,6190780,14240,14240,14240,14240,0
20241209,100700,6190780,14240,14240,14240,14240,0
20241209,100600,6190780,14240,14240,14240,14240,0
20241209,100500,6190780,14240,14240,14240,14240,1
20241209,100400,6176540,14240,14240,14240,14240,0
20241209,100300,6176540,14240,14240,14240,14240,0
20241209,100200,6176540,14240,14240,14240,14240,0
20241209,100100,6176540,14240,14240,14240,14240,0
20241209,100000,6176540,14240,14240,14240,14240,0
20241209,095900,6176540,14240,14240,14240,14240,0
20241209,095800,6176540,14240,14240,14240,14240,0
20241209,095700,6176540,14240,14240,14240,14240,1
20241209,095600,6162300,14240,14240,14240,14240,0
20241209,095500,6162300,14240,14240,14240,14240,0
20241209,095400,6162300,14240,14240,14240,14240,0
20241209,095300,6162300,14240,14240,14240,14240,0
20241209,095200,6162300,14240,14240,14240,14240,0
20241209,095100,6162300,14240,14240,14240,14240,0
20241209,095000,6162300,14240,14240,14240,14240,0
20241209,094900,6162300,14240,14240,14240,14240,1
20241209,094800,6148060,14240,14240,14240,14240,0
20241209,094700,6148060,14240,14240,14240,14240,0
20241209,094600,6148060,14240,14240,14240,14240,0
20241209,094500,6148060,14240,14240,14240,14240,0
20241209,094400,6148060,14240,14240,14240,14240,0
20241209,094300,6148060,14240,14240,14240,14240,0
20241209,094200,6148060,14240,14240,14240,14240,0
20241209,094100,6148060,14240,14240,14240,14240,1
20241209,094000,6133820,14230,14230,14230,14230,0
20241209,093900,6133820,14230,14230,14230,14230,0
20241209,093800,6133820,14230,14230,14230,14230,0
20241209,093700,6133820,14230,14230,14230,14230,0
20241209,093600,6133820,14230,14230,14230,14230,0
20241209,093500,6133820,14230,14230,14230,14230,0
20241209,093400,6133820,14230,14230,14230,14230,2
20241209,093300,6105360,14230,14240,14240,14230,31
20241209,093200,5664220,14240,14240,14240,14240,0
20241209,093100,5664220,14240,14240,14240,14240,0
20241209,093000,5664220,14240,14240,14240,14240,0
20241209,092900,5664220,14240,14240,14240,14240,0
20241209,092800,5664220,14240,14240,14240,14240,32
20241209,092700,5208540,14240,14240,14240,14240,0
20241209,092600,5208540,14240,14240,14240,14240,0
20241209,092500,5208540,14240,14240,14240,14240,10
20241209,092400,5066140,14250,14250,14250,14250,1
20241209,092300,5051890,14230,14230,14230,14230,0
20241209,092200,5051890,14230,14230,14230,14230,0
20241209,092100,5051890,14230,14230,14230,14230,343
20241209,092000,171000,14250,14250,14250,14250,0
20241209,091900,171000,14250,14250,14250,14250,0
20241209,091800,171000,14250,14250,14250,14250,0
20241209,091700,171000,14250,14250,14250,14250,0
20241209,091600,171000,14250,14250,14250,14250,12
20241209,091500,0,14250,14250,14250,14250,0
20241209,091400,0,14250,14250,14250,14250,0
20241209,091300,0,14250,14250,14250,14250,0
20241209,091200,0,14250,14250,14250,14250,0
20241209,091100,0,14250,14250,14250,14250,0
20241209,091000,0,14250,14250,14250,14250,0
20241209,090900,0,14250,14250,14250,14250,0
20241209,090800,0,14250,14250,14250,14250,0
20241209,090700,0,14250,14250,14250,14250,0
20241209,090600,0,14250,14250,14250,14250,0
20241209,090500,0,14250,14250,14250,14250,0
20241209,090400,0,14250,14250,14250,14250,0
20241209,090300,0,14250,14250,14250,14250,0
20241209,090200,0,14250,14250,14250,14250,0
20241209,090100,0,14250,14250,14250,14250,0
20241209,090000,0,14250,14250,14250,14250,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184200 8381720 14260 14260 14260 14260 3
3 20241209 184100 8381720 14260 14260 14260 14260 0
4 20241209 184000 8381720 14260 14260 14260 14260 0
5 20241209 183900 8381720 14260 14260 14260 14260 0
6 20241209 183800 8381720 14260 14260 14260 14260 0
7 20241209 183700 8381720 14260 14260 14260 14260 0
8 20241209 183600 8381720 14260 14260 14260 14260 0
9 20241209 183500 8381720 14260 14260 14260 14260 0
10 20241209 183400 8381720 14260 14260 14260 14260 0
11 20241209 183300 8381720 14260 14260 14260 14260 0
12 20241209 183200 8381720 14260 14260 14260 14260 0
13 20241209 183100 8381720 14260 14260 14260 14260 0
14 20241209 183000 8381720 14260 14260 14260 14260 0
15 20241209 182900 8381720 14260 14260 14260 14260 0
16 20241209 182800 8381720 14260 14260 14260 14260 0
17 20241209 182700 8381720 14260 14260 14260 14260 0
18 20241209 182600 8381720 14260 14260 14260 14260 0
19 20241209 182500 8381720 14260 14260 14260 14260 0
