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

597
010170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185500,154182910,667,667,667,667,2937
20241209,185400,154182910,667,667,667,667,0
20241209,185300,154182910,667,667,667,667,0
20241209,185200,154182910,667,667,667,667,0
20241209,185100,154182910,667,667,667,667,0
20241209,185000,154182910,667,667,667,667,0
20241209,184900,154182910,667,667,667,667,0
20241209,184800,154182910,667,667,667,667,0
20241209,184700,154182910,667,667,667,667,0
20241209,184600,154182910,667,667,667,667,0
20241209,184500,154182910,667,667,667,667,0
20241209,184400,154182910,667,667,667,667,0
20241209,184300,154182910,667,667,667,667,0
20241209,184200,154182910,667,667,667,667,0
20241209,184100,154182910,667,667,667,667,0
20241209,184000,154182910,667,667,667,667,0
20241209,183900,154182910,667,667,667,667,0
20241209,183800,154182910,667,667,667,667,0
20241209,183700,154182910,667,667,667,667,0
20241209,183600,154182910,667,667,667,667,0
20241209,183500,154182910,667,667,667,667,0
20241209,183400,154182910,667,667,667,667,0
20241209,183300,154182910,667,667,667,667,0
20241209,183200,154182910,667,667,667,667,0
20241209,183100,154182910,667,667,667,667,0
20241209,183000,154182910,667,667,667,667,0
20241209,182900,154182910,667,667,667,667,0
20241209,182800,154182910,667,667,667,667,0
20241209,182700,154182910,667,667,667,667,0
20241209,182600,154182910,667,667,667,667,0
20241209,182500,154182910,667,667,667,667,2937
20241209,182400,154182910,667,667,667,667,0
20241209,182300,154182910,667,667,667,667,0
20241209,182200,154182910,667,667,667,667,0
20241209,182100,154182910,667,667,667,667,0
20241209,182000,154182910,667,667,667,667,0
20241209,181900,154182910,667,667,667,667,0
20241209,181800,154182910,667,667,667,667,0
20241209,181700,154182910,667,667,667,667,0
20241209,181600,154182910,667,667,667,667,0
20241209,181500,154182910,667,667,667,667,0
20241209,181400,154182910,667,667,667,667,0
20241209,181300,154182910,667,667,667,667,0
20241209,181200,154182910,667,667,667,667,0
20241209,181100,154182910,667,667,667,667,0
20241209,181000,154182910,667,667,667,667,0
20241209,180900,154182910,667,667,667,667,0
20241209,180800,154182910,667,667,667,667,0
20241209,180700,154182910,667,667,667,667,0
20241209,180600,154182910,667,667,667,667,0
20241209,180500,154182910,667,667,667,667,0
20241209,180400,154182910,667,667,667,667,0
20241209,180300,154182910,667,667,667,667,0
20241209,180200,154182910,667,667,667,667,0
20241209,180100,154182910,667,667,667,667,0
20241209,180000,154182910,667,667,667,667,0
20241209,175900,154182910,667,667,667,667,0
20241209,175800,154182910,667,667,667,667,0
20241209,175700,154182910,667,667,667,667,0
20241209,175600,154182910,667,667,667,667,0
20241209,175500,154182910,667,667,667,667,2937
20241209,175400,154182910,667,667,667,667,0
20241209,175300,154182910,667,667,667,667,0
20241209,175200,154182910,667,667,667,667,0
20241209,175100,154182910,667,667,667,667,0
20241209,175000,154182910,667,667,667,667,0
20241209,174900,154182910,667,667,667,667,0
20241209,174800,154182910,667,667,667,667,0
20241209,174700,154182910,667,667,667,667,0
20241209,174600,154182910,667,667,667,667,0
20241209,174500,154182910,667,667,667,667,0
20241209,174400,154182910,667,667,667,667,0
20241209,174300,154182910,667,667,667,667,0
20241209,174200,154182910,667,667,667,667,0
20241209,174100,154182910,667,667,667,667,0
20241209,174000,154182910,667,667,667,667,0
20241209,173900,154182910,667,667,667,667,0
20241209,173800,154182910,667,667,667,667,0
20241209,173700,154182910,667,667,667,667,0
20241209,173600,154182910,667,667,667,667,0
20241209,173500,154182910,667,667,667,667,0
20241209,173400,154182910,667,667,667,667,0
20241209,173300,154182910,667,667,667,667,0
20241209,173200,154182910,667,667,667,667,0
20241209,173100,154182910,667,667,667,667,0
20241209,173000,154182910,667,667,667,667,0
20241209,172900,154182910,667,667,667,667,0
20241209,172800,154182910,667,667,667,667,0
20241209,172700,154182910,667,667,667,667,0
20241209,172600,154182910,667,667,667,667,0
20241209,172500,154182910,667,667,667,667,2937
20241209,172400,154182910,667,667,667,667,0
20241209,172300,154182910,667,667,667,667,0
20241209,172200,154182910,667,667,667,667,0
20241209,172100,154182910,667,667,667,667,0
20241209,172000,154182910,667,667,667,667,0
20241209,171900,154182910,667,667,667,667,0
20241209,171800,154182910,667,667,667,667,0
20241209,171700,154182910,667,667,667,667,0
20241209,171600,154182910,667,667,667,667,0
20241209,171500,154182910,667,667,667,667,0
20241209,171400,154182910,667,667,667,667,0
20241209,171300,154182910,667,667,667,667,0
20241209,171200,154182910,667,667,667,667,0
20241209,171100,154182910,667,667,667,667,0
20241209,171000,154182910,667,667,667,667,0
20241209,170900,154182910,667,667,667,667,0
20241209,170800,154182910,667,667,667,667,0
20241209,170700,154182910,667,667,667,667,0
20241209,170600,154182910,667,667,667,667,0
20241209,170500,154182910,667,667,667,667,0
20241209,170400,154182910,667,667,667,667,0
20241209,170300,154182910,667,667,667,667,0
20241209,170200,154182910,667,667,667,667,0
20241209,170100,154182910,667,667,667,667,0
20241209,170000,154182910,667,667,667,667,0
20241209,165900,154182910,667,667,667,667,0
20241209,165800,154182910,667,667,667,667,0
20241209,165700,154182910,667,667,667,667,0
20241209,165600,154182910,667,667,667,667,0
20241209,165500,154182910,667,667,667,667,2937
20241209,165400,154182910,667,667,667,667,0
20241209,165300,154182910,667,667,667,667,0
20241209,165200,154182910,667,667,667,667,0
20241209,165100,154182910,667,667,667,667,0
20241209,165000,154182910,667,667,667,667,0
20241209,164900,154182910,667,667,667,667,0
20241209,164800,154182910,667,667,667,667,0
20241209,164700,154182910,667,667,667,667,0
20241209,164600,154182910,667,667,667,667,0
20241209,164500,154182910,667,667,667,667,0
20241209,164400,154182910,667,667,667,667,0
20241209,164300,154182910,667,667,667,667,0
20241209,164200,154182910,667,667,667,667,0
20241209,164100,154182910,667,667,667,667,0
20241209,164000,154182910,667,667,667,667,0
20241209,163900,154182910,667,667,667,667,0
20241209,163800,154182910,667,667,667,667,0
20241209,163700,154182910,667,667,667,667,0
20241209,163600,154182910,667,667,667,667,0
20241209,163500,154182910,667,667,667,667,0
20241209,163400,154182910,667,667,667,667,0
20241209,163300,154182910,667,667,667,667,0
20241209,163200,154182910,667,667,667,667,0
20241209,163100,154182910,667,667,667,667,0
20241209,163000,154182910,667,667,667,667,0
20241209,162900,154182910,667,667,667,667,0
20241209,162800,154182910,667,667,667,667,0
20241209,162700,154182910,667,667,667,667,0
20241209,162600,154182910,667,667,667,667,0
20241209,162500,154182910,667,667,667,667,2937
20241209,162400,154182910,667,667,667,667,0
20241209,162300,154182910,667,667,667,667,0
20241209,162200,154182910,667,667,667,667,0
