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
010580/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185500,251097541,817,817,817,817,1876
20241209,185400,251097541,817,817,817,817,0
20241209,185300,251097541,817,817,817,817,0
20241209,185200,251097541,817,817,817,817,0
20241209,185100,251097541,817,817,817,817,0
20241209,185000,251097541,817,817,817,817,0
20241209,184900,251097541,817,817,817,817,0
20241209,184800,251097541,817,817,817,817,0
20241209,184700,251097541,817,817,817,817,0
20241209,184600,251097541,817,817,817,817,0
20241209,184500,251097541,817,817,817,817,0
20241209,184400,251097541,817,817,817,817,0
20241209,184300,251097541,817,817,817,817,0
20241209,184200,251097541,817,817,817,817,0
20241209,184100,251097541,817,817,817,817,0
20241209,184000,251097541,817,817,817,817,0
20241209,183900,251097541,817,817,817,817,0
20241209,183800,251097541,817,817,817,817,0
20241209,183700,251097541,817,817,817,817,0
20241209,183600,251097541,817,817,817,817,0
20241209,183500,251097541,817,817,817,817,0
20241209,183400,251097541,817,817,817,817,0
20241209,183300,251097541,817,817,817,817,0
20241209,183200,251097541,817,817,817,817,0
20241209,183100,251097541,817,817,817,817,0
20241209,183000,251097541,817,817,817,817,0
20241209,182900,251097541,817,817,817,817,0
20241209,182800,251097541,817,817,817,817,0
20241209,182700,251097541,817,817,817,817,0
20241209,182600,251097541,817,817,817,817,0
20241209,182500,251097541,817,817,817,817,1876
20241209,182400,251097541,817,817,817,817,0
20241209,182300,251097541,817,817,817,817,0
20241209,182200,251097541,817,817,817,817,0
20241209,182100,251097541,817,817,817,817,0
20241209,182000,251097541,817,817,817,817,0
20241209,181900,251097541,817,817,817,817,0
20241209,181800,251097541,817,817,817,817,0
20241209,181700,251097541,817,817,817,817,0
20241209,181600,251097541,817,817,817,817,0
20241209,181500,251097541,817,817,817,817,0
20241209,181400,251097541,817,817,817,817,0
20241209,181300,251097541,817,817,817,817,0
20241209,181200,251097541,817,817,817,817,0
20241209,181100,251097541,817,817,817,817,0
20241209,181000,251097541,817,817,817,817,0
20241209,180900,251097541,817,817,817,817,0
20241209,180800,251097541,817,817,817,817,0
20241209,180700,251097541,817,817,817,817,0
20241209,180600,251097541,817,817,817,817,0
20241209,180500,251097541,817,817,817,817,0
20241209,180400,251097541,817,817,817,817,0
20241209,180300,251097541,817,817,817,817,0
20241209,180200,251097541,817,817,817,817,0
20241209,180100,251097541,817,817,817,817,0
20241209,180000,251097541,817,817,817,817,0
20241209,175900,251097541,817,817,817,817,0
20241209,175800,251097541,817,817,817,817,0
20241209,175700,251097541,817,817,817,817,0
20241209,175600,251097541,817,817,817,817,0
20241209,175500,251097541,817,817,817,817,1876
20241209,175400,251097541,817,817,817,817,0
20241209,175300,251097541,817,817,817,817,0
20241209,175200,251097541,817,817,817,817,0
20241209,175100,251097541,817,817,817,817,0
20241209,175000,251097541,817,817,817,817,0
20241209,174900,251097541,817,817,817,817,0
20241209,174800,251097541,817,817,817,817,0
20241209,174700,251097541,817,817,817,817,0
20241209,174600,251097541,817,817,817,817,0
20241209,174500,251097541,817,817,817,817,0
20241209,174400,251097541,817,817,817,817,0