20 20241209 182400 8381720 14260 14260 14260 14260 0
21 20241209 182300 8381720 14260 14260 14260 14260 0
22 20241209 182200 8381720 14260 14260 14260 14260 0
23 20241209 182100 8381720 14260 14260 14260 14260 0
24 20241209 182000 8381720 14260 14260 14260 14260 0
25 20241209 181900 8381720 14260 14260 14260 14260 0
26 20241209 181800 8381720 14260 14260 14260 14260 0
27 20241209 181700 8381720 14260 14260 14260 14260 0
28 20241209 181600 8381720 14260 14260 14260 14260 0
29 20241209 181500 8381720 14260 14260 14260 14260 0
30 20241209 181400 8381720 14260 14260 14260 14260 0
31 20241209 181300 8381720 14260 14260 14260 14260 0
32 20241209 181200 8381720 14260 14260 14260 14260 3
33 20241209 181100 8381720 14260 14260 14260 14260 0
34 20241209 181000 8381720 14260 14260 14260 14260 0
35 20241209 180900 8381720 14260 14260 14260 14260 0
36 20241209 180800 8381720 14260 14260 14260 14260 0
37 20241209 180700 8381720 14260 14260 14260 14260 0
38 20241209 180600 8381720 14260 14260 14260 14260 0
39 20241209 180500 8381720 14260 14260 14260 14260 0
40 20241209 180400 8381720 14260 14260 14260 14260 0
41 20241209 180300 8381720 14260 14260 14260 14260 0
42 20241209 180200 8381720 14260 14260 14260 14260 0
43 20241209 180100 8381720 14260 14260 14260 14260 0
44 20241209 180000 8381720 14260 14260 14260 14260 0
45 20241209 175900 8381720 14260 14260 14260 14260 0
46 20241209 175800 8381720 14260 14260 14260 14260 0
47 20241209 175700 8381720 14260 14260 14260 14260 0
48 20241209 175600 8381720 14260 14260 14260 14260 0
49 20241209 175500 8381720 14260 14260 14260 14260 0
50 20241209 175400 8381720 14260 14260 14260 14260 0
51 20241209 175300 8381720 14260 14260 14260 14260 0
52 20241209 175200 8381720 14260 14260 14260 14260 0
53 20241209 175100 8381720 14260 14260 14260 14260 0
54 20241209 175000 8381720 14260 14260 14260 14260 0
55 20241209 174900 8381720 14260 14260 14260 14260 0
56 20241209 174800 8381720 14260 14260 14260 14260 0
57 20241209 174700 8381720 14260 14260 14260 14260 0
58 20241209 174600 8381720 14260 14260 14260 14260 0
59 20241209 174500 8381720 14260 14260 14260 14260 0
60 20241209 174400 8381720 14260 14260 14260 14260 0
61 20241209 174300 8381720 14260 14260 14260 14260 0
62 20241209 174200 8381720 14260 14260 14260 14260 3
63 20241209 174100 8381720 14260 14260 14260 14260 0
64 20241209 174000 8381720 14260 14260 14260 14260 0
65 20241209 173900 8381720 14260 14260 14260 14260 0
66 20241209 173800 8381720 14260 14260 14260 14260 0
67 20241209 173700 8381720 14260 14260 14260 14260 0
68 20241209 173600 8381720 14260 14260 14260 14260 0
69 20241209 173500 8381720 14260 14260 14260 14260 0
70 20241209 173400 8381720 14260 14260 14260 14260 0
71 20241209 173300 8381720 14260 14260 14260 14260 0
72 20241209 173200 8381720 14260 14260 14260 14260 0
73 20241209 173100 8381720 14260 14260 14260 14260 0
74 20241209 173000 8381720 14260 14260 14260 14260 0
75 20241209 172900 8381720 14260 14260 14260 14260 0
76 20241209 172800 8381720 14260 14260 14260 14260 0
77 20241209 172700 8381720 14260 14260 14260 14260 0
78 20241209 172600 8381720 14260 14260 14260 14260 0
79 20241209 172500 8381720 14260 14260 14260 14260 0
80 20241209 172400 8381720 14260 14260 14260 14260 0
81 20241209 172300 8381720 14260 14260 14260 14260 0
82 20241209 172200 8381720 14260 14260 14260 14260 0
83 20241209 172100 8381720 14260 14260 14260 14260 0
84 20241209 172000 8381720 14260 14260 14260 14260 0
85 20241209 171900 8381720 14260 14260 14260 14260 0
86 20241209 171800 8381720 14260 14260 14260 14260 0
87 20241209 171700 8381720 14260 14260 14260 14260 0
88 20241209 171600 8381720 14260 14260 14260 14260 0
89 20241209 171500 8381720 14260 14260 14260 14260 0
90 20241209 171400 8381720 14260 14260 14260 14260 0
91 20241209 171300 8381720 14260 14260 14260 14260 0
92 20241209 171200 8381720 14260 14260 14260 14260 3
93 20241209 171100 8381720 14260 14260 14260 14260 0
94 20241209 171000 8381720 14260 14260 14260 14260 0
95 20241209 170900 8381720 14260 14260 14260 14260 0
96 20241209 170800 8381720 14260 14260 14260 14260 0
97 20241209 170700 8381720 14260 14260 14260 14260 0
98 20241209 170600 8381720 14260 14260 14260 14260 0
99 20241209 170500 8381720 14260 14260 14260 14260 0
100 20241209 170400 8381720 14260 14260 14260 14260 0
101 20241209 170300 8381720 14260 14260 14260 14260 0