20241209,162100,154182910,667,667,667,667,0
20241209,162000,154182910,667,667,667,667,0
20241209,161900,154182910,667,667,667,667,0
20241209,161800,154182910,667,667,667,667,0
20241209,161700,154182910,667,667,667,667,0
20241209,161600,154182910,667,667,667,667,0
20241209,161500,154182910,667,667,667,667,0
20241209,161400,154182910,667,667,667,667,0
20241209,161300,154182910,667,667,667,667,0
20241209,161200,154182910,667,667,667,667,0
20241209,161100,154182910,667,667,667,667,0
20241209,161000,154182910,667,667,667,667,0
20241209,160900,154182910,667,667,667,667,0
20241209,160800,154182910,667,667,667,667,0
20241209,160700,154182910,667,667,667,667,0
20241209,160600,154182910,667,667,667,667,0
20241209,160500,154182910,667,667,667,667,0
20241209,160400,154182910,667,667,667,667,0
20241209,160300,154182910,667,667,667,667,0
20241209,160200,154182910,667,667,667,667,0
20241209,160100,154182910,667,667,667,667,0
20241209,160000,154182910,667,667,667,667,0
20241209,155900,154182910,667,667,667,667,0
20241209,155800,154182910,667,667,667,667,0
20241209,155700,154182910,667,667,667,667,0
20241209,155600,154182910,667,667,667,667,0
20241209,155500,154182910,667,667,667,667,2937
20241209,155400,154182910,667,667,667,667,0
20241209,155300,154182910,667,667,667,667,0
20241209,155200,154182910,667,667,667,667,0
20241209,155100,154182910,667,667,667,667,0
20241209,155000,154182910,667,667,667,667,0
20241209,154900,154182910,667,667,667,667,0
20241209,154800,154182910,667,667,667,667,0
20241209,154700,154182910,667,667,667,667,0
20241209,154600,154182910,667,667,667,667,0
20241209,154500,154182910,667,667,667,667,0
20241209,154400,154182910,667,667,667,667,0
20241209,154300,154182910,667,667,667,667,0
20241209,154200,154182910,667,667,667,667,0
20241209,154100,154182910,667,667,667,667,0
20241209,154000,154182910,667,667,667,667,0
20241209,153900,154182910,667,667,667,667,0
20241209,153800,154182910,667,667,667,667,0
20241209,153700,154182910,667,667,667,667,0
20241209,153600,154182910,667,667,667,667,0
20241209,153500,154182910,667,667,667,667,0
20241209,153400,154182910,667,667,667,667,0
20241209,153300,154182910,667,667,667,667,0
20241209,153200,154182910,667,667,667,667,0
20241209,153100,154182910,667,667,667,667,0
20241209,153000,154182910,667,667,667,667,2937
20241209,152900,152223931,673,673,673,673,0
20241209,152800,152223931,673,673,673,673,0
20241209,152700,152223931,673,673,673,673,0
20241209,152600,152223931,673,673,673,673,0
20241209,152500,152223931,673,673,673,673,0
20241209,152400,152223931,673,673,673,673,0
20241209,152300,152223931,673,673,673,673,0
20241209,152200,152223931,673,673,673,673,0
20241209,152100,152223931,673,673,673,673,0
20241209,152000,152223931,673,673,673,673,0
20241209,151900,152223931,673,673,673,670,1664
20241209,151800,151108709,673,673,673,673,0
20241209,151700,151108709,673,673,673,673,0
20241209,151600,151108709,673,673,673,673,0
20241209,151500,151108709,673,673,673,673,0
20241209,151400,151108709,673,672,673,672,400
20241209,151300,150839842,673,673,673,673,0
20241209,151200,150839842,673,673,673,673,0
20241209,151100,150839842,673,673,673,673,0
20241209,151000,150839842,673,673,673,673,0
20241209,150900,150839842,673,668,673,668,875
20241209,150800,150255292,668,668,668,668,0
20241209,150700,150255292,668,668,668,668,0
20241209,150600,150255292,668,668,668,668,0
20241209,150500,150255292,668,668,668,668,0
20241209,150400,150255292,668,668,668,668,0
20241209,150300,150255292,668,668,668,668,0
20241209,150200,150255292,668,670,670,668,297
20241209,150100,150056772,670,670,670,670,1600
20241209,150000,148984772,670,670,670,670,222
20241209,145900,148836032,673,673,673,673,0
20241209,145800,148836032,673,673,673,673,10
20241209,145700,148829302,673,673,673,673,2
20241209,145600,148827956,673,673,673,673,0
20241209,145500,148827956,673,673,673,673,0
20241209,145400,148827956,673,673,673,673,0
20241209,145300,148827956,673,673,673,673,0
20241209,145200,148827956,673,673,673,673,0
20241209,145100,148827956,673,673,673,673,0
20241209,145000,148827956,673,673,673,673,40
20241209,144900,148801036,669,669,669,669,0
20241209,144800,148801036,669,669,669,669,1
20241209,144700,148800367,673,673,673,673,0
20241209,144600,148800367,673,673,673,673,502
20241209,144500,148462521,666,668,673,666,2286
20241209,144400,146933631,668,668,668,668,2000
20241209,144300,145597631,668,668,668,668,500
20241209,144200,145263631,667,667,667,667,0
20241209,144100,145263631,667,669,669,667,5227
20241209,144000,141771897,669,669,669,669,0
20241209,143900,141771897,669,670,670,669,118
20241209,143800,141692855,670,670,670,670,0
20241209,143700,141692855,670,670,670,670,0
20241209,143600,141692855,670,670,670,670,1
20241209,143500,141692185,669,669,669,669,333
20241209,143400,141469408,670,670,670,670,100
20241209,143300,141402408,670,670,670,670,15
20241209,143200,141392358,670,670,670,670,57
20241209,143100,141354168,670,670,670,670,0
20241209,143000,141354168,670,670,670,670,100
20241209,142900,141287168,670,670,670,670,0
20241209,142800,141287168,670,670,670,670,0
20241209,142700,141287168,670,670,670,670,11030
20241209,142600,133897068,670,672,672,670,1213
20241209,142500,133083684,671,671,671,671,800
20241209,142400,132546884,671,671,671,671,106
20241209,142300,132475758,671,671,671,671,0
20241209,142200,132475758,671,671,671,671,28
20241209,142100,132456970,671,671,671,671,0
20241209,142000,132456970,671,671,671,671,0
20241209,141900,132456970,671,671,671,671,0
20241209,141800,132456970,671,671,671,671,0
20241209,141700,132456970,671,671,671,671,0
20241209,141600,132456970,671,671,671,671,0
20241209,141500,132456970,671,671,671,671,260
20241209,141400,132282510,670,673,673,670,1503
20241209,141300,131274126,673,673,673,673,0
20241209,141200,131274126,673,673,673,673,0
20241209,141100,131274126,673,673,673,673,0
20241209,141000,131274126,673,673,673,673,0
20241209,140900,131274126,673,673,673,673,0
20241209,140800,131274126,673,673,673,673,0
20241209,140700,131274126,673,673,673,673,0
20241209,140600,131274126,673,673,673,673,0
20241209,140500,131274126,673,673,673,673,1
20241209,140400,131273453,670,670,670,670,0
20241209,140300,131273453,670,670,670,670,154
20241209,140200,131170273,671,671,671,671,0
20241209,140100,131170273,671,671,671,671,0
20241209,140000,131170273,671,671,671,671,65
20241209,135900,131126658,671,671,671,671,50
20241209,135800,131093108,671,671,671,671,0
20241209,135700,131093108,671,671,671,671,0
20241209,135600,131093108,671,671,671,671,35
20241209,135500,131069623,671,671,671,671,61
20241209,135400,131028692,672,672,672,672,0
20241209,135300,131028692,672,672,672,672,0
20241209,135200,131028692,672,672,672,672,0
20241209,135100,131028692,672,672,672,672,254
20241209,135000,130858004,672,672,672,672,0
20241209,134900,130858004,672,672,672,672,0
20241209,134800,130858004,672,672,672,672,0
20241209,134700,130858004,672,672,672,672,0
