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

593
008290/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185100,20017258,457,457,457,457,1682
20241209,185000,20017258,457,457,457,457,0
20241209,184900,20017258,457,457,457,457,0
20241209,184800,20017258,457,457,457,457,0
20241209,184700,20017258,457,457,457,457,0
20241209,184600,20017258,457,457,457,457,0
20241209,184500,20017258,457,457,457,457,0
20241209,184400,20017258,457,457,457,457,0
20241209,184300,20017258,457,457,457,457,0
20241209,184200,20017258,457,457,457,457,0
20241209,184100,20017258,457,457,457,457,0
20241209,184000,20017258,457,457,457,457,0
20241209,183900,20017258,457,457,457,457,0
20241209,183800,20017258,457,457,457,457,0
20241209,183700,20017258,457,457,457,457,0
20241209,183600,20017258,457,457,457,457,0
20241209,183500,20017258,457,457,457,457,0
20241209,183400,20017258,457,457,457,457,0
20241209,183300,20017258,457,457,457,457,0
20241209,183200,20017258,457,457,457,457,0
20241209,183100,20017258,457,457,457,457,0
20241209,183000,20017258,457,457,457,457,0
20241209,182900,20017258,457,457,457,457,0
20241209,182800,20017258,457,457,457,457,0
20241209,182700,20017258,457,457,457,457,0
20241209,182600,20017258,457,457,457,457,0
20241209,182500,20017258,457,457,457,457,0
20241209,182400,20017258,457,457,457,457,0
20241209,182300,20017258,457,457,457,457,0
20241209,182200,20017258,457,457,457,457,0
20241209,182100,20017258,457,457,457,457,1682
20241209,182000,20017258,457,457,457,457,0
20241209,181900,20017258,457,457,457,457,0
20241209,181800,20017258,457,457,457,457,0
20241209,181700,20017258,457,457,457,457,0
20241209,181600,20017258,457,457,457,457,0
20241209,181500,20017258,457,457,457,457,0
20241209,181400,20017258,457,457,457,457,0
20241209,181300,20017258,457,457,457,457,0
20241209,181200,20017258,457,457,457,457,0
20241209,181100,20017258,457,457,457,457,0
20241209,181000,20017258,457,457,457,457,0
20241209,180900,20017258,457,457,457,457,0
20241209,180800,20017258,457,457,457,457,0
20241209,180700,20017258,457,457,457,457,0
20241209,180600,20017258,457,457,457,457,0
20241209,180500,20017258,457,457,457,457,0
20241209,180400,20017258,457,457,457,457,0
20241209,180300,20017258,457,457,457,457,0
20241209,180200,20017258,457,457,457,457,0
20241209,180100,20017258,457,457,457,457,0
20241209,180000,20017258,457,457,457,457,0
20241209,175900,20017258,457,457,457,457,0
20241209,175800,20017258,457,457,457,457,0
20241209,175700,20017258,457,457,457,457,0
20241209,175600,20017258,457,457,457,457,0
20241209,175500,20017258,457,457,457,457,0
20241209,175400,20017258,457,457,457,457,0
20241209,175300,20017258,457,457,457,457,0
20241209,175200,20017258,457,457,457,457,0
20241209,175100,20017258,457,457,457,457,1682
20241209,175000,20017258,457,457,457,457,0
20241209,174900,20017258,457,457,457,457,0
20241209,174800,20017258,457,457,457,457,0
20241209,174700,20017258,457,457,457,457,0
20241209,174600,20017258,457,457,457,457,0
20241209,174500,20017258,457,457,457,457,0
20241209,174400,20017258,457,457,457,457,0
20241209,174300,20017258,457,457,457,457,0
20241209,174200,20017258,457,457,457,457,0
20241209,174100,20017258,457,457,457,457,0
20241209,174000,20017258,457,457,457,457,0
20241209,173900,20017258,457,457,457,457,0
20241209,173800,20017258,457,457,457,457,0
20241209,173700,20017258,457,457,457,457,0
20241209,173600,20017258,457,457,457,457,0
20241209,173500,20017258,457,457,457,457,0
20241209,173400,20017258,457,457,457,457,0
20241209,173300,20017258,457,457,457,457,0
20241209,173200,20017258,457,457,457,457,0
20241209,173100,20017258,457,457,457,457,0
20241209,173000,20017258,457,457,457,457,0
20241209,172900,20017258,457,457,457,457,0
20241209,172800,20017258,457,457,457,457,0
20241209,172700,20017258,457,457,457,457,0
20241209,172600,20017258,457,457,457,457,0
20241209,172500,20017258,457,457,457,457,0
20241209,172400,20017258,457,457,457,457,0
20241209,172300,20017258,457,457,457,457,0
20241209,172200,20017258,457,457,457,457,0
20241209,172100,20017258,457,457,457,457,1682
20241209,172000,20017258,457,457,457,457,0
20241209,171900,20017258,457,457,457,457,0
20241209,171800,20017258,457,457,457,457,0
20241209,171700,20017258,457,457,457,457,0
20241209,171600,20017258,457,457,457,457,0
20241209,171500,20017258,457,457,457,457,0
20241209,171400,20017258,457,457,457,457,0
20241209,171300,20017258,457,457,457,457,0
20241209,171200,20017258,457,457,457,457,0
20241209,171100,20017258,457,457,457,457,0
20241209,171000,20017258,457,457,457,457,0
20241209,170900,20017258,457,457,457,457,0
20241209,170800,20017258,457,457,457,457,0
20241209,170700,20017258,457,457,457,457,0
20241209,170600,20017258,457,457,457,457,0
20241209,170500,20017258,457,457,457,457,0
20241209,170400,20017258,457,457,457,457,0
20241209,170300,20017258,457,457,457,457,0
20241209,170200,20017258,457,457,457,457,0
20241209,170100,20017258,457,457,457,457,0
20241209,170000,20017258,457,457,457,457,0
20241209,165900,20017258,457,457,457,457,0
20241209,165800,20017258,457,457,457,457,0
20241209,165700,20017258,457,457,457,457,0
20241209,165600,20017258,457,457,457,457,0
20241209,165500,20017258,457,457,457,457,0
20241209,165400,20017258,457,457,457,457,0
20241209,165300,20017258,457,457,457,457,0
20241209,165200,20017258,457,457,457,457,0
20241209,165100,20017258,457,457,457,457,1682
20241209,165000,20017258,457,457,457,457,0
20241209,164900,20017258,457,457,457,457,0
20241209,164800,20017258,457,457,457,457,0
20241209,164700,20017258,457,457,457,457,0
20241209,164600,20017258,457,457,457,457,0
20241209,164500,20017258,457,457,457,457,0
20241209,164400,20017258,457,457,457,457,0
20241209,164300,20017258,457,457,457,457,0
20241209,164200,20017258,457,457,457,457,0
20241209,164100,20017258,457,457,457,457,0
20241209,164000,20017258,457,457,457,457,0
20241209,163900,20017258,457,457,457,457,0
20241209,163800,20017258,457,457,457,457,0
20241209,163700,20017258,457,457,457,457,0
20241209,163600,20017258,457,457,457,457,0
20241209,163500,20017258,457,457,457,457,0
20241209,163400,20017258,457,457,457,457,0
20241209,163300,20017258,457,457,457,457,0
20241209,163200,20017258,457,457,457,457,0
20241209,163100,20017258,457,457,457,457,0
20241209,163000,20017258,457,457,457,457,0
20241209,162900,20017258,457,457,457,457,0
20241209,162800,20017258,457,457,457,457,0
20241209,162700,20017258,457,457,457,457,0
20241209,162600,20017258,457,457,457,457,0
20241209,162500,20017258,457,457,457,457,0
20241209,162400,20017258,457,457,457,457,0
20241209,162300,20017258,457,457,457,457,0
20241209,162200,20017258,457,457,457,457,0
20241209,162100,20017258,457,457,457,457,1682
20241209,162000,20017258,457,457,457,457,0
20241209,161900,20017258,457,457,457,457,0