102 20241209 170200 8381720 14260 14260 14260 14260 0
103 20241209 170100 8381720 14260 14260 14260 14260 0
104 20241209 170000 8381720 14260 14260 14260 14260 0
105 20241209 165900 8381720 14260 14260 14260 14260 0
106 20241209 165800 8381720 14260 14260 14260 14260 0
107 20241209 165700 8381720 14260 14260 14260 14260 0
108 20241209 165600 8381720 14260 14260 14260 14260 0
109 20241209 165500 8381720 14260 14260 14260 14260 0
110 20241209 165400 8381720 14260 14260 14260 14260 0
111 20241209 165300 8381720 14260 14260 14260 14260 0
112 20241209 165200 8381720 14260 14260 14260 14260 0
113 20241209 165100 8381720 14260 14260 14260 14260 0
114 20241209 165000 8381720 14260 14260 14260 14260 0
115 20241209 164900 8381720 14260 14260 14260 14260 0
116 20241209 164800 8381720 14260 14260 14260 14260 0
117 20241209 164700 8381720 14260 14260 14260 14260 0
118 20241209 164600 8381720 14260 14260 14260 14260 0
119 20241209 164500 8381720 14260 14260 14260 14260 0
120 20241209 164400 8381720 14260 14260 14260 14260 0
121 20241209 164300 8381720 14260 14260 14260 14260 0
122 20241209 164200 8381720 14260 14260 14260 14260 3
123 20241209 164100 8381720 14260 14260 14260 14260 0
124 20241209 164000 8381720 14260 14260 14260 14260 0
125 20241209 163900 8381720 14260 14260 14260 14260 0
126 20241209 163800 8381720 14260 14260 14260 14260 0
127 20241209 163700 8381720 14260 14260 14260 14260 0
128 20241209 163600 8381720 14260 14260 14260 14260 0
129 20241209 163500 8381720 14260 14260 14260 14260 0
130 20241209 163400 8381720 14260 14260 14260 14260 0
131 20241209 163300 8381720 14260 14260 14260 14260 0
132 20241209 163200 8381720 14260 14260 14260 14260 0
133 20241209 163100 8381720 14260 14260 14260 14260 0
134 20241209 163000 8381720 14260 14260 14260 14260 0
135 20241209 162900 8381720 14260 14260 14260 14260 0
136 20241209 162800 8381720 14260 14260 14260 14260 0
137 20241209 162700 8381720 14260 14260 14260 14260 0
138 20241209 162600 8381720 14260 14260 14260 14260 0
139 20241209 162500 8381720 14260 14260 14260 14260 0
140 20241209 162400 8381720 14260 14260 14260 14260 0
141 20241209 162300 8381720 14260 14260 14260 14260 0
142 20241209 162200 8381720 14260 14260 14260 14260 0
143 20241209 162100 8381720 14260 14260 14260 14260 0
144 20241209 162000 8381720 14260 14260 14260 14260 0
145 20241209 161900 8381720 14260 14260 14260 14260 0
146 20241209 161800 8381720 14260 14260 14260 14260 0
147 20241209 161700 8381720 14260 14260 14260 14260 0
148 20241209 161600 8381720 14260 14260 14260 14260 0
149 20241209 161500 8381720 14260 14260 14260 14260 0
150 20241209 161400 8381720 14260 14260 14260 14260 0
151 20241209 161300 8381720 14260 14260 14260 14260 0
152 20241209 161200 8381720 14260 14260 14260 14260 3
153 20241209 161100 8381720 14260 14260 14260 14260 0
154 20241209 161000 8381720 14260 14260 14260 14260 0
155 20241209 160900 8381720 14260 14260 14260 14260 0
156 20241209 160800 8381720 14260 14260 14260 14260 0
157 20241209 160700 8381720 14260 14260 14260 14260 0
158 20241209 160600 8381720 14260 14260 14260 14260 0
159 20241209 160500 8381720 14260 14260 14260 14260 0
160 20241209 160400 8381720 14260 14260 14260 14260 0
161 20241209 160300 8381720 14260 14260 14260 14260 0
162 20241209 160200 8381720 14260 14260 14260 14260 0
163 20241209 160100 8381720 14260 14260 14260 14260 0
164 20241209 160000 8381720 14260 14260 14260 14260 0
165 20241209 155900 8381720 14260 14260 14260 14260 0
166 20241209 155800 8381720 14260 14260 14260 14260 0
167 20241209 155700 8381720 14260 14260 14260 14260 0
168 20241209 155600 8381720 14260 14260 14260 14260 0
169 20241209 155500 8381720 14260 14260 14260 14260 0
170 20241209 155400 8381720 14260 14260 14260 14260 0
171 20241209 155300 8381720 14260 14260 14260 14260 0
172 20241209 155200 8381720 14260 14260 14260 14260 0
173 20241209 155100 8381720 14260 14260 14260 14260 0
174 20241209 155000 8381720 14260 14260 14260 14260 0
175 20241209 154900 8381720 14260 14260 14260 14260 0
176 20241209 154800 8381720 14260 14260 14260 14260 0
177 20241209 154700 8381720 14260 14260 14260 14260 0
178 20241209 154600 8381720 14260 14260 14260 14260 0
179 20241209 154500 8381720 14260 14260 14260 14260 0
180 20241209 154400 8381720 14260 14260 14260 14260 0
181 20241209 154300 8381720 14260 14260 14260 14260 0