20241209,134600,130858004,672,672,672,672,0
20241209,134500,130858004,672,672,672,672,0
20241209,134400,130858004,672,672,672,672,0
20241209,134300,130858004,672,672,672,672,796
20241209,134200,130323092,671,671,671,671,0
20241209,134100,130323092,671,671,671,671,0
20241209,134000,130323092,671,671,671,671,35
20241209,133900,130299607,671,671,671,671,516
20241209,133800,129953371,674,672,674,672,800
20241209,133700,129415071,672,672,672,672,1
20241209,133600,129414399,671,671,671,671,24
20241209,133500,129398295,671,672,672,671,1820
20241209,133400,128176385,674,674,674,674,0
20241209,133300,128176385,674,674,674,674,0
20241209,133200,128176385,674,674,674,674,200
20241209,133100,128041585,670,670,670,670,0
20241209,133000,128041585,670,670,670,670,0
20241209,132900,128041585,670,671,671,670,150
20241209,132800,127940971,671,671,671,671,1
20241209,132700,127940300,671,671,671,671,0
20241209,132600,127940300,671,671,671,671,0
20241209,132500,127940300,671,671,671,671,0
20241209,132400,127940300,671,671,671,671,0
20241209,132300,127940300,671,671,671,671,0
20241209,132200,127940300,671,671,671,671,0
20241209,132100,127940300,671,671,671,671,1
20241209,132000,127939629,671,671,671,671,5770
20241209,131900,124067959,671,671,671,671,4012
20241209,131800,121375907,671,671,671,671,50
20241209,131700,121342357,671,671,671,671,745
20241209,131600,120842462,671,671,671,671,0
20241209,131500,120842462,671,671,671,671,10574
20241209,131400,113747308,670,670,670,670,80
20241209,131300,113693708,670,670,670,670,1
20241209,131200,113693038,670,670,670,670,0
20241209,131100,113693038,670,670,670,670,1100
20241209,131000,112956038,670,670,670,670,0
20241209,130900,112956038,670,670,670,670,133
20241209,130800,112866928,671,671,671,671,2
20241209,130700,112865586,671,671,671,670,4
20241209,130600,112862903,671,671,671,671,0
20241209,130500,112862903,671,671,671,671,100
20241209,130400,112795803,671,671,671,671,0
20241209,130300,112795803,671,671,671,671,0
20241209,130200,112795803,671,671,671,671,0
20241209,130100,112795803,671,671,671,671,0
20241209,130000,112795803,671,671,671,671,0
20241209,125900,112795803,671,671,671,671,99
20241209,125800,112729374,670,671,671,670,222
20241209,125700,112580633,671,671,671,671,50
20241209,125600,112547083,671,671,671,671,100
20241209,125500,112479983,671,671,671,671,0
20241209,125400,112479983,671,671,671,671,647
20241209,125300,112045846,672,672,672,672,100
20241209,125200,111978646,672,672,672,672,0
20241209,125100,111978646,672,672,672,672,0
20241209,125000,111978646,672,672,672,672,0
20241209,124900,111978646,672,672,672,672,750
20241209,124800,111474646,671,671,671,671,0
20241209,124700,111474646,671,671,671,671,0
20241209,124600,111474646,671,671,671,671,0
20241209,124500,111474646,671,671,671,670,1734
20241209,124400,110311398,668,668,668,668,0
20241209,124300,110311398,668,668,668,668,0
20241209,124200,110311398,668,668,668,668,0
20241209,124100,110311398,668,668,668,668,0
20241209,124000,110311398,668,668,668,668,0
20241209,123900,110311398,668,668,668,668,0
20241209,123800,110311398,668,668,668,668,20
20241209,123700,110298038,668,668,668,668,0
20241209,123600,110298038,668,668,668,668,0
20241209,123500,110298038,668,668,668,668,0
20241209,123400,110298038,668,668,668,668,0
20241209,123300,110298038,668,668,668,668,0
20241209,123200,110298038,668,668,668,668,300
20241209,123100,110097638,668,668,668,668,300
20241209,123000,109897238,668,668,668,668,0
20241209,122900,109897238,668,668,668,668,0
20241209,122800,109897238,668,668,668,668,0
20241209,122700,109897238,668,670,670,668,756
20241209,122600,109391873,671,671,671,671,0
20241209,122500,109391873,671,671,671,671,0
20241209,122400,109391873,671,671,671,671,2
20241209,122300,109390531,670,673,673,670,1203
20241209,122200,108581374,673,673,673,673,0
20241209,122100,108581374,673,673,673,673,200
20241209,122000,108446774,673,673,673,673,5
20241209,121900,108443409,668,668,668,668,0
20241209,121800,108443409,668,670,670,668,360
20241209,121700,108202228,670,670,670,670,0
20241209,121600,108202228,670,670,670,670,650
20241209,121500,107766728,670,670,670,670,0
20241209,121400,107766728,670,670,670,670,0
20241209,121300,107766728,670,670,670,670,0
20241209,121200,107766728,670,670,670,670,352
20241209,121100,107530888,670,670,670,670,0
20241209,121000,107530888,670,670,670,670,5127
20241209,120900,104095798,668,669,669,668,200
20241209,120800,103962088,670,670,670,670,30
20241209,120700,103941988,670,670,670,670,0
20241209,120600,103941988,670,670,670,670,50
20241209,120500,103908488,668,668,668,668,0
20241209,120400,103908488,668,668,668,668,0
20241209,120300,103908488,668,668,668,668,997
20241209,120200,103242492,668,668,668,668,156
20241209,120100,103138284,669,669,669,669,9
20241209,120000,103132263,670,668,670,668,575
20241209,115900,102747363,670,670,670,670,301
20241209,115800,102545693,668,668,668,668,2
20241209,115700,102544357,670,670,670,670,401
20241209,115600,102275687,670,670,670,670,5
20241209,115500,102272337,668,668,668,668,0
20241209,115400,102272337,668,668,668,668,0
20241209,115300,102272337,668,668,668,668,0
20241209,115200,102272337,668,668,668,668,0
20241209,115100,102272337,668,669,669,668,8840
20241209,115000,96367215,668,668,668,668,0
20241209,114900,96367215,668,668,668,668,0
20241209,114800,96367215,668,668,668,668,0
20241209,114700,96367215,668,668,668,668,0
20241209,114600,96367215,668,668,668,668,16
20241209,114500,96356527,667,667,667,667,0
20241209,114400,96356527,667,667,667,667,0
20241209,114300,96356527,667,667,667,667,0
20241209,114200,96356527,667,667,667,667,0
20241209,114100,96356527,667,667,667,667,0
20241209,114000,96356527,667,667,667,667,0
20241209,113900,96356527,667,667,667,667,0
20241209,113800,96356527,667,667,667,667,0
20241209,113700,96356527,667,667,667,667,3
20241209,113600,96354526,667,667,667,667,0
20241209,113500,96354526,667,667,667,667,0
20241209,113400,96354526,667,667,667,667,0
20241209,113300,96354526,667,667,667,667,0
20241209,113200,96354526,667,667,667,667,38
20241209,113100,96329180,665,665,665,665,0
20241209,113000,96329180,665,670,670,665,3010
20241209,112900,94326731,670,670,670,670,2
20241209,112800,94325391,666,670,670,666,1860
20241209,112700,93084752,669,669,669,669,469
20241209,112600,92770991,669,669,669,669,51
20241209,112500,92736872,669,669,669,669,0
20241209,112400,92736872,669,669,669,669,10
20241209,112300,92730182,669,669,669,669,1
20241209,112200,92729513,668,668,668,668,1
20241209,112100,92728845,668,668,668,668,1
20241209,112000,92728177,668,668,668,668,0
20241209,111900,92728177,668,668,668,668,50
20241209,111800,92694777,668,668,668,668,0
20241209,111700,92694777,668,668,668,668,1100
20241209,111600,91959977,668,668,668,668,0
20241209,111500,91959977,668,668,668,668,0
20241209,111400,91959977,668,668,668,668,44
20241209,111300,91930585,668,668,670,668,1497
20241209,111200,90930587,668,668,668,668,0
20241209,111100,90930587,668,669,669,668,761