20241209,161800,20017258,457,457,457,457,0
20241209,161700,20017258,457,457,457,457,0
20241209,161600,20017258,457,457,457,457,0
20241209,161500,20017258,457,457,457,457,0
20241209,161400,20017258,457,457,457,457,0
20241209,161300,20017258,457,457,457,457,0
20241209,161200,20017258,457,457,457,457,0
20241209,161100,20017258,457,457,457,457,0
20241209,161000,20017258,457,457,457,457,0
20241209,160900,20017258,457,457,457,457,0
20241209,160800,20017258,457,457,457,457,0
20241209,160700,20017258,457,457,457,457,0
20241209,160600,20017258,457,457,457,457,0
20241209,160500,20017258,457,457,457,457,0
20241209,160400,20017258,457,457,457,457,0
20241209,160300,20017258,457,457,457,457,0
20241209,160200,20017258,457,457,457,457,0
20241209,160100,20017258,457,457,457,457,0
20241209,160000,20017258,457,457,457,457,0
20241209,155900,20017258,457,457,457,457,0
20241209,155800,20017258,457,457,457,457,0
20241209,155700,20017258,457,457,457,457,0
20241209,155600,20017258,457,457,457,457,0
20241209,155500,20017258,457,457,457,457,0
20241209,155400,20017258,457,457,457,457,0
20241209,155300,20017258,457,457,457,457,0
20241209,155200,20017258,457,457,457,457,0
20241209,155100,20017258,457,457,457,457,1682
20241209,155000,20017258,457,457,457,457,0
20241209,154900,20017258,457,457,457,457,0
20241209,154800,20017258,457,457,457,457,0
20241209,154700,20017258,457,457,457,457,0
20241209,154600,20017258,457,457,457,457,0
20241209,154500,20017258,457,457,457,457,0
20241209,154400,20017258,457,457,457,457,0
20241209,154300,20017258,457,457,457,457,0
20241209,154200,20017258,457,457,457,457,0
20241209,154100,20017258,457,457,457,457,0
20241209,154000,20017258,457,457,457,457,0
20241209,153900,20017258,457,457,457,457,0
20241209,153800,20017258,457,457,457,457,0
20241209,153700,20017258,457,457,457,457,0
20241209,153600,20017258,457,457,457,457,0
20241209,153500,20017258,457,457,457,457,0
20241209,153400,20017258,457,457,457,457,0
20241209,153300,20017258,457,457,457,457,0
20241209,153200,20017258,457,457,457,457,0
20241209,153100,20017258,457,457,457,457,0
20241209,153000,20017258,457,457,457,457,1682
20241209,152900,19248584,443,443,443,443,0
20241209,152800,19248584,443,443,443,443,0
20241209,152700,19248584,443,443,443,443,0
20241209,152600,19248584,443,443,443,443,0
20241209,152500,19248584,443,443,443,443,0
20241209,152400,19248584,443,443,443,443,0
20241209,152300,19248584,443,443,443,443,0
20241209,152200,19248584,443,443,443,443,0
20241209,152100,19248584,443,443,443,443,0
20241209,152000,19248584,443,443,443,443,0
20241209,151900,19248584,443,442,443,442,459
20241209,151800,19045461,440,440,440,440,5
20241209,151700,19043261,440,440,440,440,4
20241209,151600,19041501,440,442,442,440,57
20241209,151500,19016315,440,440,440,440,5
20241209,151400,19014115,440,442,442,440,104
20241209,151300,18968155,440,440,440,440,4
20241209,151200,18966395,440,440,440,440,5
20241209,151100,18964195,440,440,440,440,4
20241209,151000,18962435,440,441,442,440,476
20241209,150900,18752516,439,439,439,439,5
20241209,150800,18750321,439,439,439,439,4
20241209,150700,18748565,439,439,439,439,4
20241209,150600,18746809,439,439,439,439,5
20241209,150500,18744614,439,439,439,439,4
20241209,150400,18742858,439,439,439,439,4
20241209,150300,18741102,439,439,439,439,4
20241209,150200,18739346,439,439,439,439,5
20241209,150100,18737151,439,439,439,439,4
20241209,150000,18735395,439,439,439,439,4
20241209,145900,18733639,439,439,439,439,5
20241209,145800,18731444,439,439,439,439,4
20241209,145700,18729688,439,439,439,439,4
20241209,145600,18727932,439,439,439,439,5
20241209,145500,18725737,439,439,439,439,4
20241209,145400,18723981,439,439,439,439,4
20241209,145300,18722225,439,439,439,439,5
20241209,145200,18720030,439,441,441,439,139
20241209,145100,18658739,439,439,439,439,4
20241209,145000,18656983,439,439,439,439,4
20241209,144900,18655227,439,439,439,439,5
20241209,144800,18653032,439,439,439,439,4
20241209,144700,18651276,439,442,442,439,19
20241209,144600,18642890,439,441,441,439,635
20241209,144500,18362865,441,441,441,441,4
20241209,144400,18361101,441,442,442,441,29
20241209,144300,18348287,441,439,441,439,367
20241209,144200,18186450,439,440,441,439,1206
20241209,144100,17655812,441,439,441,439,19
20241209,144000,17647441,439,439,439,439,5
20241209,143900,17645246,439,439,439,439,4
20241209,143800,17643490,439,439,439,439,4
20241209,143700,17641734,439,439,439,439,4
20241209,143600,17639978,439,439,439,439,5
20241209,143500,17637783,439,439,439,439,4
20241209,143400,17636027,439,440,443,439,805
20241209,143300,17281828,440,440,440,440,5
20241209,143200,17279628,440,440,440,440,4
20241209,143100,17277868,440,440,440,440,4
20241209,143000,17276108,440,440,440,440,5
20241209,142900,17273908,440,440,440,440,4
20241209,142800,17272148,440,440,440,440,4
20241209,142700,17270388,440,440,440,440,5
20241209,142600,17268188,440,440,440,440,4
20241209,142500,17266428,440,440,440,440,4
20241209,142400,17264668,440,443,443,440,8
20241209,142300,17261136,440,440,440,440,5
20241209,142200,17258936,439,439,439,439,4
20241209,142100,17257180,439,439,439,439,4
20241209,142000,17255424,439,439,439,439,110
20241209,141900,17207134,439,439,439,439,4
20241209,141800,17205378,439,439,439,439,4
20241209,141700,17203622,439,439,439,439,5
20241209,141600,17201427,439,439,439,439,4
20241209,141500,17199671,443,439,443,439,35
20241209,141400,17184182,439,439,439,439,5
20241209,141300,17181987,439,439,439,439,4
20241209,141200,17180231,439,439,439,439,4
20241209,141100,17178475,439,439,439,439,4
20241209,141000,17176719,439,439,439,439,5
20241209,140900,17174524,439,439,439,439,4
20241209,140800,17172768,439,439,439,439,4
20241209,140700,17171012,439,439,439,439,5
20241209,140600,17168817,439,439,439,439,4
20241209,140500,17167061,443,439,443,439,35
20241209,140400,17151572,439,439,439,439,5
20241209,140300,17149377,439,439,439,439,4
20241209,140200,17147621,439,439,439,439,4
20241209,140100,17145865,439,442,443,439,12
20241209,140000,17140575,439,439,439,439,4
20241209,135900,17138819,439,439,439,439,4
20241209,135800,17137063,439,439,439,439,4
20241209,135700,17135307,439,439,439,439,5
20241209,135600,17133112,439,439,439,439,4
20241209,135500,17131356,443,439,443,439,35
20241209,135400,17115867,439,439,439,439,5
20241209,135300,17113672,439,439,439,439,4
20241209,135200,17111916,439,439,439,439,4
20241209,135100,17110160,439,439,439,439,5
20241209,135000,17107965,439,439,439,439,4
20241209,134900,17106209,439,443,443,439,5
20241209,134800,17104010,439,439,439,439,5
20241209,134700,17101815,439,439,439,439,4
20241209,134600,17100059,439,439,439,439,4
20241209,134500,17098303,443,439,443,439,35
20241209,134400,17082814,439,439,439,439,5