182 20241209 154200 8381720 14260 14260 14260 14260 3
183 20241209 154100 8381720 14260 14260 14260 14260 0
184 20241209 154000 8381720 14260 14260 14260 14260 0
185 20241209 153900 8381720 14260 14260 14260 14260 0
186 20241209 153800 8381720 14260 14260 14260 14260 0
187 20241209 153700 8381720 14260 14260 14260 14260 0
188 20241209 153600 8381720 14260 14260 14260 14260 0
189 20241209 153500 8381720 14260 14260 14260 14260 0
190 20241209 153400 8381720 14260 14260 14260 14260 0
191 20241209 153300 8381720 14260 14260 14260 14260 0
192 20241209 153200 8381720 14260 14260 14260 14260 0
193 20241209 153100 8381720 14260 14260 14260 14260 0
194 20241209 153000 8381720 14260 14260 14260 14260 3
195 20241209 152900 8338940 14260 14260 14260 14260 0
196 20241209 152800 8338940 14260 14260 14260 14260 0
197 20241209 152700 8338940 14260 14260 14260 14260 0
198 20241209 152600 8338940 14260 14260 14260 14260 0
199 20241209 152500 8338940 14260 14260 14260 14260 0
200 20241209 152400 8338940 14260 14260 14260 14260 0
201 20241209 152300 8338940 14260 14260 14260 14260 0
202 20241209 152200 8338940 14260 14260 14260 14260 0
203 20241209 152100 8338940 14260 14260 14260 14260 0
204 20241209 152000 8338940 14260 14260 14260 14260 0
205 20241209 151900 8338940 14260 14260 14260 14260 1
206 20241209 151800 8324680 14250 14250 14250 14250 0
207 20241209 151700 8324680 14250 14250 14250 14250 0
208 20241209 151600 8324680 14250 14250 14250 14250 1
209 20241209 151500 8310430 14210 14210 14210 14210 0
210 20241209 151400 8310430 14210 14210 14210 14210 0
211 20241209 151300 8310430 14210 14210 14210 14210 0
212 20241209 151200 8310430 14210 14210 14210 14210 0
213 20241209 151100 8310430 14210 14210 14210 14210 0
214 20241209 151000 8310430 14210 14210 14210 14210 0
215 20241209 150900 8310430 14210 14210 14210 14210 0
216 20241209 150800 8310430 14210 14210 14210 14210 0
217 20241209 150700 8310430 14210 14210 14210 14210 0
218 20241209 150600 8310430 14210 14210 14210 14210 0
219 20241209 150500 8310430 14210 14210 14210 14210 0
220 20241209 150400 8310430 14210 14210 14210 14210 0
221 20241209 150300 8310430 14210 14210 14210 14210 0
222 20241209 150200 8310430 14210 14210 14210 14210 0
223 20241209 150100 8310430 14210 14210 14210 14210 0
224 20241209 150000 8310430 14210 14210 14210 14210 0
225 20241209 145900 8310430 14210 14210 14210 14210 0
226 20241209 145800 8310430 14210 14210 14210 14210 0
227 20241209 145700 8310430 14210 14210 14210 14210 0
228 20241209 145600 8310430 14210 14210 14210 14210 0
229 20241209 145500 8310430 14210 14210 14210 14210 0
230 20241209 145400 8310430 14210 14210 14210 14210 0
231 20241209 145300 8310430 14210 14210 14210 14210 0
232 20241209 145200 8310430 14210 14210 14210 14210 0
233 20241209 145100 8310430 14210 14210 14210 14210 0
234 20241209 145000 8310430 14210 14210 14210 14210 0
235 20241209 144900 8310430 14210 14210 14210 14210 0
236 20241209 144800 8310430 14210 14210 14210 14210 0
237 20241209 144700 8310430 14210 14210 14210 14210 0
238 20241209 144600 8310430 14210 14210 14210 14210 15
239 20241209 144500 8097280 14200 14200 14200 14200 0
240 20241209 144400 8097280 14200 14200 14200 14200 0
241 20241209 144300 8097280 14200 14200 14200 14200 0
242 20241209 144200 8097280 14200 14200 14200 14200 0
243 20241209 144100 8097280 14200 14200 14200 14200 0
244 20241209 144000 8097280 14200 14200 14200 14200 0
245 20241209 143900 8097280 14200 14200 14200 14200 0
246 20241209 143800 8097280 14200 14200 14200 14200 0
247 20241209 143700 8097280 14200 14200 14200 14200 0
248 20241209 143600 8097280 14200 14200 14200 14200 0
249 20241209 143500 8097280 14200 14200 14200 14200 0
250 20241209 143400 8097280 14200 14200 14200 14200 0
251 20241209 143300 8097280 14200 14200 14200 14200 0
252 20241209 143200 8097280 14200 14200 14200 14200 0
253 20241209 143100 8097280 14200 14200 14200 14200 0
254 20241209 143000 8097280 14200 14200 14200 14200 0
255 20241209 142900 8097280 14200 14200 14200 14200 0
256 20241209 142800 8097280 14200 14200 14200 14200 0
257 20241209 142700 8097280 14200 14200 14200 14200 0
258 20241209 142600 8097280 14200 14200 14200 14200 0
259 20241209 142500 8097280 14200 14200 14200 14200 0
260 20241209 142400 8097280 14200 14200 14200 14200 0
261 20241209 142300 8097280 14200 14200 14200 14200 0