20241209,111000,90422225,670,670,670,670,0
20241209,110900,90422225,670,670,670,670,0
20241209,110800,90422225,670,670,670,670,476
20241209,110700,90103305,671,671,671,671,60
20241209,110600,90063045,669,669,669,669,0
20241209,110500,90063045,669,669,669,669,0
20241209,110400,90063045,669,669,669,669,1000
20241209,110300,89394045,667,667,667,667,0
20241209,110200,89394045,667,667,667,667,0
20241209,110100,89394045,667,667,667,667,0
20241209,110000,89394045,667,667,667,667,0
20241209,105900,89394045,667,667,667,667,545
20241209,105800,89030530,667,668,668,667,185
20241209,105700,88907042,669,669,669,669,0
20241209,105600,88907042,669,670,670,669,1273
20241209,105500,88054300,670,673,673,670,4740
20241209,105400,84875867,673,673,673,673,0
20241209,105300,84875867,673,674,674,673,2
20241209,105200,84874520,676,676,676,676,1
20241209,105100,84873844,676,676,676,676,0
20241209,105000,84873844,676,676,676,676,26
20241209,104900,84856268,676,677,677,676,1258
20241209,104800,84004606,678,679,679,678,81
20241209,104700,83949675,683,683,683,683,8
20241209,104600,83944211,684,681,684,680,1107
20241209,104500,83190354,684,684,684,684,13393
20241209,104400,74029542,684,684,684,684,0
20241209,104300,74029542,684,684,684,684,0
20241209,104200,74029542,684,684,684,684,0
20241209,104100,74029542,684,684,684,684,0
20241209,104000,74029542,684,684,684,684,0
20241209,103900,74029542,684,684,684,684,0
20241209,103800,74029542,684,684,684,684,10
20241209,103700,74022702,684,684,684,684,1
20241209,103600,74022018,684,684,684,684,0
20241209,103500,74022018,684,684,684,684,39
20241209,103400,73995342,680,680,680,680,0
20241209,103300,73995342,680,680,680,680,0
20241209,103200,73995342,680,680,680,680,82
20241209,103100,73939582,680,680,680,680,0
20241209,103000,73939582,680,687,687,680,844
20241209,102900,73360034,687,687,687,687,1674
20241209,102800,72209996,687,687,687,687,1084
20241209,102700,71465288,687,687,687,687,2
20241209,102600,71463914,678,678,678,678,600
20241209,102500,71057114,678,678,678,678,4429
20241209,102400,68054252,673,673,673,673,0
20241209,102300,68054252,673,673,673,673,20
20241209,102200,68040792,672,672,672,672,0
20241209,102100,68040792,672,672,672,672,0
20241209,102000,68040792,672,672,672,672,5
20241209,101900,68037432,672,672,672,672,10
20241209,101800,68030712,672,672,672,672,0
20241209,101700,68030712,672,672,672,672,133
20241209,101600,67941336,672,673,676,672,2795
20241209,101500,66060636,676,676,676,676,0
20241209,101400,66060636,676,676,676,676,0
20241209,101300,66060636,676,676,676,674,2567
20241209,101200,64326414,678,678,678,678,0
20241209,101100,64326414,678,677,678,677,24
20241209,101000,64310143,678,678,678,678,16
20241209,100900,64299295,678,678,678,678,19
20241209,100800,64286413,679,679,679,679,1003
20241209,100700,63605376,676,680,680,676,357
20241209,100600,63363507,680,680,680,680,2
20241209,100500,63362147,680,680,680,680,0
20241209,100400,63362147,680,680,680,680,0
20241209,100300,63362147,680,680,680,680,10
20241209,100200,63355347,680,680,680,680,2
20241209,100100,63353987,680,680,680,680,27
20241209,100000,63335627,680,680,680,680,0
20241209,095900,63335627,680,680,680,680,954
20241209,095800,62686907,680,680,680,680,0
20241209,095700,62686907,680,681,681,680,717
20241209,095600,62199295,680,680,680,680,0
20241209,095500,62199295,680,680,680,680,1461
20241209,095400,61205815,685,685,685,685,5
20241209,095300,61202390,685,685,685,685,84
20241209,095200,61144850,685,685,685,685,177
20241209,095100,61023605,685,685,685,685,20
20241209,095000,61009905,685,685,685,685,0
20241209,094900,61009905,685,687,687,685,1110
20241209,094800,60247355,687,687,687,687,1
20241209,094700,60246668,687,687,687,687,9
20241209,094600,60240485,687,680,687,680,14
20241209,094500,60230895,687,687,687,687,2
20241209,094400,60229521,681,681,681,681,1000
20241209,094300,59548521,688,688,688,688,36
20241209,094200,59523753,688,688,688,688,0
20241209,094100,59523753,688,688,688,688,1
20241209,094000,59523065,688,689,690,688,15433
20241209,093900,48889795,689,689,689,689,41
20241209,093800,48861546,678,689,689,678,1053
20241209,093700,48147062,689,682,689,682,10401
20241209,093600,40984612,678,678,678,678,114
20241209,093500,40907320,678,678,678,678,30
20241209,093400,40886980,676,676,676,676,32
20241209,093300,40865348,675,674,675,674,1500
20241209,093200,39853848,674,674,674,674,100
20241209,093100,39786448,674,674,674,674,120
20241209,093000,39705568,676,670,676,670,451
20241209,092900,39402702,670,671,671,670,2069
20241209,092800,38016137,671,671,671,671,216
20241209,092700,37871201,671,671,671,671,0
20241209,092600,37871201,671,671,671,671,2891
20241209,092500,35931340,672,672,672,672,1743
20241209,092400,34760044,672,672,672,672,1527
20241209,092300,33733900,672,672,672,672,1
20241209,092200,33733228,672,673,673,672,290
20241209,092100,33538148,670,670,670,670,0
20241209,092000,33538148,670,668,670,668,1131
20241209,091900,32782378,663,663,663,663,277
20241209,091800,32598727,660,684,684,660,9847
20241209,091700,26018201,685,685,685,685,2
20241209,091600,26016831,685,685,685,685,0
20241209,091500,26016831,685,685,685,685,0
20241209,091400,26016831,685,685,685,685,200
20241209,091300,25879831,685,686,686,685,4483
20241209,091200,22804503,686,686,688,686,1471
20241209,091100,21795383,686,682,686,681,3591
20241209,091000,19336941,681,683,683,681,1550
20241209,090900,18280888,681,681,681,681,6
20241209,090800,18276802,677,690,690,675,167
20241209,090700,18163863,690,690,690,690,2
20241209,090600,18162483,690,690,690,690,3
20241209,090500,18160413,692,692,692,692,4700
20241209,090400,14908013,692,692,692,685,263
20241209,090300,14727174,692,692,692,692,1003
20241209,090200,14033098,692,689,692,660,7188
20241209,090100,9212892,692,697,697,692,3287
20241209,090000,6938123,699,688,700,688,10084
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185500 154182910 667 667 667 667 2937
3 20241209 185400 154182910 667 667 667 667 0
4 20241209 185300 154182910 667 667 667 667 0
5 20241209 185200 154182910 667 667 667 667 0
6 20241209 185100 154182910 667 667 667 667 0
7 20241209 185000 154182910 667 667 667 667 0
8 20241209 184900 154182910 667 667 667 667 0
9 20241209 184800 154182910 667 667 667 667 0
10 20241209 184700 154182910 667 667 667 667 0
11 20241209 184600 154182910 667 667 667 667 0
12 20241209 184500 154182910 667 667 667 667 0
13 20241209 184400 154182910 667 667 667 667 0
14 20241209 184300 154182910 667 667 667 667 0
15 20241209 184200 154182910 667 667 667 667 0
16 20241209 184100 154182910 667 667 667 667 0
17 20241209 184000 154182910 667 667 667 667 0
18 20241209 183900 154182910 667 667 667 667 0
19 20241209 183800 154182910 667 667 667 667 0
20 20241209 183700 154182910 667 667 667 667 0
21 20241209 183600 154182910 667 667 667 667 0
22 20241209 183500 154182910 667 667 667 667 0
23 20241209 183400 154182910 667 667 667 667 0
24 20241209 183300 154182910 667 667 667 667 0