20241209,134300,17080619,439,439,439,439,4
20241209,134200,17078863,439,439,439,439,4
20241209,134100,17077107,439,443,443,439,6
20241209,134000,17074469,439,439,439,439,4
20241209,133900,17072713,439,439,439,439,4
20241209,133800,17070957,439,439,439,439,5
20241209,133700,17068762,439,442,443,439,95
20241209,133600,17026701,441,441,441,441,4
20241209,133500,17024937,443,441,443,441,36
20241209,133400,17008999,439,439,439,439,4
20241209,133300,17007243,439,439,439,439,4
20241209,133200,17005487,439,439,439,439,4
20241209,133100,17003731,439,439,439,439,5
20241209,133000,17001536,439,439,439,439,4
20241209,132900,16999780,439,443,443,439,5
20241209,132800,16997581,439,443,443,439,6
20241209,132700,16994943,439,439,439,439,4
20241209,132600,16993187,439,439,439,439,4
20241209,132500,16991431,443,439,443,439,36
20241209,132400,16975503,439,439,439,439,4
20241209,132300,16973747,439,439,439,439,4
20241209,132200,16971991,443,439,443,439,6
20241209,132100,16969353,439,439,439,439,4
20241209,132000,16967597,443,439,443,439,5
20241209,131900,16965398,439,439,439,439,4
20241209,131800,16963642,439,439,439,439,5
20241209,131700,16961447,439,439,439,439,4
20241209,131600,16959691,439,439,439,439,4
20241209,131500,16957935,443,439,443,439,37
20241209,131400,16941564,440,440,440,440,4
20241209,131300,16939804,440,440,440,440,4
20241209,131200,16938044,440,440,440,440,5
20241209,131100,16935844,440,440,440,440,4
20241209,131000,16934084,440,440,440,440,4
20241209,130900,16932324,440,440,440,440,5
20241209,130800,16930124,440,440,440,440,4
20241209,130700,16928364,440,440,440,440,4
20241209,130600,16926604,440,440,440,440,4
20241209,130500,16924844,443,440,443,440,37
20241209,130400,16908499,440,440,440,440,4
20241209,130300,16906739,440,440,440,440,4
20241209,130200,16904979,440,440,440,440,105
20241209,130100,16858779,440,440,440,440,4
20241209,130000,16857019,440,440,440,440,4
20241209,125900,16855259,440,440,440,440,5
20241209,125800,16853059,440,440,440,440,17
20241209,125700,16845579,440,440,440,440,4
20241209,125600,16843819,440,440,440,440,5
20241209,125500,16841619,442,440,442,440,36
20241209,125400,16825715,440,440,440,440,4
20241209,125300,16823955,440,440,440,440,4
20241209,125200,16822195,440,442,442,440,8
20241209,125100,16818669,440,440,440,440,4
20241209,125000,16816909,439,439,439,439,4
20241209,124900,16815153,439,439,439,439,5
20241209,124800,16812958,439,439,439,439,4
20241209,124700,16811202,439,439,439,439,4
20241209,124600,16809446,439,441,441,439,764
20241209,124500,16472548,442,441,442,441,36
20241209,124400,16456640,441,441,441,441,4
20241209,124300,16454876,441,441,441,441,5
20241209,124200,16452671,441,441,441,441,4
20241209,124100,16450907,442,441,442,441,11
20241209,124000,16446049,441,441,441,441,4
20241209,123900,16444285,441,441,441,441,5
20241209,123800,16442080,442,441,442,441,54
20241209,123700,16418216,441,441,441,441,4
20241209,123600,16416452,441,441,441,441,5
20241209,123500,16414247,441,441,441,441,346
20241209,123400,16261661,438,438,438,438,4
20241209,123300,16259909,437,437,441,437,124
20241209,123200,16205713,436,436,436,436,4
20241209,123100,16203969,437,437,437,437,272
20241209,123000,16085105,437,437,437,437,5
20241209,122900,16082920,438,438,438,438,36
20241209,122800,16067152,438,438,438,438,4
20241209,122700,16065400,438,438,438,438,259
20241209,122600,15951958,438,438,438,438,5
20241209,122500,15949768,438,438,438,438,4
20241209,122400,15948016,438,438,438,438,4
20241209,122300,15946264,438,438,438,438,5
20241209,122200,15944074,438,438,438,438,4
20241209,122100,15942322,438,438,438,438,4
20241209,122000,15940570,437,437,437,437,5
20241209,121900,15938385,437,437,437,437,4
20241209,121800,15936637,437,437,437,437,4
20241209,121700,15934889,437,437,437,437,5
20241209,121600,15932704,437,437,437,437,4
20241209,121500,15930956,437,437,437,437,4
20241209,121400,15929208,437,437,437,437,4
20241209,121300,15927460,437,437,437,437,5
20241209,121200,15925275,437,437,437,437,4
20241209,121100,15923527,437,437,437,437,4
20241209,121000,15921779,437,437,437,437,5
20241209,120900,15919594,437,437,437,437,4
20241209,120800,15917846,437,437,437,437,4
20241209,120700,15916098,437,437,437,437,5
20241209,120600,15913913,437,437,437,437,4
20241209,120500,15912165,437,437,437,437,4
20241209,120400,15910417,437,437,437,437,5
20241209,120300,15908232,437,437,437,437,4
20241209,120200,15906484,437,437,437,437,4
20241209,120100,15904736,437,437,437,437,4
20241209,120000,15902988,437,437,437,437,5
20241209,115900,15900803,441,437,441,437,22
20241209,115800,15891117,437,437,437,437,4
20241209,115700,15889369,437,437,437,437,5
20241209,115600,15887184,437,437,437,437,4
20241209,115500,15885436,437,441,442,437,334
20241209,115400,15738013,436,436,436,436,5
20241209,115300,15735833,436,436,436,436,4
20241209,115200,15734089,436,436,436,436,4
20241209,115100,15732345,436,436,436,436,5
20241209,115000,15730165,436,436,436,436,4
20241209,114900,15728421,436,436,436,436,4
20241209,114800,15726677,436,436,436,436,4
20241209,114700,15724933,436,436,436,436,5
20241209,114600,15722753,436,436,436,436,4
20241209,114500,15721009,436,436,436,436,4
20241209,114400,15719265,436,436,436,436,5
20241209,114300,15717085,436,436,436,436,4
20241209,114200,15715341,436,436,436,436,4
20241209,114100,15713597,436,437,437,436,5
20241209,114000,15711416,436,436,436,436,4
20241209,113900,15709672,436,436,436,436,4
20241209,113800,15707928,436,436,436,436,5
20241209,113700,15705748,436,439,439,436,1365
20241209,113600,15107937,439,440,440,439,272
20241209,113500,14988261,441,441,441,440,9
20241209,113400,14984296,440,440,440,440,5
20241209,113300,14982096,440,440,440,440,19
20241209,113200,14973736,440,441,441,440,304
20241209,113100,14839699,441,441,441,441,5
20241209,113000,14837494,441,441,441,441,4
20241209,112900,14835730,441,441,441,441,4
20241209,112800,14833966,441,441,441,441,5
20241209,112700,14831761,441,441,441,441,4
20241209,112600,14829997,441,441,441,441,4
20241209,112500,14828233,441,441,441,441,5
20241209,112400,14826028,441,441,441,441,4
20241209,112300,14824264,441,441,441,441,4
20241209,112200,14822500,441,441,441,441,4
20241209,112100,14820736,441,441,441,441,5
20241209,112000,14818531,441,441,441,441,4
20241209,111900,14816767,441,441,441,441,4
20241209,111800,14815003,441,441,441,441,5
20241209,111700,14812798,441,441,441,441,4
20241209,111600,14811034,441,441,441,441,4
20241209,111500,14809270,441,441,441,441,5
20241209,111400,14807065,441,441,441,441,4
20241209,111300,14805301,441,443,443,441,5
20241209,111200,14803094,441,441,441,441,5
20241209,111100,14800889,441,441,441,441,504
20241209,111000,14578625,441,441,441,441,4
20241209,110900,14576861,441,443,443,441,404