20241209,174300,251097541,817,817,817,817,0
20241209,174200,251097541,817,817,817,817,0
20241209,174100,251097541,817,817,817,817,0
20241209,174000,251097541,817,817,817,817,0
20241209,173900,251097541,817,817,817,817,0
20241209,173800,251097541,817,817,817,817,0
20241209,173700,251097541,817,817,817,817,0
20241209,173600,251097541,817,817,817,817,0
20241209,173500,251097541,817,817,817,817,0
20241209,173400,251097541,817,817,817,817,0
20241209,173300,251097541,817,817,817,817,0
20241209,173200,251097541,817,817,817,817,0
20241209,173100,251097541,817,817,817,817,0
20241209,173000,251097541,817,817,817,817,0
20241209,172900,251097541,817,817,817,817,0
20241209,172800,251097541,817,817,817,817,0
20241209,172700,251097541,817,817,817,817,0
20241209,172600,251097541,817,817,817,817,0
20241209,172500,251097541,817,817,817,817,1876
20241209,172400,251097541,817,817,817,817,0
20241209,172300,251097541,817,817,817,817,0
20241209,172200,251097541,817,817,817,817,0
20241209,172100,251097541,817,817,817,817,0
20241209,172000,251097541,817,817,817,817,0
20241209,171900,251097541,817,817,817,817,0
20241209,171800,251097541,817,817,817,817,0
20241209,171700,251097541,817,817,817,817,0
20241209,171600,251097541,817,817,817,817,0
20241209,171500,251097541,817,817,817,817,0
20241209,171400,251097541,817,817,817,817,0
20241209,171300,251097541,817,817,817,817,0
20241209,171200,251097541,817,817,817,817,0
20241209,171100,251097541,817,817,817,817,0
20241209,171000,251097541,817,817,817,817,0
20241209,170900,251097541,817,817,817,817,0
20241209,170800,251097541,817,817,817,817,0
20241209,170700,251097541,817,817,817,817,0
20241209,170600,251097541,817,817,817,817,0
20241209,170500,251097541,817,817,817,817,0
20241209,170400,251097541,817,817,817,817,0
20241209,170300,251097541,817,817,817,817,0
20241209,170200,251097541,817,817,817,817,0
20241209,170100,251097541,817,817,817,817,0
20241209,170000,251097541,817,817,817,817,0
20241209,165900,251097541,817,817,817,817,0
20241209,165800,251097541,817,817,817,817,0
20241209,165700,251097541,817,817,817,817,0
20241209,165600,251097541,817,817,817,817,0
20241209,165500,251097541,817,817,817,817,1876
20241209,165400,251097541,817,817,817,817,0
20241209,165300,251097541,817,817,817,817,0
20241209,165200,251097541,817,817,817,817,0
20241209,165100,251097541,817,817,817,817,0
20241209,165000,251097541,817,817,817,817,0
20241209,164900,251097541,817,817,817,817,0
20241209,164800,251097541,817,817,817,817,0
20241209,164700,251097541,817,817,817,817,0
20241209,164600,251097541,817,817,817,817,0
20241209,164500,251097541,817,817,817,817,0
20241209,164400,251097541,817,817,817,817,0
20241209,164300,251097541,817,817,817,817,0
20241209,164200,251097541,817,817,817,817,0
20241209,164100,251097541,817,817,817,817,0
20241209,164000,251097541,817,817,817,817,0
20241209,163900,251097541,817,817,817,817,0
20241209,163800,251097541,817,817,817,817,0
20241209,163700,251097541,817,817,817,817,0
20241209,163600,251097541,817,817,817,817,0
20241209,163500,251097541,817,817,817,817,0
20241209,163400,251097541,817,817,817,817,0
20241209,163300,251097541,817,817,817,817,0
20241209,163200,251097541,817,817,817,817,0
20241209,163100,251097541,817,817,817,817,0
20241209,163000,251097541,817,817,817,817,0