25 20241209 183200 154182910 667 667 667 667 0
26 20241209 183100 154182910 667 667 667 667 0
27 20241209 183000 154182910 667 667 667 667 0
28 20241209 182900 154182910 667 667 667 667 0
29 20241209 182800 154182910 667 667 667 667 0
30 20241209 182700 154182910 667 667 667 667 0
31 20241209 182600 154182910 667 667 667 667 0
32 20241209 182500 154182910 667 667 667 667 2937
33 20241209 182400 154182910 667 667 667 667 0
34 20241209 182300 154182910 667 667 667 667 0
35 20241209 182200 154182910 667 667 667 667 0
36 20241209 182100 154182910 667 667 667 667 0
37 20241209 182000 154182910 667 667 667 667 0
38 20241209 181900 154182910 667 667 667 667 0
39 20241209 181800 154182910 667 667 667 667 0
40 20241209 181700 154182910 667 667 667 667 0
41 20241209 181600 154182910 667 667 667 667 0
42 20241209 181500 154182910 667 667 667 667 0
43 20241209 181400 154182910 667 667 667 667 0
44 20241209 181300 154182910 667 667 667 667 0
45 20241209 181200 154182910 667 667 667 667 0
46 20241209 181100 154182910 667 667 667 667 0
47 20241209 181000 154182910 667 667 667 667 0
48 20241209 180900 154182910 667 667 667 667 0
49 20241209 180800 154182910 667 667 667 667 0
50 20241209 180700 154182910 667 667 667 667 0
51 20241209 180600 154182910 667 667 667 667 0
52 20241209 180500 154182910 667 667 667 667 0
53 20241209 180400 154182910 667 667 667 667 0
54 20241209 180300 154182910 667 667 667 667 0
55 20241209 180200 154182910 667 667 667 667 0
56 20241209 180100 154182910 667 667 667 667 0
57 20241209 180000 154182910 667 667 667 667 0
58 20241209 175900 154182910 667 667 667 667 0
59 20241209 175800 154182910 667 667 667 667 0
60 20241209 175700 154182910 667 667 667 667 0
61 20241209 175600 154182910 667 667 667 667 0
62 20241209 175500 154182910 667 667 667 667 2937
63 20241209 175400 154182910 667 667 667 667 0
64 20241209 175300 154182910 667 667 667 667 0
65 20241209 175200 154182910 667 667 667 667 0
66 20241209 175100 154182910 667 667 667 667 0
67 20241209 175000 154182910 667 667 667 667 0
68 20241209 174900 154182910 667 667 667 667 0
69 20241209 174800 154182910 667 667 667 667 0
70 20241209 174700 154182910 667 667 667 667 0
71 20241209 174600 154182910 667 667 667 667 0
72 20241209 174500 154182910 667 667 667 667 0
73 20241209 174400 154182910 667 667 667 667 0
74 20241209 174300 154182910 667 667 667 667 0
75 20241209 174200 154182910 667 667 667 667 0
76 20241209 174100 154182910 667 667 667 667 0
77 20241209 174000 154182910 667 667 667 667 0
78 20241209 173900 154182910 667 667 667 667 0
79 20241209 173800 154182910 667 667 667 667 0
80 20241209 173700 154182910 667 667 667 667 0
81 20241209 173600 154182910 667 667 667 667 0
82 20241209 173500 154182910 667 667 667 667 0
83 20241209 173400 154182910 667 667 667 667 0
84 20241209 173300 154182910 667 667 667 667 0
85 20241209 173200 154182910 667 667 667 667 0
86 20241209 173100 154182910 667 667 667 667 0
87 20241209 173000 154182910 667 667 667 667 0
88 20241209 172900 154182910 667 667 667 667 0
89 20241209 172800 154182910 667 667 667 667 0
90 20241209 172700 154182910 667 667 667 667 0
91 20241209 172600 154182910 667 667 667 667 0
92 20241209 172500 154182910 667 667 667 667 2937
93 20241209 172400 154182910 667 667 667 667 0
94 20241209 172300 154182910 667 667 667 667 0
95 20241209 172200 154182910 667 667 667 667 0
96 20241209 172100 154182910 667 667 667 667 0
97 20241209 172000 154182910 667 667 667 667 0
98 20241209 171900 154182910 667 667 667 667 0
99 20241209 171800 154182910 667 667 667 667 0
100 20241209 171700 154182910 667 667 667 667 0
101 20241209 171600 154182910 667 667 667 667 0
102 20241209 171500 154182910 667 667 667 667 0
103 20241209 171400 154182910 667 667 667 667 0
104 20241209 171300 154182910 667 667 667 667 0
105 20241209 171200 154182910 667 667 667 667 0
106 20241209 171100 154182910 667 667 667 667 0
107 20241209 171000 154182910 667 667 667 667 0
108 20241209 170900 154182910 667 667 667 667 0
109 20241209 170800 154182910 667 667 667 667 0
110 20241209 170700 154182910 667 667 667 667 0
111 20241209 170600 154182910 667 667 667 667 0
112 20241209 170500 154182910 667 667 667 667 0
113 20241209 170400 154182910 667 667 667 667 0
114 20241209 170300 154182910 667 667 667 667 0
115 20241209 170200 154182910 667 667 667 667 0
116 20241209 170100 154182910 667 667 667 667 0
117 20241209 170000 154182910 667 667 667 667 0
118 20241209 165900 154182910 667 667 667 667 0
119 20241209 165800 154182910 667 667 667 667 0
120 20241209 165700 154182910 667 667 667 667 0
121 20241209 165600 154182910 667 667 667 667 0
122 20241209 165500 154182910 667 667 667 667 2937
123 20241209 165400 154182910 667 667 667 667 0
124 20241209 165300 154182910 667 667 667 667 0
125 20241209 165200 154182910 667 667 667 667 0
126 20241209 165100 154182910 667 667 667 667 0
127 20241209 165000 154182910 667 667 667 667 0
128 20241209 164900 154182910 667 667 667 667 0
129 20241209 164800 154182910 667 667 667 667 0
130 20241209 164700 154182910 667 667 667 667 0
131 20241209 164600 154182910 667 667 667 667 0
132 20241209 164500 154182910 667 667 667 667 0
133 20241209 164400 154182910 667 667 667 667 0
134 20241209 164300 154182910 667 667 667 667 0
135 20241209 164200 154182910 667 667 667 667 0
136 20241209 164100 154182910 667 667 667 667 0
137 20241209 164000 154182910 667 667 667 667 0
138 20241209 163900 154182910 667 667 667 667 0
139 20241209 163800 154182910 667 667 667 667 0
140 20241209 163700 154182910 667 667 667 667 0
141 20241209 163600 154182910 667 667 667 667 0
142 20241209 163500 154182910 667 667 667 667 0
143 20241209 163400 154182910 667 667 667 667 0
144 20241209 163300 154182910 667 667 667 667 0
145 20241209 163200 154182910 667 667 667 667 0
146 20241209 163100 154182910 667 667 667 667 0
147 20241209 163000 154182910 667 667 667 667 0
148 20241209 162900 154182910 667 667 667 667 0
149 20241209 162800 154182910 667 667 667 667 0
150 20241209 162700 154182910 667 667 667 667 0
151 20241209 162600 154182910 667 667 667 667 0
152 20241209 162500 154182910 667 667 667 667 2937
153 20241209 162400 154182910 667 667 667 667 0
154 20241209 162300 154182910 667 667 667 667 0
155 20241209 162200 154182910 667 667 667 667 0
156 20241209 162100 154182910 667 667 667 667 0
157 20241209 162000 154182910 667 667 667 667 0
158 20241209 161900 154182910 667 667 667 667 0
159 20241209 161800 154182910 667 667 667 667 0
160 20241209 161700 154182910 667 667 667 667 0
161 20241209 161600 154182910 667 667 667 667 0
162 20241209 161500 154182910 667 667 667 667 0
163 20241209 161400 154182910 667 667 667 667 0
164 20241209 161300 154182910 667 667 667 667 0
165 20241209 161200 154182910 667 667 667 667 0
166 20241209 161100 154182910 667 667 667 667 0
167 20241209 161000 154182910 667 667 667 667 0
168 20241209 160900 154182910 667 667 667 667 0
169 20241209 160800 154182910 667 667 667 667 0