20241209,110800,14397897,441,441,441,441,5
20241209,110700,14395692,441,441,441,441,4
20241209,110600,14393928,441,441,441,441,4
20241209,110500,14392164,441,441,441,441,5
20241209,110400,14389959,441,441,441,441,4
20241209,110300,14388195,441,441,441,441,4
20241209,110200,14386431,441,441,441,441,5
20241209,110100,14384226,441,441,441,441,118
20241209,110000,14332188,441,441,441,441,4
20241209,105900,14330424,441,442,442,441,342
20241209,105800,14179265,442,443,443,442,317
20241209,105700,14038838,443,444,444,443,8
20241209,105600,14035290,443,443,443,443,4
20241209,105500,14033518,443,443,443,443,5
20241209,105400,14031303,443,444,444,443,55
20241209,105300,14006887,443,443,443,443,4
20241209,105200,14005115,443,443,443,443,5
20241209,105100,14002900,443,443,443,443,4
20241209,105000,14001128,443,443,443,443,4
20241209,104900,13999356,443,443,443,443,5
20241209,104800,13997141,443,443,443,443,4
20241209,104700,13995369,443,444,444,443,19
20241209,104600,13986937,442,442,442,442,5
20241209,104500,13984727,442,442,442,442,4
20241209,104400,13982959,444,443,444,442,104
20241209,104300,13936789,443,443,443,443,4
20241209,104200,13935017,443,443,443,443,5
20241209,104100,13932802,443,443,443,443,4
20241209,104000,13931030,443,443,443,443,4
20241209,103900,13929258,443,443,443,443,5
20241209,103800,13927043,443,443,443,443,4
20241209,103700,13925271,443,443,443,443,4
20241209,103600,13923499,443,444,444,443,47
20241209,103500,13902636,443,443,443,443,4
20241209,103400,13900864,443,443,443,443,4
20241209,103300,13899092,443,443,443,443,5
20241209,103200,13896877,441,441,441,441,4
20241209,103100,13895113,441,441,441,441,4
20241209,103000,13893349,443,444,444,443,292
20241209,102900,13763728,444,444,444,444,5
20241209,102800,13761508,444,444,444,444,4
20241209,102700,13759732,444,444,444,444,4
20241209,102600,13757956,444,444,444,444,5
20241209,102500,13755736,449,444,449,444,5
20241209,102400,13753511,444,444,444,444,4
20241209,102300,13751735,445,445,445,445,5
20241209,102200,13749510,445,445,445,445,4
20241209,102100,13747730,444,444,444,444,4
20241209,102000,13745954,444,444,444,444,5
20241209,101900,13743734,444,444,444,444,4
20241209,101800,13741958,444,445,445,444,4
20241209,101700,13740179,445,445,445,445,4
20241209,101600,13738399,445,445,445,445,5
20241209,101500,13736174,445,445,445,445,4
20241209,101400,13734394,445,445,445,445,4
20241209,101300,13732614,445,445,445,445,5
20241209,101200,13730389,445,452,452,445,5
20241209,101100,13728157,445,445,445,445,4
20241209,101000,13726377,445,445,445,445,5
20241209,100900,13724152,445,445,445,445,4
20241209,100800,13722372,445,445,445,445,4
20241209,100700,13720592,445,445,445,445,5
20241209,100600,13718367,443,448,451,443,46
20241209,100500,13697698,443,448,448,443,9
20241209,100400,13693686,443,443,443,443,4
20241209,100300,13691914,445,445,445,445,5
20241209,100200,13689689,450,445,450,444,13
20241209,100100,13683903,443,443,443,443,4
20241209,100000,13682131,443,448,448,443,6
20241209,095900,13679468,443,443,443,443,4
20241209,095800,13677696,441,448,448,441,5
20241209,095700,13675484,441,445,448,441,15
20241209,095600,13668815,441,441,441,441,4
20241209,095500,13667051,441,441,441,441,4
20241209,095400,13665287,441,441,441,441,5
20241209,095300,13663082,442,442,442,442,4
20241209,095200,13661314,444,442,444,442,52
20241209,095100,13638266,441,441,441,441,4
20241209,095000,13636502,441,441,441,441,5
20241209,094900,13634297,449,441,449,441,5
20241209,094800,13632084,441,450,450,441,6
20241209,094700,13629420,440,450,450,440,10
20241209,094600,13624970,440,440,440,440,4
20241209,094500,13623210,451,441,451,440,307
20241209,094400,13487819,447,441,447,441,230
20241209,094300,13385039,441,443,443,441,7
20241209,094200,13381946,441,441,441,441,4
20241209,094100,13380182,441,441,441,441,5
20241209,094000,13377977,441,442,442,441,4
20241209,093900,13376210,442,442,442,442,4
20241209,093800,13374442,442,442,442,442,4
20241209,093700,13372674,442,442,442,442,5
20241209,093600,13370464,442,442,442,442,4
20241209,093500,13368696,442,442,442,442,4
20241209,093400,13366928,444,444,444,443,261
20241209,093300,13251050,443,443,443,443,4
20241209,093200,13249278,443,443,443,443,4
20241209,093100,13247506,443,448,448,443,6
20241209,093000,13244843,442,443,443,442,9
20241209,092900,13240857,443,443,443,443,4
20241209,092800,13239085,449,443,449,443,6
20241209,092700,13236421,444,444,444,444,4
20241209,092600,13234645,443,443,443,443,8
20241209,092500,13231101,443,443,443,443,4
20241209,092400,13229329,444,444,444,444,399
20241209,092300,13052173,444,444,444,444,4
20241209,092200,13050397,444,444,444,444,4
20241209,092100,13048621,444,444,445,444,29
20241209,092000,13035741,445,450,450,445,230
20241209,091900,12932261,450,450,450,450,4
20241209,091800,12930461,450,451,451,450,182
20241209,091700,12848384,451,451,451,451,4
20241209,091600,12846580,453,451,453,451,25
20241209,091500,12835297,451,449,451,449,61
20241209,091400,12807802,444,444,444,444,4
20241209,091300,12806026,444,444,444,444,4
20241209,091200,12804250,444,444,444,444,4
20241209,091100,12802474,449,450,450,443,8
20241209,091000,12798911,442,442,442,442,4
20241209,090900,12797143,453,453,453,440,7
20241209,090800,12794024,440,453,453,440,6
20241209,090700,12791371,440,440,440,440,59
20241209,090600,12765411,455,451,456,439,10194
20241209,090500,8148037,438,438,438,438,13
20241209,090400,8142343,430,430,430,430,0
20241209,090300,8142343,430,430,430,430,2356
20241209,090200,7129263,434,434,434,434,0
20241209,090100,7129263,434,434,434,434,0
20241209,090000,7129263,434,460,460,434,15522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185100 20017258 457 457 457 457 1682
3 20241209 185000 20017258 457 457 457 457 0
4 20241209 184900 20017258 457 457 457 457 0
5 20241209 184800 20017258 457 457 457 457 0
6 20241209 184700 20017258 457 457 457 457 0
7 20241209 184600 20017258 457 457 457 457 0
8 20241209 184500 20017258 457 457 457 457 0
9 20241209 184400 20017258 457 457 457 457 0
10 20241209 184300 20017258 457 457 457 457 0
11 20241209 184200 20017258 457 457 457 457 0
12 20241209 184100 20017258 457 457 457 457 0
13 20241209 184000 20017258 457 457 457 457 0
14 20241209 183900 20017258 457 457 457 457 0
15 20241209 183800 20017258 457 457 457 457 0
16 20241209 183700 20017258 457 457 457 457 0
17 20241209 183600 20017258 457 457 457 457 0
18 20241209 183500 20017258 457 457 457 457 0
19 20241209 183400 20017258 457 457 457 457 0
20 20241209 183300 20017258 457 457 457 457 0
21 20241209 183200 20017258 457 457 457 457 0
22 20241209 183100 20017258 457 457 457 457 0
23 20241209 183000 20017258 457 457 457 457 0
24 20241209 182900 20017258 457 457 457 457 0