20241209,162900,251097541,817,817,817,817,0
20241209,162800,251097541,817,817,817,817,0
20241209,162700,251097541,817,817,817,817,0
20241209,162600,251097541,817,817,817,817,0
20241209,162500,251097541,817,817,817,817,1876
20241209,162400,251097541,817,817,817,817,0
20241209,162300,251097541,817,817,817,817,0
20241209,162200,251097541,817,817,817,817,0
20241209,162100,251097541,817,817,817,817,0
20241209,162000,251097541,817,817,817,817,0
20241209,161900,251097541,817,817,817,817,0
20241209,161800,251097541,817,817,817,817,0
20241209,161700,251097541,817,817,817,817,0
20241209,161600,251097541,817,817,817,817,0
20241209,161500,251097541,817,817,817,817,0
20241209,161400,251097541,817,817,817,817,0
20241209,161300,251097541,817,817,817,817,0
20241209,161200,251097541,817,817,817,817,0
20241209,161100,251097541,817,817,817,817,0
20241209,161000,251097541,817,817,817,817,0
20241209,160900,251097541,817,817,817,817,0
20241209,160800,251097541,817,817,817,817,0
20241209,160700,251097541,817,817,817,817,0
20241209,160600,251097541,817,817,817,817,0
20241209,160500,251097541,817,817,817,817,0
20241209,160400,251097541,817,817,817,817,0
20241209,160300,251097541,817,817,817,817,0
20241209,160200,251097541,817,817,817,817,0
20241209,160100,251097541,817,817,817,817,0
20241209,160000,251097541,817,817,817,817,0
20241209,155900,251097541,817,817,817,817,0
20241209,155800,251097541,817,817,817,817,0
20241209,155700,251097541,817,817,817,817,0
20241209,155600,251097541,817,817,817,817,0
20241209,155500,251097541,817,817,817,817,1876
20241209,155400,251097541,817,817,817,817,0
20241209,155300,251097541,817,817,817,817,0
20241209,155200,251097541,817,817,817,817,0
20241209,155100,251097541,817,817,817,817,0
20241209,155000,251097541,817,817,817,817,0
20241209,154900,251097541,817,817,817,817,0
20241209,154800,251097541,817,817,817,817,0
20241209,154700,251097541,817,817,817,817,0
20241209,154600,251097541,817,817,817,817,0
20241209,154500,251097541,817,817,817,817,0
20241209,154400,251097541,817,817,817,817,0
20241209,154300,251097541,817,817,817,817,0
20241209,154200,251097541,817,817,817,817,0
20241209,154100,251097541,817,817,817,817,0
20241209,154000,251097541,817,817,817,817,0
20241209,153900,251097541,817,817,817,817,0
20241209,153800,251097541,817,817,817,817,0
20241209,153700,251097541,817,817,817,817,0
20241209,153600,251097541,817,817,817,817,0
20241209,153500,251097541,817,817,817,817,0
20241209,153400,251097541,817,817,817,817,0
20241209,153300,251097541,817,817,817,817,0
20241209,153200,251097541,817,817,817,817,0
20241209,153100,251097541,817,817,817,817,0
20241209,153000,251097541,817,817,817,817,1876
20241209,152900,249564849,826,826,826,826,0
20241209,152800,249564849,826,826,826,826,0
20241209,152700,249564849,826,826,826,826,0
20241209,152600,249564849,826,826,826,826,0
20241209,152500,249564849,826,826,826,826,0
20241209,152400,249564849,826,826,826,826,0
20241209,152300,249564849,826,826,826,826,0
20241209,152200,249564849,826,826,826,826,0
20241209,152100,249564849,826,826,826,826,0
20241209,152000,249564849,826,826,826,826,0
20241209,151900,249564849,826,829,830,826,262
20241209,151800,249348233,827,827,827,825,1144
20241209,151700,248402222,826,826,827,824,1078
20241209,151600,247513190,824,818,826,818,2901