262 20241209 142200 8097280 14200 14200 14200 14200 0
263 20241209 142100 8097280 14200 14200 14200 14200 0
264 20241209 142000 8097280 14200 14200 14200 14200 0
265 20241209 141900 8097280 14200 14200 14200 14200 0
266 20241209 141800 8097280 14200 14200 14200 14200 0
267 20241209 141700 8097280 14200 14200 14200 14200 0
268 20241209 141600 8097280 14200 14200 14200 14200 0
269 20241209 141500 8097280 14200 14200 14200 14200 0
270 20241209 141400 8097280 14200 14200 14200 14200 50
271 20241209 141300 7387280 14260 14260 14260 14260 0
272 20241209 141200 7387280 14260 14260 14260 14260 0
273 20241209 141100 7387280 14260 14260 14260 14260 0
274 20241209 141000 7387280 14260 14260 14260 14260 0
275 20241209 140900 7387280 14260 14260 14260 14260 0
276 20241209 140800 7387280 14260 14260 14260 14260 0
277 20241209 140700 7387280 14260 14260 14260 14260 0
278 20241209 140600 7387280 14260 14260 14260 14260 0
279 20241209 140500 7387280 14260 14260 14260 14260 0
280 20241209 140400 7387280 14260 14260 14260 14260 0
281 20241209 140300 7387280 14260 14260 14260 14260 0
282 20241209 140200 7387280 14260 14260 14260 14260 0
283 20241209 140100 7387280 14260 14260 14260 14260 0
284 20241209 140000 7387280 14260 14260 14260 14260 0
285 20241209 135900 7387280 14260 14260 14260 14260 0
286 20241209 135800 7387280 14260 14260 14260 14260 0
287 20241209 135700 7387280 14260 14260 14260 14260 0
288 20241209 135600 7387280 14260 14260 14260 14260 0
289 20241209 135500 7387280 14260 14260 14260 14260 0
290 20241209 135400 7387280 14260 14260 14260 14260 0
291 20241209 135300 7387280 14260 14260 14260 14260 0
292 20241209 135200 7387280 14260 14260 14260 14260 0
293 20241209 135100 7387280 14260 14260 14260 14260 0
294 20241209 135000 7387280 14260 14260 14260 14260 0
295 20241209 134900 7387280 14260 14260 14260 14260 0
296 20241209 134800 7387280 14260 14260 14260 14260 0
297 20241209 134700 7387280 14260 14260 14260 14260 0
298 20241209 134600 7387280 14260 14260 14260 14260 0
299 20241209 134500 7387280 14260 14260 14260 14260 0
300 20241209 134400 7387280 14260 14260 14260 14260 0
301 20241209 134300 7387280 14260 14260 14260 14260 0
302 20241209 134200 7387280 14260 14260 14260 14260 0
303 20241209 134100 7387280 14260 14260 14260 14260 0
304 20241209 134000 7387280 14260 14260 14260 14260 0
305 20241209 133900 7387280 14260 14260 14260 14260 0
306 20241209 133800 7387280 14260 14260 14260 14260 0
307 20241209 133700 7387280 14260 14260 14260 14260 0
308 20241209 133600 7387280 14260 14260 14260 14260 0
309 20241209 133500 7387280 14260 14260 14260 14260 0
310 20241209 133400 7387280 14260 14260 14260 14260 0
311 20241209 133300 7387280 14260 14260 14260 14260 0
312 20241209 133200 7387280 14260 14260 14260 14260 0
313 20241209 133100 7387280 14260 14260 14260 14260 0
314 20241209 133000 7387280 14260 14260 14260 14260 0
315 20241209 132900 7387280 14260 14260 14260 14260 0
316 20241209 132800 7387280 14260 14260 14260 14260 0
317 20241209 132700 7387280 14260 14260 14260 14260 0
318 20241209 132600 7387280 14260 14260 14260 14260 0
319 20241209 132500 7387280 14260 14200 14260 14200 22
320 20241209 132400 7074760 14280 14280 14280 14280 0
321 20241209 132300 7074760 14280 14280 14280 14280 0
322 20241209 132200 7074760 14280 14280 14280 14280 0
323 20241209 132100 7074760 14280 14280 14280 14280 0
324 20241209 132000 7074760 14280 14280 14280 14280 0
325 20241209 131900 7074760 14280 14280 14280 14280 0
326 20241209 131800 7074760 14280 14280 14280 14280 0
327 20241209 131700 7074760 14280 14280 14280 14280 0
328 20241209 131600 7074760 14280 14280 14280 14280 0
329 20241209 131500 7074760 14280 14280 14280 14280 0
330 20241209 131400 7074760 14280 14280 14280 14280 0
331 20241209 131300 7074760 14280 14280 14280 14280 0
332 20241209 131200 7074760 14280 14280 14280 14280 0
333 20241209 131100 7074760 14280 14280 14280 14280 0
334 20241209 131000 7074760 14280 14280 14280 14280 0
335 20241209 130900 7074760 14280 14280 14280 14280 0
336 20241209 130800 7074760 14280 14280 14280 14280 0
337 20241209 130700 7074760 14280 14280 14280 14280 0
338 20241209 130600 7074760 14280 14280 14280 14280 0
339 20241209 130500 7074760 14280 14280 14280 14280 0
340 20241209 130400 7074760 14280 14280 14280 14280 0
341 20241209 130300 7074760 14280 14280 14280 14280 0
342 20241209 130200 7074760 14280 14280 14280 14280 0