25 20241209 182800 20017258 457 457 457 457 0
26 20241209 182700 20017258 457 457 457 457 0
27 20241209 182600 20017258 457 457 457 457 0
28 20241209 182500 20017258 457 457 457 457 0
29 20241209 182400 20017258 457 457 457 457 0
30 20241209 182300 20017258 457 457 457 457 0
31 20241209 182200 20017258 457 457 457 457 0
32 20241209 182100 20017258 457 457 457 457 1682
33 20241209 182000 20017258 457 457 457 457 0
34 20241209 181900 20017258 457 457 457 457 0
35 20241209 181800 20017258 457 457 457 457 0
36 20241209 181700 20017258 457 457 457 457 0
37 20241209 181600 20017258 457 457 457 457 0
38 20241209 181500 20017258 457 457 457 457 0
39 20241209 181400 20017258 457 457 457 457 0
40 20241209 181300 20017258 457 457 457 457 0
41 20241209 181200 20017258 457 457 457 457 0
42 20241209 181100 20017258 457 457 457 457 0
43 20241209 181000 20017258 457 457 457 457 0
44 20241209 180900 20017258 457 457 457 457 0
45 20241209 180800 20017258 457 457 457 457 0
46 20241209 180700 20017258 457 457 457 457 0
47 20241209 180600 20017258 457 457 457 457 0
48 20241209 180500 20017258 457 457 457 457 0
49 20241209 180400 20017258 457 457 457 457 0
50 20241209 180300 20017258 457 457 457 457 0
51 20241209 180200 20017258 457 457 457 457 0
52 20241209 180100 20017258 457 457 457 457 0
53 20241209 180000 20017258 457 457 457 457 0
54 20241209 175900 20017258 457 457 457 457 0
55 20241209 175800 20017258 457 457 457 457 0
56 20241209 175700 20017258 457 457 457 457 0
57 20241209 175600 20017258 457 457 457 457 0
58 20241209 175500 20017258 457 457 457 457 0
59 20241209 175400 20017258 457 457 457 457 0
60 20241209 175300 20017258 457 457 457 457 0
61 20241209 175200 20017258 457 457 457 457 0
62 20241209 175100 20017258 457 457 457 457 1682
63 20241209 175000 20017258 457 457 457 457 0
64 20241209 174900 20017258 457 457 457 457 0
65 20241209 174800 20017258 457 457 457 457 0
66 20241209 174700 20017258 457 457 457 457 0
67 20241209 174600 20017258 457 457 457 457 0
68 20241209 174500 20017258 457 457 457 457 0
69 20241209 174400 20017258 457 457 457 457 0
70 20241209 174300 20017258 457 457 457 457 0
71 20241209 174200 20017258 457 457 457 457 0
72 20241209 174100 20017258 457 457 457 457 0
73 20241209 174000 20017258 457 457 457 457 0
74 20241209 173900 20017258 457 457 457 457 0
75 20241209 173800 20017258 457 457 457 457 0
76 20241209 173700 20017258 457 457 457 457 0
77 20241209 173600 20017258 457 457 457 457 0
78 20241209 173500 20017258 457 457 457 457 0
79 20241209 173400 20017258 457 457 457 457 0
80 20241209 173300 20017258 457 457 457 457 0
81 20241209 173200 20017258 457 457 457 457 0
82 20241209 173100 20017258 457 457 457 457 0
83 20241209 173000 20017258 457 457 457 457 0
84 20241209 172900 20017258 457 457 457 457 0
85 20241209 172800 20017258 457 457 457 457 0
86 20241209 172700 20017258 457 457 457 457 0
87 20241209 172600 20017258 457 457 457 457 0
88 20241209 172500 20017258 457 457 457 457 0
89 20241209 172400 20017258 457 457 457 457 0
90 20241209 172300 20017258 457 457 457 457 0
91 20241209 172200 20017258 457 457 457 457 0
92 20241209 172100 20017258 457 457 457 457 1682
93 20241209 172000 20017258 457 457 457 457 0
94 20241209 171900 20017258 457 457 457 457 0
95 20241209 171800 20017258 457 457 457 457 0
96 20241209 171700 20017258 457 457 457 457 0
97 20241209 171600 20017258 457 457 457 457 0
98 20241209 171500 20017258 457 457 457 457 0
99 20241209 171400 20017258 457 457 457 457 0
100 20241209 171300 20017258 457 457 457 457 0
101 20241209 171200 20017258 457 457 457 457 0
102 20241209 171100 20017258 457 457 457 457 0
103 20241209 171000 20017258 457 457 457 457 0
104 20241209 170900 20017258 457 457 457 457 0
105 20241209 170800 20017258 457 457 457 457 0
106 20241209 170700 20017258 457 457 457 457 0
107 20241209 170600 20017258 457 457 457 457 0
108 20241209 170500 20017258 457 457 457 457 0
109 20241209 170400 20017258 457 457 457 457 0
110 20241209 170300 20017258 457 457 457 457 0
111 20241209 170200 20017258 457 457 457 457 0
112 20241209 170100 20017258 457 457 457 457 0
113 20241209 170000 20017258 457 457 457 457 0
114 20241209 165900 20017258 457 457 457 457 0
115 20241209 165800 20017258 457 457 457 457 0
116 20241209 165700 20017258 457 457 457 457 0
117 20241209 165600 20017258 457 457 457 457 0
118 20241209 165500 20017258 457 457 457 457 0
119 20241209 165400 20017258 457 457 457 457 0
120 20241209 165300 20017258 457 457 457 457 0
121 20241209 165200 20017258 457 457 457 457 0
122 20241209 165100 20017258 457 457 457 457 1682
123 20241209 165000 20017258 457 457 457 457 0
124 20241209 164900 20017258 457 457 457 457 0
125 20241209 164800 20017258 457 457 457 457 0
126 20241209 164700 20017258 457 457 457 457 0
127 20241209 164600 20017258 457 457 457 457 0
128 20241209 164500 20017258 457 457 457 457 0
129 20241209 164400 20017258 457 457 457 457 0
130 20241209 164300 20017258 457 457 457 457 0
131 20241209 164200 20017258 457 457 457 457 0
132 20241209 164100 20017258 457 457 457 457 0
133 20241209 164000 20017258 457 457 457 457 0
134 20241209 163900 20017258 457 457 457 457 0
135 20241209 163800 20017258 457 457 457 457 0
136 20241209 163700 20017258 457 457 457 457 0
137 20241209 163600 20017258 457 457 457 457 0
138 20241209 163500 20017258 457 457 457 457 0
139 20241209 163400 20017258 457 457 457 457 0
140 20241209 163300 20017258 457 457 457 457 0
141 20241209 163200 20017258 457 457 457 457 0
142 20241209 163100 20017258 457 457 457 457 0
143 20241209 163000 20017258 457 457 457 457 0
144 20241209 162900 20017258 457 457 457 457 0
145 20241209 162800 20017258 457 457 457 457 0
146 20241209 162700 20017258 457 457 457 457 0
147 20241209 162600 20017258 457 457 457 457 0
148 20241209 162500 20017258 457 457 457 457 0
149 20241209 162400 20017258 457 457 457 457 0
150 20241209 162300 20017258 457 457 457 457 0
151 20241209 162200 20017258 457 457 457 457 0
152 20241209 162100 20017258 457 457 457 457 1682
153 20241209 162000 20017258 457 457 457 457 0
154 20241209 161900 20017258 457 457 457 457 0
155 20241209 161800 20017258 457 457 457 457 0
156 20241209 161700 20017258 457 457 457 457 0
157 20241209 161600 20017258 457 457 457 457 0
158 20241209 161500 20017258 457 457 457 457 0
159 20241209 161400 20017258 457 457 457 457 0
160 20241209 161300 20017258 457 457 457 457 0
161 20241209 161200 20017258 457 457 457 457 0
162 20241209 161100 20017258 457 457 457 457 0
163 20241209 161000 20017258 457 457 457 457 0
164 20241209 160900 20017258 457 457 457 457 0
165 20241209 160800 20017258 457 457 457 457 0
166 20241209 160700 20017258 457 457 457 457 0
167 20241209 160600 20017258 457 457 457 457 0
168 20241209 160500 20017258 457 457 457 457 0