170 20241209 160700 154182910 667 667 667 667 0
171 20241209 160600 154182910 667 667 667 667 0
172 20241209 160500 154182910 667 667 667 667 0
173 20241209 160400 154182910 667 667 667 667 0
174 20241209 160300 154182910 667 667 667 667 0
175 20241209 160200 154182910 667 667 667 667 0
176 20241209 160100 154182910 667 667 667 667 0
177 20241209 160000 154182910 667 667 667 667 0
178 20241209 155900 154182910 667 667 667 667 0
179 20241209 155800 154182910 667 667 667 667 0
180 20241209 155700 154182910 667 667 667 667 0
181 20241209 155600 154182910 667 667 667 667 0
182 20241209 155500 154182910 667 667 667 667 2937
183 20241209 155400 154182910 667 667 667 667 0
184 20241209 155300 154182910 667 667 667 667 0
185 20241209 155200 154182910 667 667 667 667 0
186 20241209 155100 154182910 667 667 667 667 0
187 20241209 155000 154182910 667 667 667 667 0
188 20241209 154900 154182910 667 667 667 667 0
189 20241209 154800 154182910 667 667 667 667 0
190 20241209 154700 154182910 667 667 667 667 0
191 20241209 154600 154182910 667 667 667 667 0
192 20241209 154500 154182910 667 667 667 667 0
193 20241209 154400 154182910 667 667 667 667 0
194 20241209 154300 154182910 667 667 667 667 0
195 20241209 154200 154182910 667 667 667 667 0
196 20241209 154100 154182910 667 667 667 667 0
197 20241209 154000 154182910 667 667 667 667 0
198 20241209 153900 154182910 667 667 667 667 0
199 20241209 153800 154182910 667 667 667 667 0
200 20241209 153700 154182910 667 667 667 667 0
201 20241209 153600 154182910 667 667 667 667 0
202 20241209 153500 154182910 667 667 667 667 0
203 20241209 153400 154182910 667 667 667 667 0
204 20241209 153300 154182910 667 667 667 667 0
205 20241209 153200 154182910 667 667 667 667 0
206 20241209 153100 154182910 667 667 667 667 0
207 20241209 153000 154182910 667 667 667 667 2937
208 20241209 152900 152223931 673 673 673 673 0
209 20241209 152800 152223931 673 673 673 673 0
210 20241209 152700 152223931 673 673 673 673 0
211 20241209 152600 152223931 673 673 673 673 0
212 20241209 152500 152223931 673 673 673 673 0
213 20241209 152400 152223931 673 673 673 673 0
214 20241209 152300 152223931 673 673 673 673 0
215 20241209 152200 152223931 673 673 673 673 0
216 20241209 152100 152223931 673 673 673 673 0
217 20241209 152000 152223931 673 673 673 673 0
218 20241209 151900 152223931 673 673 673 670 1664
219 20241209 151800 151108709 673 673 673 673 0
220 20241209 151700 151108709 673 673 673 673 0
221 20241209 151600 151108709 673 673 673 673 0
222 20241209 151500 151108709 673 673 673 673 0
223 20241209 151400 151108709 673 672 673 672 400
224 20241209 151300 150839842 673 673 673 673 0
225 20241209 151200 150839842 673 673 673 673 0
226 20241209 151100 150839842 673 673 673 673 0
227 20241209 151000 150839842 673 673 673 673 0
228 20241209 150900 150839842 673 668 673 668 875
229 20241209 150800 150255292 668 668 668 668 0
230 20241209 150700 150255292 668 668 668 668 0
231 20241209 150600 150255292 668 668 668 668 0
232 20241209 150500 150255292 668 668 668 668 0
233 20241209 150400 150255292 668 668 668 668 0
234 20241209 150300 150255292 668 668 668 668 0
235 20241209 150200 150255292 668 670 670 668 297
236 20241209 150100 150056772 670 670 670 670 1600
237 20241209 150000 148984772 670 670 670 670 222
238 20241209 145900 148836032 673 673 673 673 0
239 20241209 145800 148836032 673 673 673 673 10
240 20241209 145700 148829302 673 673 673 673 2
241 20241209 145600 148827956 673 673 673 673 0
242 20241209 145500 148827956 673 673 673 673 0
243 20241209 145400 148827956 673 673 673 673 0
244 20241209 145300 148827956 673 673 673 673 0
245 20241209 145200 148827956 673 673 673 673 0
246 20241209 145100 148827956 673 673 673 673 0
247 20241209 145000 148827956 673 673 673 673 40
248 20241209 144900 148801036 669 669 669 669 0
249 20241209 144800 148801036 669 669 669 669 1
250 20241209 144700 148800367 673 673 673 673 0
251 20241209 144600 148800367 673 673 673 673 502
252 20241209 144500 148462521 666 668 673 666 2286
253 20241209 144400 146933631 668 668 668 668 2000
254 20241209 144300 145597631 668 668 668 668 500
255 20241209 144200 145263631 667 667 667 667 0
256 20241209 144100 145263631 667 669 669 667 5227
257 20241209 144000 141771897 669 669 669 669 0
258 20241209 143900 141771897 669 670 670 669 118
259 20241209 143800 141692855 670 670 670 670 0
260 20241209 143700 141692855 670 670 670 670 0
261 20241209 143600 141692855 670 670 670 670 1
262 20241209 143500 141692185 669 669 669 669 333
263 20241209 143400 141469408 670 670 670 670 100
264 20241209 143300 141402408 670 670 670 670 15
265 20241209 143200 141392358 670 670 670 670 57
266 20241209 143100 141354168 670 670 670 670 0
267 20241209 143000 141354168 670 670 670 670 100
268 20241209 142900 141287168 670 670 670 670 0
269 20241209 142800 141287168 670 670 670 670 0
270 20241209 142700 141287168 670 670 670 670 11030
271 20241209 142600 133897068 670 672 672 670 1213
272 20241209 142500 133083684 671 671 671 671 800
273 20241209 142400 132546884 671 671 671 671 106
274 20241209 142300 132475758 671 671 671 671 0
275 20241209 142200 132475758 671 671 671 671 28
276 20241209 142100 132456970 671 671 671 671 0
277 20241209 142000 132456970 671 671 671 671 0
278 20241209 141900 132456970 671 671 671 671 0
279 20241209 141800 132456970 671 671 671 671 0
280 20241209 141700 132456970 671 671 671 671 0
281 20241209 141600 132456970 671 671 671 671 0
282 20241209 141500 132456970 671 671 671 671 260
283 20241209 141400 132282510 670 673 673 670 1503
284 20241209 141300 131274126 673 673 673 673 0
285 20241209 141200 131274126 673 673 673 673 0
286 20241209 141100 131274126 673 673 673 673 0
287 20241209 141000 131274126 673 673 673 673 0
288 20241209 140900 131274126 673 673 673 673 0
289 20241209 140800 131274126 673 673 673 673 0
290 20241209 140700 131274126 673 673 673 673 0
291 20241209 140600 131274126 673 673 673 673 0
292 20241209 140500 131274126 673 673 673 673 1
293 20241209 140400 131273453 670 670 670 670 0
294 20241209 140300 131273453 670 670 670 670 154
295 20241209 140200 131170273 671 671 671 671 0
296 20241209 140100 131170273 671 671 671 671 0
297 20241209 140000 131170273 671 671 671 671 65
298 20241209 135900 131126658 671 671 671 671 50
299 20241209 135800 131093108 671 671 671 671 0
300 20241209 135700 131093108 671 671 671 671 0
301 20241209 135600 131093108 671 671 671 671 35
302 20241209 135500 131069623 671 671 671 671 61
303 20241209 135400 131028692 672 672 672 672 0
304 20241209 135300 131028692 672 672 672 672 0
305 20241209 135200 131028692 672 672 672 672 0
306 20241209 135100 131028692 672 672 672 672 254
307 20241209 135000 130858004 672 672 672 672 0
308 20241209 134900 130858004 672 672 672 672 0
309 20241209 134800 130858004 672 672 672 672 0
310 20241209 134700 130858004 672 672 672 672 0
311 20241209 134600 130858004 672 672 672 672 0