343 20241209 130100 7074760 14280 14280 14280 14280 0
344 20241209 130000 7074760 14280 14280 14280 14280 0
345 20241209 125900 7074760 14280 14280 14280 14280 0
346 20241209 125800 7074760 14280 14280 14280 14280 1
347 20241209 125700 7060480 14280 14280 14280 14280 0
348 20241209 125600 7060480 14280 14280 14280 14280 0
349 20241209 125500 7060480 14280 14280 14280 14280 0
350 20241209 125400 7060480 14280 14280 14280 14280 0
351 20241209 125300 7060480 14280 14280 14280 14280 0
352 20241209 125200 7060480 14280 14280 14280 14280 0
353 20241209 125100 7060480 14280 14280 14280 14280 0
354 20241209 125000 7060480 14280 14280 14280 14280 2
355 20241209 124900 7031920 14230 14230 14230 14230 0
356 20241209 124800 7031920 14230 14230 14230 14230 0
357 20241209 124700 7031920 14230 14230 14230 14230 0
358 20241209 124600 7031920 14230 14230 14230 14230 10
359 20241209 124500 6889620 14280 14280 14280 14280 0
360 20241209 124400 6889620 14280 14280 14280 14280 0
361 20241209 124300 6889620 14280 14280 14280 14280 0
362 20241209 124200 6889620 14280 14280 14280 14280 1
363 20241209 124100 6875340 14280 14280 14280 14280 0
364 20241209 124000 6875340 14280 14280 14280 14280 0
365 20241209 123900 6875340 14280 14280 14280 14280 1
366 20241209 123800 6861060 14280 14280 14280 14280 0
367 20241209 123700 6861060 14280 14280 14280 14280 0
368 20241209 123600 6861060 14280 14280 14280 14280 0
369 20241209 123500 6861060 14280 14280 14280 14280 0
370 20241209 123400 6861060 14280 14280 14280 14280 0
371 20241209 123300 6861060 14280 14280 14280 14280 2
372 20241209 123200 6832500 14280 14280 14280 14280 0
373 20241209 123100 6832500 14280 14280 14280 14280 10
374 20241209 123000 6689700 14280 14280 14280 14280 0
375 20241209 122900 6689700 14280 14280 14280 14280 0
376 20241209 122800 6689700 14280 14280 14280 14280 0
377 20241209 122700 6689700 14280 14280 14280 14280 0
378 20241209 122600 6689700 14280 14280 14280 14280 0
379 20241209 122500 6689700 14280 14280 14280 14280 1
380 20241209 122400 6675420 14280 14280 14280 14280 0
381 20241209 122300 6675420 14280 14280 14280 14280 0
382 20241209 122200 6675420 14280 14280 14280 14280 0
383 20241209 122100 6675420 14280 14280 14280 14280 0
384 20241209 122000 6675420 14280 14280 14280 14280 0
385 20241209 121900 6675420 14280 14280 14280 14280 0
386 20241209 121800 6675420 14280 14280 14280 14280 0
387 20241209 121700 6675420 14280 14280 14280 14280 2
388 20241209 121600 6646860 14280 14280 14280 14280 0
389 20241209 121500 6646860 14280 14280 14280 14280 0
390 20241209 121400 6646860 14280 14280 14280 14280 0
391 20241209 121300 6646860 14280 14280 14280 14280 0
392 20241209 121200 6646860 14280 14280 14280 14280 0
393 20241209 121100 6646860 14280 14280 14280 14280 0
394 20241209 121000 6646860 14280 14280 14280 14280 0
395 20241209 120900 6646860 14280 14280 14280 14280 1
396 20241209 120800 6632580 14280 14280 14280 14280 0
397 20241209 120700 6632580 14280 14280 14280 14280 0
398 20241209 120600 6632580 14280 14280 14280 14280 0
399 20241209 120500 6632580 14280 14280 14280 14280 0
400 20241209 120400 6632580 14280 14280 14280 14280 0
401 20241209 120300 6632580 14280 14280 14280 14280 0
402 20241209 120200 6632580 14280 14280 14280 14280 0
403 20241209 120100 6632580 14280 14280 14280 14280 0
404 20241209 120000 6632580 14280 14280 14280 14280 1
405 20241209 115900 6618300 14280 14280 14280 14280 0
406 20241209 115800 6618300 14280 14280 14280 14280 0
407 20241209 115700 6618300 14280 14280 14280 14280 0
408 20241209 115600 6618300 14280 14280 14280 14280 0
409 20241209 115500 6618300 14280 14280 14280 14280 0
410 20241209 115400 6618300 14280 14280 14280 14280 0
411 20241209 115300 6618300 14280 14280 14280 14280 0
412 20241209 115200 6618300 14280 14280 14280 14280 1
413 20241209 115100 6604020 14280 14280 14280 14280 0
414 20241209 115000 6604020 14280 14280 14280 14280 0
415 20241209 114900 6604020 14280 14280 14280 14280 0
416 20241209 114800 6604020 14280 14280 14280 14280 0
417 20241209 114700 6604020 14280 14280 14280 14280 0
418 20241209 114600 6604020 14280 14280 14280 14280 0
419 20241209 114500 6604020 14280 14280 14280 14280 0
420 20241209 114400 6604020 14280 14280 14280 14280 1
421 20241209 114300 6589740 14280 14280 14280 14280 0
422 20241209 114200 6589740 14280 14280 14280 14280 0