169 20241209 160400 20017258 457 457 457 457 0
170 20241209 160300 20017258 457 457 457 457 0
171 20241209 160200 20017258 457 457 457 457 0
172 20241209 160100 20017258 457 457 457 457 0
173 20241209 160000 20017258 457 457 457 457 0
174 20241209 155900 20017258 457 457 457 457 0
175 20241209 155800 20017258 457 457 457 457 0
176 20241209 155700 20017258 457 457 457 457 0
177 20241209 155600 20017258 457 457 457 457 0
178 20241209 155500 20017258 457 457 457 457 0
179 20241209 155400 20017258 457 457 457 457 0
180 20241209 155300 20017258 457 457 457 457 0
181 20241209 155200 20017258 457 457 457 457 0
182 20241209 155100 20017258 457 457 457 457 1682
183 20241209 155000 20017258 457 457 457 457 0
184 20241209 154900 20017258 457 457 457 457 0
185 20241209 154800 20017258 457 457 457 457 0
186 20241209 154700 20017258 457 457 457 457 0
187 20241209 154600 20017258 457 457 457 457 0
188 20241209 154500 20017258 457 457 457 457 0
189 20241209 154400 20017258 457 457 457 457 0
190 20241209 154300 20017258 457 457 457 457 0
191 20241209 154200 20017258 457 457 457 457 0
192 20241209 154100 20017258 457 457 457 457 0
193 20241209 154000 20017258 457 457 457 457 0
194 20241209 153900 20017258 457 457 457 457 0
195 20241209 153800 20017258 457 457 457 457 0
196 20241209 153700 20017258 457 457 457 457 0
197 20241209 153600 20017258 457 457 457 457 0
198 20241209 153500 20017258 457 457 457 457 0
199 20241209 153400 20017258 457 457 457 457 0
200 20241209 153300 20017258 457 457 457 457 0
201 20241209 153200 20017258 457 457 457 457 0
202 20241209 153100 20017258 457 457 457 457 0
203 20241209 153000 20017258 457 457 457 457 1682
204 20241209 152900 19248584 443 443 443 443 0
205 20241209 152800 19248584 443 443 443 443 0
206 20241209 152700 19248584 443 443 443 443 0
207 20241209 152600 19248584 443 443 443 443 0
208 20241209 152500 19248584 443 443 443 443 0
209 20241209 152400 19248584 443 443 443 443 0
210 20241209 152300 19248584 443 443 443 443 0
211 20241209 152200 19248584 443 443 443 443 0
212 20241209 152100 19248584 443 443 443 443 0
213 20241209 152000 19248584 443 443 443 443 0
214 20241209 151900 19248584 443 442 443 442 459
215 20241209 151800 19045461 440 440 440 440 5
216 20241209 151700 19043261 440 440 440 440 4
217 20241209 151600 19041501 440 442 442 440 57
218 20241209 151500 19016315 440 440 440 440 5
219 20241209 151400 19014115 440 442 442 440 104
220 20241209 151300 18968155 440 440 440 440 4
221 20241209 151200 18966395 440 440 440 440 5
222 20241209 151100 18964195 440 440 440 440 4
223 20241209 151000 18962435 440 441 442 440 476
224 20241209 150900 18752516 439 439 439 439 5
225 20241209 150800 18750321 439 439 439 439 4
226 20241209 150700 18748565 439 439 439 439 4
227 20241209 150600 18746809 439 439 439 439 5
228 20241209 150500 18744614 439 439 439 439 4
229 20241209 150400 18742858 439 439 439 439 4
230 20241209 150300 18741102 439 439 439 439 4
231 20241209 150200 18739346 439 439 439 439 5
232 20241209 150100 18737151 439 439 439 439 4
233 20241209 150000 18735395 439 439 439 439 4
234 20241209 145900 18733639 439 439 439 439 5
235 20241209 145800 18731444 439 439 439 439 4
236 20241209 145700 18729688 439 439 439 439 4
237 20241209 145600 18727932 439 439 439 439 5
238 20241209 145500 18725737 439 439 439 439 4
239 20241209 145400 18723981 439 439 439 439 4
240 20241209 145300 18722225 439 439 439 439 5
241 20241209 145200 18720030 439 441 441 439 139
242 20241209 145100 18658739 439 439 439 439 4
243 20241209 145000 18656983 439 439 439 439 4
244 20241209 144900 18655227 439 439 439 439 5
245 20241209 144800 18653032 439 439 439 439 4
246 20241209 144700 18651276 439 442 442 439 19
247 20241209 144600 18642890 439 441 441 439 635
248 20241209 144500 18362865 441 441 441 441 4
249 20241209 144400 18361101 441 442 442 441 29
250 20241209 144300 18348287 441 439 441 439 367
251 20241209 144200 18186450 439 440 441 439 1206
252 20241209 144100 17655812 441 439 441 439 19
253 20241209 144000 17647441 439 439 439 439 5
254 20241209 143900 17645246 439 439 439 439 4
255 20241209 143800 17643490 439 439 439 439 4
256 20241209 143700 17641734 439 439 439 439 4
257 20241209 143600 17639978 439 439 439 439 5
258 20241209 143500 17637783 439 439 439 439 4
259 20241209 143400 17636027 439 440 443 439 805
260 20241209 143300 17281828 440 440 440 440 5
261 20241209 143200 17279628 440 440 440 440 4
262 20241209 143100 17277868 440 440 440 440 4
263 20241209 143000 17276108 440 440 440 440 5
264 20241209 142900 17273908 440 440 440 440 4
265 20241209 142800 17272148 440 440 440 440 4
266 20241209 142700 17270388 440 440 440 440 5
267 20241209 142600 17268188 440 440 440 440 4
268 20241209 142500 17266428 440 440 440 440 4
269 20241209 142400 17264668 440 443 443 440 8
270 20241209 142300 17261136 440 440 440 440 5
271 20241209 142200 17258936 439 439 439 439 4
272 20241209 142100 17257180 439 439 439 439 4
273 20241209 142000 17255424 439 439 439 439 110
274 20241209 141900 17207134 439 439 439 439 4
275 20241209 141800 17205378 439 439 439 439 4
276 20241209 141700 17203622 439 439 439 439 5
277 20241209 141600 17201427 439 439 439 439 4
278 20241209 141500 17199671 443 439 443 439 35
279 20241209 141400 17184182 439 439 439 439 5
280 20241209 141300 17181987 439 439 439 439 4
281 20241209 141200 17180231 439 439 439 439 4
282 20241209 141100 17178475 439 439 439 439 4
283 20241209 141000 17176719 439 439 439 439 5
284 20241209 140900 17174524 439 439 439 439 4
285 20241209 140800 17172768 439 439 439 439 4
286 20241209 140700 17171012 439 439 439 439 5
287 20241209 140600 17168817 439 439 439 439 4
288 20241209 140500 17167061 443 439 443 439 35
289 20241209 140400 17151572 439 439 439 439 5
290 20241209 140300 17149377 439 439 439 439 4
291 20241209 140200 17147621 439 439 439 439 4
292 20241209 140100 17145865 439 442 443 439 12
293 20241209 140000 17140575 439 439 439 439 4
294 20241209 135900 17138819 439 439 439 439 4
295 20241209 135800 17137063 439 439 439 439 4
296 20241209 135700 17135307 439 439 439 439 5
297 20241209 135600 17133112 439 439 439 439 4
298 20241209 135500 17131356 443 439 443 439 35
299 20241209 135400 17115867 439 439 439 439 5
300 20241209 135300 17113672 439 439 439 439 4
301 20241209 135200 17111916 439 439 439 439 4
302 20241209 135100 17110160 439 439 439 439 5
303 20241209 135000 17107965 439 439 439 439 4
304 20241209 134900 17106209 439 443 443 439 5
305 20241209 134800 17104010 439 439 439 439 5
306 20241209 134700 17101815 439 439 439 439 4
307 20241209 134600 17100059 439 439 439 439 4
308 20241209 134500 17098303 443 439 443 439 35
309 20241209 134400 17082814 439 439 439 439 5
310 20241209 134300 17080619 439 439 439 439 4