312 20241209 134500 130858004 672 672 672 672 0
313 20241209 134400 130858004 672 672 672 672 0
314 20241209 134300 130858004 672 672 672 672 796
315 20241209 134200 130323092 671 671 671 671 0
316 20241209 134100 130323092 671 671 671 671 0
317 20241209 134000 130323092 671 671 671 671 35
318 20241209 133900 130299607 671 671 671 671 516
319 20241209 133800 129953371 674 672 674 672 800
320 20241209 133700 129415071 672 672 672 672 1
321 20241209 133600 129414399 671 671 671 671 24
322 20241209 133500 129398295 671 672 672 671 1820
323 20241209 133400 128176385 674 674 674 674 0
324 20241209 133300 128176385 674 674 674 674 0
325 20241209 133200 128176385 674 674 674 674 200
326 20241209 133100 128041585 670 670 670 670 0
327 20241209 133000 128041585 670 670 670 670 0
328 20241209 132900 128041585 670 671 671 670 150
329 20241209 132800 127940971 671 671 671 671 1
330 20241209 132700 127940300 671 671 671 671 0
331 20241209 132600 127940300 671 671 671 671 0
332 20241209 132500 127940300 671 671 671 671 0
333 20241209 132400 127940300 671 671 671 671 0
334 20241209 132300 127940300 671 671 671 671 0
335 20241209 132200 127940300 671 671 671 671 0
336 20241209 132100 127940300 671 671 671 671 1
337 20241209 132000 127939629 671 671 671 671 5770
338 20241209 131900 124067959 671 671 671 671 4012
339 20241209 131800 121375907 671 671 671 671 50
340 20241209 131700 121342357 671 671 671 671 745
341 20241209 131600 120842462 671 671 671 671 0
342 20241209 131500 120842462 671 671 671 671 10574
343 20241209 131400 113747308 670 670 670 670 80
344 20241209 131300 113693708 670 670 670 670 1
345 20241209 131200 113693038 670 670 670 670 0
346 20241209 131100 113693038 670 670 670 670 1100
347 20241209 131000 112956038 670 670 670 670 0
348 20241209 130900 112956038 670 670 670 670 133
349 20241209 130800 112866928 671 671 671 671 2
350 20241209 130700 112865586 671 671 671 670 4
351 20241209 130600 112862903 671 671 671 671 0
352 20241209 130500 112862903 671 671 671 671 100
353 20241209 130400 112795803 671 671 671 671 0
354 20241209 130300 112795803 671 671 671 671 0
355 20241209 130200 112795803 671 671 671 671 0
356 20241209 130100 112795803 671 671 671 671 0
357 20241209 130000 112795803 671 671 671 671 0
358 20241209 125900 112795803 671 671 671 671 99
359 20241209 125800 112729374 670 671 671 670 222
360 20241209 125700 112580633 671 671 671 671 50
361 20241209 125600 112547083 671 671 671 671 100
362 20241209 125500 112479983 671 671 671 671 0
363 20241209 125400 112479983 671 671 671 671 647
364 20241209 125300 112045846 672 672 672 672 100
365 20241209 125200 111978646 672 672 672 672 0
366 20241209 125100 111978646 672 672 672 672 0
367 20241209 125000 111978646 672 672 672 672 0
368 20241209 124900 111978646 672 672 672 672 750
369 20241209 124800 111474646 671 671 671 671 0
370 20241209 124700 111474646 671 671 671 671 0
371 20241209 124600 111474646 671 671 671 671 0
372 20241209 124500 111474646 671 671 671 670 1734
373 20241209 124400 110311398 668 668 668 668 0
374 20241209 124300 110311398 668 668 668 668 0
375 20241209 124200 110311398 668 668 668 668 0
376 20241209 124100 110311398 668 668 668 668 0
377 20241209 124000 110311398 668 668 668 668 0
378 20241209 123900 110311398 668 668 668 668 0
379 20241209 123800 110311398 668 668 668 668 20
380 20241209 123700 110298038 668 668 668 668 0
381 20241209 123600 110298038 668 668 668 668 0
382 20241209 123500 110298038 668 668 668 668 0
383 20241209 123400 110298038 668 668 668 668 0
384 20241209 123300 110298038 668 668 668 668 0
385 20241209 123200 110298038 668 668 668 668 300
386 20241209 123100 110097638 668 668 668 668 300
387 20241209 123000 109897238 668 668 668 668 0
388 20241209 122900 109897238 668 668 668 668 0
389 20241209 122800 109897238 668 668 668 668 0
390 20241209 122700 109897238 668 670 670 668 756
391 20241209 122600 109391873 671 671 671 671 0
392 20241209 122500 109391873 671 671 671 671 0
393 20241209 122400 109391873 671 671 671 671 2
394 20241209 122300 109390531 670 673 673 670 1203
395 20241209 122200 108581374 673 673 673 673 0
396 20241209 122100 108581374 673 673 673 673 200
397 20241209 122000 108446774 673 673 673 673 5
398 20241209 121900 108443409 668 668 668 668 0
399 20241209 121800 108443409 668 670 670 668 360
400 20241209 121700 108202228 670 670 670 670 0
401 20241209 121600 108202228 670 670 670 670 650
402 20241209 121500 107766728 670 670 670 670 0
403 20241209 121400 107766728 670 670 670 670 0
404 20241209 121300 107766728 670 670 670 670 0
405 20241209 121200 107766728 670 670 670 670 352
406 20241209 121100 107530888 670 670 670 670 0
407 20241209 121000 107530888 670 670 670 670 5127
408 20241209 120900 104095798 668 669 669 668 200
409 20241209 120800 103962088 670 670 670 670 30
410 20241209 120700 103941988 670 670 670 670 0
411 20241209 120600 103941988 670 670 670 670 50
412 20241209 120500 103908488 668 668 668 668 0
413 20241209 120400 103908488 668 668 668 668 0
414 20241209 120300 103908488 668 668 668 668 997
415 20241209 120200 103242492 668 668 668 668 156
416 20241209 120100 103138284 669 669 669 669 9
417 20241209 120000 103132263 670 668 670 668 575
418 20241209 115900 102747363 670 670 670 670 301
419 20241209 115800 102545693 668 668 668 668 2
420 20241209 115700 102544357 670 670 670 670 401
421 20241209 115600 102275687 670 670 670 670 5
422 20241209 115500 102272337 668 668 668 668 0
423 20241209 115400 102272337 668 668 668 668 0
424 20241209 115300 102272337 668 668 668 668 0
425 20241209 115200 102272337 668 668 668 668 0
426 20241209 115100 102272337 668 669 669 668 8840
427 20241209 115000 96367215 668 668 668 668 0
428 20241209 114900 96367215 668 668 668 668 0
429 20241209 114800 96367215 668 668 668 668 0
430 20241209 114700 96367215 668 668 668 668 0
431 20241209 114600 96367215 668 668 668 668 16
432 20241209 114500 96356527 667 667 667 667 0
433 20241209 114400 96356527 667 667 667 667 0
434 20241209 114300 96356527 667 667 667 667 0
435 20241209 114200 96356527 667 667 667 667 0
436 20241209 114100 96356527 667 667 667 667 0
437 20241209 114000 96356527 667 667 667 667 0
438 20241209 113900 96356527 667 667 667 667 0
439 20241209 113800 96356527 667 667 667 667 0
440 20241209 113700 96356527 667 667 667 667 3
441 20241209 113600 96354526 667 667 667 667 0
442 20241209 113500 96354526 667 667 667 667 0
443 20241209 113400 96354526 667 667 667 667 0
444 20241209 113300 96354526 667 667 667 667 0
445 20241209 113200 96354526 667 667 667 667 38
446 20241209 113100 96329180 665 665 665 665 0
447 20241209 113000 96329180 665 670 670 665 3010
448 20241209 112900 94326731 670 670 670 670 2
449 20241209 112800 94325391 666 670 670 666 1860
450 20241209 112700 93084752 669 669 669 669 469
451 20241209 112600 92770991 669 669 669 669 51
452 20241209 112500 92736872 669 669 669 669 0
453 20241209 112400 92736872 669 669 669 669 10
454 20241209 112300 92730182 669 669 669 669 1