20241209,151500,245134513,818,825,825,817,5509
20241209,151400,240613572,823,823,825,822,1917
20241209,151300,239037165,826,826,826,826,101
20241209,151200,238953739,826,826,826,826,2
20241209,151100,238952087,822,827,827,822,2
20241209,151000,238950438,822,822,828,822,1730
20241209,150900,237527194,822,829,829,822,81
20241209,150800,237460057,821,831,831,821,166
20241209,150700,237323741,816,830,833,805,4794
20241209,150600,233414554,829,828,829,828,3
20241209,150500,233412068,830,830,830,830,27
20241209,150400,233389658,830,830,833,828,345
20241209,150300,233103318,830,827,830,827,330
20241209,150200,232829767,829,827,829,827,312
20241209,150100,232571623,827,827,828,825,1214
20241209,150000,231567552,825,825,828,825,1104
20241209,145900,230656224,825,832,832,825,8502
20241209,145800,223619679,833,836,836,828,8988
20241209,145700,216148624,836,836,836,836,0
20241209,145600,216148624,836,836,836,836,28
20241209,145500,216125216,836,839,839,836,1700
20241209,145400,214702970,839,839,839,839,0
20241209,145300,214702970,839,839,839,839,5
20241209,145200,214698775,836,837,839,836,609
20241209,145100,214188885,836,839,839,836,678
20241209,145000,213620326,840,841,841,840,86
20241209,144900,213548006,840,837,840,836,153
20241209,144800,213419942,836,836,836,836,0
20241209,144700,213419942,836,836,836,836,1
20241209,144600,213419106,837,837,837,837,1006
20241209,144500,212577084,842,841,842,837,37
20241209,144400,212545951,837,842,842,837,217
20241209,144300,212363244,833,833,833,833,0
20241209,144200,212363244,833,833,833,833,0
20241209,144100,212363244,833,847,847,833,1089
20241209,144000,211453505,848,848,848,848,0
20241209,143900,211453505,848,848,848,848,9
20241209,143800,211445873,836,838,838,836,3628
20241209,143700,208411661,870,841,870,838,1208
20241209,143600,207394988,832,831,841,831,13
20241209,143500,207384074,841,841,841,841,1
20241209,143400,207383233,830,830,830,828,2397
20241209,143300,205393888,828,829,830,828,19110
20241209,143200,189534162,830,826,830,826,5534
20241209,143100,184943665,822,838,842,822,7713
20241209,143000,178515565,839,845,845,837,3278
20241209,142900,175758597,844,845,849,843,3213
20241209,142800,173041474,846,846,846,846,50
20241209,142700,172999174,844,844,849,844,1203
20241209,142600,171979403,843,847,848,843,2829
20241209,142500,169583028,847,848,848,847,363
20241209,142400,169275233,848,847,848,847,907
20241209,142300,168506996,848,848,849,847,1360
20241209,142200,167353778,848,849,849,848,351
20241209,142100,167055806,849,850,850,849,758
20241209,142000,166411564,849,852,852,848,2582
20241209,141900,164216744,851,860,860,851,1399
20241209,141800,163016160,860,863,863,860,3164
20241209,141700,160288302,864,865,865,863,1171
20241209,141600,159275746,865,868,868,865,3288
20241209,141500,156426588,872,872,872,872,1141
20241209,141400,155431636,872,872,872,872,11
20241209,141300,155422044,878,878,878,878,0
20241209,141200,155422044,878,878,878,878,3
20241209,141100,155419410,879,879,879,879,0
20241209,141000,155419410,879,879,879,879,0
20241209,140900,155419410,879,879,879,879,0
20241209,140800,155419410,879,879,879,879,40
20241209,140700,155384250,876,875,876,874,72
20241209,140600,155321251,875,875,875,875,3
20241209,140500,155318626,872,873,873,872,10
20241209,140400,155309897,868,868,868,868,6