423 20241209 114100 6589740 14280 14280 14280 14280 0
424 20241209 114000 6589740 14280 14280 14280 14280 0
425 20241209 113900 6589740 14280 14280 14280 14280 0
426 20241209 113800 6589740 14280 14280 14280 14280 0
427 20241209 113700 6589740 14280 14280 14280 14280 0
428 20241209 113600 6589740 14280 14280 14280 14280 1
429 20241209 113500 6575460 14280 14280 14280 14280 0
430 20241209 113400 6575460 14280 14280 14280 14280 0
431 20241209 113300 6575460 14280 14280 14280 14280 0
432 20241209 113200 6575460 14280 14280 14280 14280 0
433 20241209 113100 6575460 14280 14280 14280 14280 0
434 20241209 113000 6575460 14280 14280 14280 14280 0
435 20241209 112900 6575460 14280 14280 14280 14280 0
436 20241209 112800 6575460 14280 14280 14280 14280 1
437 20241209 112700 6561180 14280 14280 14280 14280 0
438 20241209 112600 6561180 14280 14280 14280 14280 0
439 20241209 112500 6561180 14280 14280 14280 14280 0
440 20241209 112400 6561180 14280 14280 14280 14280 0
441 20241209 112300 6561180 14280 14280 14280 14280 0
442 20241209 112200 6561180 14280 14280 14280 14280 0
443 20241209 112100 6561180 14280 14280 14280 14280 0
444 20241209 112000 6561180 14280 14280 14280 14280 0
445 20241209 111900 6561180 14280 14280 14280 14280 1
446 20241209 111800 6546900 14280 14280 14280 14280 0
447 20241209 111700 6546900 14280 14280 14280 14280 0
448 20241209 111600 6546900 14280 14280 14280 14280 0
449 20241209 111500 6546900 14280 14280 14280 14280 0
450 20241209 111400 6546900 14280 14280 14280 14280 0
451 20241209 111300 6546900 14280 14280 14280 14280 0
452 20241209 111200 6546900 14280 14280 14280 14280 0
453 20241209 111100 6546900 14280 14280 14280 14280 1
454 20241209 111000 6532620 14280 14280 14280 14280 0
455 20241209 110900 6532620 14280 14280 14280 14280 0
456 20241209 110800 6532620 14280 14280 14280 14280 0
457 20241209 110700 6532620 14280 14280 14280 14280 0
458 20241209 110600 6532620 14280 14280 14280 14280 0
459 20241209 110500 6532620 14280 14280 14280 14280 0
460 20241209 110400 6532620 14280 14280 14280 14280 0
461 20241209 110300 6532620 14280 14280 14280 14280 1
462 20241209 110200 6518340 14280 14280 14280 14280 0
463 20241209 110100 6518340 14280 14280 14280 14280 0
464 20241209 110000 6518340 14280 14280 14280 14280 0
465 20241209 105900 6518340 14280 14280 14280 14280 0
466 20241209 105800 6518340 14280 14280 14280 14280 0
467 20241209 105700 6518340 14280 14280 14280 14280 0
468 20241209 105600 6518340 14280 14280 14280 14280 0
469 20241209 105500 6518340 14280 14280 14280 14280 1
470 20241209 105400 6504060 14240 14240 14240 14240 0
471 20241209 105300 6504060 14240 14240 14240 14240 0
472 20241209 105200 6504060 14240 14240 14240 14240 0
473 20241209 105100 6504060 14240 14240 14240 14240 0
474 20241209 105000 6504060 14240 14240 14240 14240 17
475 20241209 104900 6261980 14240 14240 14240 14240 0
476 20241209 104800 6261980 14240 14240 14240 14240 0
477 20241209 104700 6261980 14240 14240 14240 14240 0
478 20241209 104600 6261980 14240 14240 14240 14240 1
479 20241209 104500 6247740 14240 14240 14240 14240 0
480 20241209 104400 6247740 14240 14240 14240 14240 0
481 20241209 104300 6247740 14240 14240 14240 14240 0
482 20241209 104200 6247740 14240 14240 14240 14240 0
483 20241209 104100 6247740 14240 14240 14240 14240 0
484 20241209 104000 6247740 14240 14240 14240 14240 0
485 20241209 103900 6247740 14240 14240 14240 14240 0
486 20241209 103800 6247740 14240 14240 14240 14240 1
487 20241209 103700 6233500 14240 14240 14240 14240 0
488 20241209 103600 6233500 14240 14240 14240 14240 0
489 20241209 103500 6233500 14240 14240 14240 14240 0
490 20241209 103400 6233500 14240 14240 14240 14240 0
491 20241209 103300 6233500 14240 14240 14240 14240 0
492 20241209 103200 6233500 14240 14240 14240 14240 0
493 20241209 103100 6233500 14240 14240 14240 14240 0
494 20241209 103000 6233500 14240 14240 14240 14240 1
495 20241209 102900 6219260 14240 14240 14240 14240 0
496 20241209 102800 6219260 14240 14240 14240 14240 0
497 20241209 102700 6219260 14240 14240 14240 14240 0
498 20241209 102600 6219260 14240 14240 14240 14240 0
499 20241209 102500 6219260 14240 14240 14240 14240 0
500 20241209 102400 6219260 14240 14240 14240 14240 0
501 20241209 102300 6219260 14240 14240 14240 14240 0
502 20241209 102200 6219260 14240 14240 14240 14240 1