455 20241209 112200 92729513 668 668 668 668 1
456 20241209 112100 92728845 668 668 668 668 1
457 20241209 112000 92728177 668 668 668 668 0
458 20241209 111900 92728177 668 668 668 668 50
459 20241209 111800 92694777 668 668 668 668 0
460 20241209 111700 92694777 668 668 668 668 1100
461 20241209 111600 91959977 668 668 668 668 0
462 20241209 111500 91959977 668 668 668 668 0
463 20241209 111400 91959977 668 668 668 668 44
464 20241209 111300 91930585 668 668 670 668 1497
465 20241209 111200 90930587 668 668 668 668 0
466 20241209 111100 90930587 668 669 669 668 761
467 20241209 111000 90422225 670 670 670 670 0
468 20241209 110900 90422225 670 670 670 670 0
469 20241209 110800 90422225 670 670 670 670 476
470 20241209 110700 90103305 671 671 671 671 60
471 20241209 110600 90063045 669 669 669 669 0
472 20241209 110500 90063045 669 669 669 669 0
473 20241209 110400 90063045 669 669 669 669 1000
474 20241209 110300 89394045 667 667 667 667 0
475 20241209 110200 89394045 667 667 667 667 0
476 20241209 110100 89394045 667 667 667 667 0
477 20241209 110000 89394045 667 667 667 667 0
478 20241209 105900 89394045 667 667 667 667 545
479 20241209 105800 89030530 667 668 668 667 185
480 20241209 105700 88907042 669 669 669 669 0
481 20241209 105600 88907042 669 670 670 669 1273
482 20241209 105500 88054300 670 673 673 670 4740
483 20241209 105400 84875867 673 673 673 673 0
484 20241209 105300 84875867 673 674 674 673 2
485 20241209 105200 84874520 676 676 676 676 1
486 20241209 105100 84873844 676 676 676 676 0
487 20241209 105000 84873844 676 676 676 676 26
488 20241209 104900 84856268 676 677 677 676 1258
489 20241209 104800 84004606 678 679 679 678 81
490 20241209 104700 83949675 683 683 683 683 8
491 20241209 104600 83944211 684 681 684 680 1107
492 20241209 104500 83190354 684 684 684 684 13393
493 20241209 104400 74029542 684 684 684 684 0
494 20241209 104300 74029542 684 684 684 684 0
495 20241209 104200 74029542 684 684 684 684 0
496 20241209 104100 74029542 684 684 684 684 0
497 20241209 104000 74029542 684 684 684 684 0
498 20241209 103900 74029542 684 684 684 684 0
499 20241209 103800 74029542 684 684 684 684 10
500 20241209 103700 74022702 684 684 684 684 1
501 20241209 103600 74022018 684 684 684 684 0
502 20241209 103500 74022018 684 684 684 684 39
503 20241209 103400 73995342 680 680 680 680 0
504 20241209 103300 73995342 680 680 680 680 0
505 20241209 103200 73995342 680 680 680 680 82
506 20241209 103100 73939582 680 680 680 680 0
507 20241209 103000 73939582 680 687 687 680 844
508 20241209 102900 73360034 687 687 687 687 1674
509 20241209 102800 72209996 687 687 687 687 1084
510 20241209 102700 71465288 687 687 687 687 2
511 20241209 102600 71463914 678 678 678 678 600
512 20241209 102500 71057114 678 678 678 678 4429
513 20241209 102400 68054252 673 673 673 673 0
514 20241209 102300 68054252 673 673 673 673 20
515 20241209 102200 68040792 672 672 672 672 0
516 20241209 102100 68040792 672 672 672 672 0
517 20241209 102000 68040792 672 672 672 672 5
518 20241209 101900 68037432 672 672 672 672 10
519 20241209 101800 68030712 672 672 672 672 0
520 20241209 101700 68030712 672 672 672 672 133
521 20241209 101600 67941336 672 673 676 672 2795
522 20241209 101500 66060636 676 676 676 676 0
523 20241209 101400 66060636 676 676 676 676 0
524 20241209 101300 66060636 676 676 676 674 2567
525 20241209 101200 64326414 678 678 678 678 0
526 20241209 101100 64326414 678 677 678 677 24
527 20241209 101000 64310143 678 678 678 678 16
528 20241209 100900 64299295 678 678 678 678 19
529 20241209 100800 64286413 679 679 679 679 1003
530 20241209 100700 63605376 676 680 680 676 357
531 20241209 100600 63363507 680 680 680 680 2
532 20241209 100500 63362147 680 680 680 680 0
533 20241209 100400 63362147 680 680 680 680 0
534 20241209 100300 63362147 680 680 680 680 10
535 20241209 100200 63355347 680 680 680 680 2
536 20241209 100100 63353987 680 680 680 680 27
537 20241209 100000 63335627 680 680 680 680 0
538 20241209 095900 63335627 680 680 680 680 954
539 20241209 095800 62686907 680 680 680 680 0
540 20241209 095700 62686907 680 681 681 680 717
541 20241209 095600 62199295 680 680 680 680 0
542 20241209 095500 62199295 680 680 680 680 1461
543 20241209 095400 61205815 685 685 685 685 5
544 20241209 095300 61202390 685 685 685 685 84
545 20241209 095200 61144850 685 685 685 685 177
546 20241209 095100 61023605 685 685 685 685 20
547 20241209 095000 61009905 685 685 685 685 0
548 20241209 094900 61009905 685 687 687 685 1110
549 20241209 094800 60247355 687 687 687 687 1
550 20241209 094700 60246668 687 687 687 687 9
551 20241209 094600 60240485 687 680 687 680 14
552 20241209 094500 60230895 687 687 687 687 2
553 20241209 094400 60229521 681 681 681 681 1000
554 20241209 094300 59548521 688 688 688 688 36
555 20241209 094200 59523753 688 688 688 688 0
556 20241209 094100 59523753 688 688 688 688 1
557 20241209 094000 59523065 688 689 690 688 15433
558 20241209 093900 48889795 689 689 689 689 41
559 20241209 093800 48861546 678 689 689 678 1053
560 20241209 093700 48147062 689 682 689 682 10401
561 20241209 093600 40984612 678 678 678 678 114
562 20241209 093500 40907320 678 678 678 678 30
563 20241209 093400 40886980 676 676 676 676 32
564 20241209 093300 40865348 675 674 675 674 1500
565 20241209 093200 39853848 674 674 674 674 100
566 20241209 093100 39786448 674 674 674 674 120
567 20241209 093000 39705568 676 670 676 670 451
568 20241209 092900 39402702 670 671 671 670 2069
569 20241209 092800 38016137 671 671 671 671 216
570 20241209 092700 37871201 671 671 671 671 0
571 20241209 092600 37871201 671 671 671 671 2891
572 20241209 092500 35931340 672 672 672 672 1743
573 20241209 092400 34760044 672 672 672 672 1527
574 20241209 092300 33733900 672 672 672 672 1
575 20241209 092200 33733228 672 673 673 672 290
576 20241209 092100 33538148 670 670 670 670 0
577 20241209 092000 33538148 670 668 670 668 1131
578 20241209 091900 32782378 663 663 663 663 277
579 20241209 091800 32598727 660 684 684 660 9847
580 20241209 091700 26018201 685 685 685 685 2
581 20241209 091600 26016831 685 685 685 685 0
582 20241209 091500 26016831 685 685 685 685 0
583 20241209 091400 26016831 685 685 685 685 200
584 20241209 091300 25879831 685 686 686 685 4483
585 20241209 091200 22804503 686 686 688 686 1471
586 20241209 091100 21795383 686 682 686 681 3591
587 20241209 091000 19336941 681 683 683 681 1550
588 20241209 090900 18280888 681 681 681 681 6
589 20241209 090800 18276802 677 690 690 675 167
590 20241209 090700 18163863 690 690 690 690 2
591 20241209 090600 18162483 690 690 690 690 3
592 20241209 090500 18160413 692 692 692 692 4700
593 20241209 090400 14908013 692 692 692 685 263
594 20241209 090300 14727174 692 692 692 692 1003
595 20241209 090200 14033098 692 689 692 660 7188
596 20241209 090100 9212892 692 697 697 692 3287
597 20241209 090000 6938123 699 688 700 688 10084