311 20241209 134200 17078863 439 439 439 439 4
312 20241209 134100 17077107 439 443 443 439 6
313 20241209 134000 17074469 439 439 439 439 4
314 20241209 133900 17072713 439 439 439 439 4
315 20241209 133800 17070957 439 439 439 439 5
316 20241209 133700 17068762 439 442 443 439 95
317 20241209 133600 17026701 441 441 441 441 4
318 20241209 133500 17024937 443 441 443 441 36
319 20241209 133400 17008999 439 439 439 439 4
320 20241209 133300 17007243 439 439 439 439 4
321 20241209 133200 17005487 439 439 439 439 4
322 20241209 133100 17003731 439 439 439 439 5
323 20241209 133000 17001536 439 439 439 439 4
324 20241209 132900 16999780 439 443 443 439 5
325 20241209 132800 16997581 439 443 443 439 6
326 20241209 132700 16994943 439 439 439 439 4
327 20241209 132600 16993187 439 439 439 439 4
328 20241209 132500 16991431 443 439 443 439 36
329 20241209 132400 16975503 439 439 439 439 4
330 20241209 132300 16973747 439 439 439 439 4
331 20241209 132200 16971991 443 439 443 439 6
332 20241209 132100 16969353 439 439 439 439 4
333 20241209 132000 16967597 443 439 443 439 5
334 20241209 131900 16965398 439 439 439 439 4
335 20241209 131800 16963642 439 439 439 439 5
336 20241209 131700 16961447 439 439 439 439 4
337 20241209 131600 16959691 439 439 439 439 4
338 20241209 131500 16957935 443 439 443 439 37
339 20241209 131400 16941564 440 440 440 440 4
340 20241209 131300 16939804 440 440 440 440 4
341 20241209 131200 16938044 440 440 440 440 5
342 20241209 131100 16935844 440 440 440 440 4
343 20241209 131000 16934084 440 440 440 440 4
344 20241209 130900 16932324 440 440 440 440 5
345 20241209 130800 16930124 440 440 440 440 4
346 20241209 130700 16928364 440 440 440 440 4
347 20241209 130600 16926604 440 440 440 440 4
348 20241209 130500 16924844 443 440 443 440 37
349 20241209 130400 16908499 440 440 440 440 4
350 20241209 130300 16906739 440 440 440 440 4
351 20241209 130200 16904979 440 440 440 440 105
352 20241209 130100 16858779 440 440 440 440 4
353 20241209 130000 16857019 440 440 440 440 4
354 20241209 125900 16855259 440 440 440 440 5
355 20241209 125800 16853059 440 440 440 440 17
356 20241209 125700 16845579 440 440 440 440 4
357 20241209 125600 16843819 440 440 440 440 5
358 20241209 125500 16841619 442 440 442 440 36
359 20241209 125400 16825715 440 440 440 440 4
360 20241209 125300 16823955 440 440 440 440 4
361 20241209 125200 16822195 440 442 442 440 8
362 20241209 125100 16818669 440 440 440 440 4
363 20241209 125000 16816909 439 439 439 439 4
364 20241209 124900 16815153 439 439 439 439 5
365 20241209 124800 16812958 439 439 439 439 4
366 20241209 124700 16811202 439 439 439 439 4
367 20241209 124600 16809446 439 441 441 439 764
368 20241209 124500 16472548 442 441 442 441 36
369 20241209 124400 16456640 441 441 441 441 4
370 20241209 124300 16454876 441 441 441 441 5
371 20241209 124200 16452671 441 441 441 441 4
372 20241209 124100 16450907 442 441 442 441 11
373 20241209 124000 16446049 441 441 441 441 4
374 20241209 123900 16444285 441 441 441 441 5
375 20241209 123800 16442080 442 441 442 441 54
376 20241209 123700 16418216 441 441 441 441 4
377 20241209 123600 16416452 441 441 441 441 5
378 20241209 123500 16414247 441 441 441 441 346
379 20241209 123400 16261661 438 438 438 438 4
380 20241209 123300 16259909 437 437 441 437 124
381 20241209 123200 16205713 436 436 436 436 4
382 20241209 123100 16203969 437 437 437 437 272
383 20241209 123000 16085105 437 437 437 437 5
384 20241209 122900 16082920 438 438 438 438 36
385 20241209 122800 16067152 438 438 438 438 4
386 20241209 122700 16065400 438 438 438 438 259
387 20241209 122600 15951958 438 438 438 438 5
388 20241209 122500 15949768 438 438 438 438 4
389 20241209 122400 15948016 438 438 438 438 4
390 20241209 122300 15946264 438 438 438 438 5
391 20241209 122200 15944074 438 438 438 438 4
392 20241209 122100 15942322 438 438 438 438 4
393 20241209 122000 15940570 437 437 437 437 5
394 20241209 121900 15938385 437 437 437 437 4
395 20241209 121800 15936637 437 437 437 437 4
396 20241209 121700 15934889 437 437 437 437 5
397 20241209 121600 15932704 437 437 437 437 4
398 20241209 121500 15930956 437 437 437 437 4
399 20241209 121400 15929208 437 437 437 437 4
400 20241209 121300 15927460 437 437 437 437 5
401 20241209 121200 15925275 437 437 437 437 4
402 20241209 121100 15923527 437 437 437 437 4
403 20241209 121000 15921779 437 437 437 437 5
404 20241209 120900 15919594 437 437 437 437 4
405 20241209 120800 15917846 437 437 437 437 4
406 20241209 120700 15916098 437 437 437 437 5
407 20241209 120600 15913913 437 437 437 437 4
408 20241209 120500 15912165 437 437 437 437 4
409 20241209 120400 15910417 437 437 437 437 5
410 20241209 120300 15908232 437 437 437 437 4
411 20241209 120200 15906484 437 437 437 437 4
412 20241209 120100 15904736 437 437 437 437 4
413 20241209 120000 15902988 437 437 437 437 5
414 20241209 115900 15900803 441 437 441 437 22
415 20241209 115800 15891117 437 437 437 437 4
416 20241209 115700 15889369 437 437 437 437 5
417 20241209 115600 15887184 437 437 437 437 4
418 20241209 115500 15885436 437 441 442 437 334
419 20241209 115400 15738013 436 436 436 436 5
420 20241209 115300 15735833 436 436 436 436 4
421 20241209 115200 15734089 436 436 436 436 4
422 20241209 115100 15732345 436 436 436 436 5
423 20241209 115000 15730165 436 436 436 436 4
424 20241209 114900 15728421 436 436 436 436 4
425 20241209 114800 15726677 436 436 436 436 4
426 20241209 114700 15724933 436 436 436 436 5
427 20241209 114600 15722753 436 436 436 436 4
428 20241209 114500 15721009 436 436 436 436 4
429 20241209 114400 15719265 436 436 436 436 5
430 20241209 114300 15717085 436 436 436 436 4
431 20241209 114200 15715341 436 436 436 436 4
432 20241209 114100 15713597 436 437 437 436 5
433 20241209 114000 15711416 436 436 436 436 4
434 20241209 113900 15709672 436 436 436 436 4
435 20241209 113800 15707928 436 436 436 436 5
436 20241209 113700 15705748 436 439 439 436 1365
437 20241209 113600 15107937 439 440 440 439 272
438 20241209 113500 14988261 441 441 441 440 9
439 20241209 113400 14984296 440 440 440 440 5
440 20241209 113300 14982096 440 440 440 440 19
441 20241209 113200 14973736 440 441 441 440 304
442 20241209 113100 14839699 441 441 441 441 5
443 20241209 113000 14837494 441 441 441 441 4
444 20241209 112900 14835730 441 441 441 441 4
445 20241209 112800 14833966 441 441 441 441 5
446 20241209 112700 14831761 441 441 441 441 4
447 20241209 112600 14829997 441 441 441 441 4
448 20241209 112500 14828233 441 441 441 441 5
449 20241209 112400 14826028 441 441 441 441 4
450 20241209 112300 14824264 441 441 441 441 4
451 20241209 112200 14822500 441 441 441 441 4