503 20241209 102100 6205020 14240 14240 14240 14240 0
504 20241209 102000 6205020 14240 14240 14240 14240 0
505 20241209 101900 6205020 14240 14240 14240 14240 0
506 20241209 101800 6205020 14240 14240 14240 14240 0
507 20241209 101700 6205020 14240 14240 14240 14240 0
508 20241209 101600 6205020 14240 14240 14240 14240 0
509 20241209 101500 6205020 14240 14240 14240 14240 0
510 20241209 101400 6205020 14240 14240 14240 14240 1
511 20241209 101300 6190780 14240 14240 14240 14240 0
512 20241209 101200 6190780 14240 14240 14240 14240 0
513 20241209 101100 6190780 14240 14240 14240 14240 0
514 20241209 101000 6190780 14240 14240 14240 14240 0
515 20241209 100900 6190780 14240 14240 14240 14240 0
516 20241209 100800 6190780 14240 14240 14240 14240 0
517 20241209 100700 6190780 14240 14240 14240 14240 0
518 20241209 100600 6190780 14240 14240 14240 14240 0
519 20241209 100500 6190780 14240 14240 14240 14240 1
520 20241209 100400 6176540 14240 14240 14240 14240 0
521 20241209 100300 6176540 14240 14240 14240 14240 0
522 20241209 100200 6176540 14240 14240 14240 14240 0
523 20241209 100100 6176540 14240 14240 14240 14240 0
524 20241209 100000 6176540 14240 14240 14240 14240 0
525 20241209 095900 6176540 14240 14240 14240 14240 0
526 20241209 095800 6176540 14240 14240 14240 14240 0
527 20241209 095700 6176540 14240 14240 14240 14240 1
528 20241209 095600 6162300 14240 14240 14240 14240 0
529 20241209 095500 6162300 14240 14240 14240 14240 0
530 20241209 095400 6162300 14240 14240 14240 14240 0
531 20241209 095300 6162300 14240 14240 14240 14240 0
532 20241209 095200 6162300 14240 14240 14240 14240 0
533 20241209 095100 6162300 14240 14240 14240 14240 0
534 20241209 095000 6162300 14240 14240 14240 14240 0
535 20241209 094900 6162300 14240 14240 14240 14240 1
536 20241209 094800 6148060 14240 14240 14240 14240 0
537 20241209 094700 6148060 14240 14240 14240 14240 0
538 20241209 094600 6148060 14240 14240 14240 14240 0
539 20241209 094500 6148060 14240 14240 14240 14240 0
540 20241209 094400 6148060 14240 14240 14240 14240 0
541 20241209 094300 6148060 14240 14240 14240 14240 0
542 20241209 094200 6148060 14240 14240 14240 14240 0
543 20241209 094100 6148060 14240 14240 14240 14240 1
544 20241209 094000 6133820 14230 14230 14230 14230 0
545 20241209 093900 6133820 14230 14230 14230 14230 0
546 20241209 093800 6133820 14230 14230 14230 14230 0
547 20241209 093700 6133820 14230 14230 14230 14230 0
548 20241209 093600 6133820 14230 14230 14230 14230 0
549 20241209 093500 6133820 14230 14230 14230 14230 0
550 20241209 093400 6133820 14230 14230 14230 14230 2
551 20241209 093300 6105360 14230 14240 14240 14230 31
552 20241209 093200 5664220 14240 14240 14240 14240 0
553 20241209 093100 5664220 14240 14240 14240 14240 0
554 20241209 093000 5664220 14240 14240 14240 14240 0
555 20241209 092900 5664220 14240 14240 14240 14240 0
556 20241209 092800 5664220 14240 14240 14240 14240 32
557 20241209 092700 5208540 14240 14240 14240 14240 0
558 20241209 092600 5208540 14240 14240 14240 14240 0
559 20241209 092500 5208540 14240 14240 14240 14240 10
560 20241209 092400 5066140 14250 14250 14250 14250 1
561 20241209 092300 5051890 14230 14230 14230 14230 0
562 20241209 092200 5051890 14230 14230 14230 14230 0
563 20241209 092100 5051890 14230 14230 14230 14230 343
564 20241209 092000 171000 14250 14250 14250 14250 0
565 20241209 091900 171000 14250 14250 14250 14250 0
566 20241209 091800 171000 14250 14250 14250 14250 0
567 20241209 091700 171000 14250 14250 14250 14250 0
568 20241209 091600 171000 14250 14250 14250 14250 12
569 20241209 091500 0 14250 14250 14250 14250 0
570 20241209 091400 0 14250 14250 14250 14250 0
571 20241209 091300 0 14250 14250 14250 14250 0
572 20241209 091200 0 14250 14250 14250 14250 0
573 20241209 091100 0 14250 14250 14250 14250 0
574 20241209 091000 0 14250 14250 14250 14250 0
575 20241209 090900 0 14250 14250 14250 14250 0
576 20241209 090800 0 14250 14250 14250 14250 0
577 20241209 090700 0 14250 14250 14250 14250 0
578 20241209 090600 0 14250 14250 14250 14250 0
579 20241209 090500 0 14250 14250 14250 14250 0
580 20241209 090400 0 14250 14250 14250 14250 0
581 20241209 090300 0 14250 14250 14250 14250 0
582 20241209 090200 0 14250 14250 14250 14250 0
583 20241209 090100 0 14250 14250 14250 14250 0
584 20241209 090000 0 14250 14250 14250 14250 0