452 20241209 112100 14820736 441 441 441 441 5
453 20241209 112000 14818531 441 441 441 441 4
454 20241209 111900 14816767 441 441 441 441 4
455 20241209 111800 14815003 441 441 441 441 5
456 20241209 111700 14812798 441 441 441 441 4
457 20241209 111600 14811034 441 441 441 441 4
458 20241209 111500 14809270 441 441 441 441 5
459 20241209 111400 14807065 441 441 441 441 4
460 20241209 111300 14805301 441 443 443 441 5
461 20241209 111200 14803094 441 441 441 441 5
462 20241209 111100 14800889 441 441 441 441 504
463 20241209 111000 14578625 441 441 441 441 4
464 20241209 110900 14576861 441 443 443 441 404
465 20241209 110800 14397897 441 441 441 441 5
466 20241209 110700 14395692 441 441 441 441 4
467 20241209 110600 14393928 441 441 441 441 4
468 20241209 110500 14392164 441 441 441 441 5
469 20241209 110400 14389959 441 441 441 441 4
470 20241209 110300 14388195 441 441 441 441 4
471 20241209 110200 14386431 441 441 441 441 5
472 20241209 110100 14384226 441 441 441 441 118
473 20241209 110000 14332188 441 441 441 441 4
474 20241209 105900 14330424 441 442 442 441 342
475 20241209 105800 14179265 442 443 443 442 317
476 20241209 105700 14038838 443 444 444 443 8
477 20241209 105600 14035290 443 443 443 443 4
478 20241209 105500 14033518 443 443 443 443 5
479 20241209 105400 14031303 443 444 444 443 55
480 20241209 105300 14006887 443 443 443 443 4
481 20241209 105200 14005115 443 443 443 443 5
482 20241209 105100 14002900 443 443 443 443 4
483 20241209 105000 14001128 443 443 443 443 4
484 20241209 104900 13999356 443 443 443 443 5
485 20241209 104800 13997141 443 443 443 443 4
486 20241209 104700 13995369 443 444 444 443 19
487 20241209 104600 13986937 442 442 442 442 5
488 20241209 104500 13984727 442 442 442 442 4
489 20241209 104400 13982959 444 443 444 442 104
490 20241209 104300 13936789 443 443 443 443 4
491 20241209 104200 13935017 443 443 443 443 5
492 20241209 104100 13932802 443 443 443 443 4
493 20241209 104000 13931030 443 443 443 443 4
494 20241209 103900 13929258 443 443 443 443 5
495 20241209 103800 13927043 443 443 443 443 4
496 20241209 103700 13925271 443 443 443 443 4
497 20241209 103600 13923499 443 444 444 443 47
498 20241209 103500 13902636 443 443 443 443 4
499 20241209 103400 13900864 443 443 443 443 4
500 20241209 103300 13899092 443 443 443 443 5
501 20241209 103200 13896877 441 441 441 441 4
502 20241209 103100 13895113 441 441 441 441 4
503 20241209 103000 13893349 443 444 444 443 292
504 20241209 102900 13763728 444 444 444 444 5
505 20241209 102800 13761508 444 444 444 444 4
506 20241209 102700 13759732 444 444 444 444 4
507 20241209 102600 13757956 444 444 444 444 5
508 20241209 102500 13755736 449 444 449 444 5
509 20241209 102400 13753511 444 444 444 444 4
510 20241209 102300 13751735 445 445 445 445 5
511 20241209 102200 13749510 445 445 445 445 4
512 20241209 102100 13747730 444 444 444 444 4
513 20241209 102000 13745954 444 444 444 444 5
514 20241209 101900 13743734 444 444 444 444 4
515 20241209 101800 13741958 444 445 445 444 4
516 20241209 101700 13740179 445 445 445 445 4
517 20241209 101600 13738399 445 445 445 445 5
518 20241209 101500 13736174 445 445 445 445 4
519 20241209 101400 13734394 445 445 445 445 4
520 20241209 101300 13732614 445 445 445 445 5
521 20241209 101200 13730389 445 452 452 445 5
522 20241209 101100 13728157 445 445 445 445 4
523 20241209 101000 13726377 445 445 445 445 5
524 20241209 100900 13724152 445 445 445 445 4
525 20241209 100800 13722372 445 445 445 445 4
526 20241209 100700 13720592 445 445 445 445 5
527 20241209 100600 13718367 443 448 451 443 46
528 20241209 100500 13697698 443 448 448 443 9
529 20241209 100400 13693686 443 443 443 443 4
530 20241209 100300 13691914 445 445 445 445 5
531 20241209 100200 13689689 450 445 450 444 13
532 20241209 100100 13683903 443 443 443 443 4
533 20241209 100000 13682131 443 448 448 443 6
534 20241209 095900 13679468 443 443 443 443 4
535 20241209 095800 13677696 441 448 448 441 5
536 20241209 095700 13675484 441 445 448 441 15
537 20241209 095600 13668815 441 441 441 441 4
538 20241209 095500 13667051 441 441 441 441 4
539 20241209 095400 13665287 441 441 441 441 5
540 20241209 095300 13663082 442 442 442 442 4
541 20241209 095200 13661314 444 442 444 442 52
542 20241209 095100 13638266 441 441 441 441 4
543 20241209 095000 13636502 441 441 441 441 5
544 20241209 094900 13634297 449 441 449 441 5
545 20241209 094800 13632084 441 450 450 441 6
546 20241209 094700 13629420 440 450 450 440 10
547 20241209 094600 13624970 440 440 440 440 4
548 20241209 094500 13623210 451 441 451 440 307
549 20241209 094400 13487819 447 441 447 441 230
550 20241209 094300 13385039 441 443 443 441 7
551 20241209 094200 13381946 441 441 441 441 4
552 20241209 094100 13380182 441 441 441 441 5
553 20241209 094000 13377977 441 442 442 441 4
554 20241209 093900 13376210 442 442 442 442 4
555 20241209 093800 13374442 442 442 442 442 4
556 20241209 093700 13372674 442 442 442 442 5
557 20241209 093600 13370464 442 442 442 442 4
558 20241209 093500 13368696 442 442 442 442 4
559 20241209 093400 13366928 444 444 444 443 261
560 20241209 093300 13251050 443 443 443 443 4
561 20241209 093200 13249278 443 443 443 443 4
562 20241209 093100 13247506 443 448 448 443 6
563 20241209 093000 13244843 442 443 443 442 9
564 20241209 092900 13240857 443 443 443 443 4
565 20241209 092800 13239085 449 443 449 443 6
566 20241209 092700 13236421 444 444 444 444 4
567 20241209 092600 13234645 443 443 443 443 8
568 20241209 092500 13231101 443 443 443 443 4
569 20241209 092400 13229329 444 444 444 444 399
570 20241209 092300 13052173 444 444 444 444 4
571 20241209 092200 13050397 444 444 444 444 4
572 20241209 092100 13048621 444 444 445 444 29
573 20241209 092000 13035741 445 450 450 445 230
574 20241209 091900 12932261 450 450 450 450 4
575 20241209 091800 12930461 450 451 451 450 182
576 20241209 091700 12848384 451 451 451 451 4
577 20241209 091600 12846580 453 451 453 451 25
578 20241209 091500 12835297 451 449 451 449 61
579 20241209 091400 12807802 444 444 444 444 4
580 20241209 091300 12806026 444 444 444 444 4
581 20241209 091200 12804250 444 444 444 444 4
582 20241209 091100 12802474 449 450 450 443 8
583 20241209 091000 12798911 442 442 442 442 4
584 20241209 090900 12797143 453 453 453 440 7
585 20241209 090800 12794024 440 453 453 440 6
586 20241209 090700 12791371 440 440 440 440 59
587 20241209 090600 12765411 455 451 456 439 10194
588 20241209 090500 8148037 438 438 438 438 13
589 20241209 090400 8142343 430 430 430 430 0
590 20241209 090300 8142343 430 430 430 430 2356
591 20241209 090200 7129263 434 434 434 434 0
592 20241209 090100 7129263 434 434 434 434 0
593 20241209 090000 7129263 434 460 460 434 15522