20241209,140300,155304689,868,870,870,868,1080
20241209,140200,154366086,874,874,874,874,0
20241209,140100,154366086,874,874,874,874,0
20241209,140000,154366086,874,873,874,873,110
20241209,135900,154269954,874,874,874,874,0
20241209,135800,154269954,874,874,874,873,200
20241209,135700,154095162,875,871,875,871,300
20241209,135600,153832816,867,867,867,867,0
20241209,135500,153832816,867,868,868,867,2
20241209,135400,153831081,872,872,872,871,119
20241209,135300,153727315,866,866,867,866,1920
20241209,135200,152062890,866,866,866,866,0
20241209,135100,152062890,866,867,867,866,396
20241209,135000,151719659,867,867,867,867,667
20241209,134900,151141370,867,872,872,867,15102
20241209,134800,138004183,871,871,871,870,1086
20241209,134700,137058362,877,877,877,877,0
20241209,134600,137058362,877,871,877,871,71
20241209,134500,136996116,877,877,877,877,0
20241209,134400,136996116,877,876,877,876,10
20241209,134300,136987347,877,877,877,876,30
20241209,134200,136961039,871,871,871,871,0
20241209,134100,136961039,871,871,871,871,0
20241209,134000,136961039,871,871,871,871,0
20241209,133900,136961039,871,871,871,871,0
20241209,133800,136961039,871,872,872,871,273
20241209,133700,136722995,871,872,872,871,1305
20241209,133600,135585139,872,875,875,872,282
20241209,133500,135338799,879,879,879,879,1
20241209,133400,135337920,874,876,876,874,652
20241209,133300,134766824,872,872,875,872,466
20241209,133200,134359329,871,871,871,871,0
20241209,133100,134359329,871,871,871,871,0
20241209,133000,134359329,871,871,871,871,0
20241209,132900,134359329,871,871,871,871,543
20241209,132800,133886376,870,870,870,870,0
20241209,132700,133886376,870,870,870,870,789
20241209,132600,133199946,869,870,870,869,407
20241209,132500,132845889,870,870,870,870,218
20241209,132400,132656229,869,871,871,869,1661
20241209,132300,131211084,876,876,876,876,100
20241209,132200,131123484,869,872,872,869,1727
20241209,132100,129619836,877,877,877,877,50
20241209,132000,129575986,872,878,878,872,108
20241209,131900,129481174,873,880,882,873,519
20241209,131800,129023886,880,878,880,871,707
20241209,131700,128405511,871,879,882,871,1071
20241209,131600,127468466,869,864,882,864,313
20241209,131500,127193001,864,871,871,864,7281
20241209,131400,120874773,870,887,887,865,1710
20241209,131300,119392230,888,878,889,878,351
20241209,131200,119083787,890,884,891,879,2479
20241209,131100,116891475,884,894,894,884,3456
20241209,131000,113822527,893,893,893,893,0
20241209,130900,113822527,893,893,893,893,0
20241209,130800,113822527,893,896,896,893,1576
20241209,130700,112414370,898,898,898,898,1900
20241209,130600,110708170,898,898,898,898,0
20241209,130500,110708170,898,899,899,898,217
20241209,130400,110513303,898,898,898,898,0
20241209,130300,110513303,898,899,899,898,109
20241209,130200,110415318,899,901,901,899,354
20241209,130100,110096634,907,907,907,907,0
20241209,130000,110096634,907,918,918,907,7232
20241209,125900,103483711,921,921,921,921,0
20241209,125800,103483711,921,921,921,921,7
20241209,125700,103477264,918,918,918,918,69
20241209,125600,103413922,918,920,920,918,1374
20241209,125500,102151123,921,920,921,920,1087
20241209,125400,101151082,920,920,920,920,0
20241209,125300,101151082,920,921,921,920,9
20241209,125200,101142794,921,921,921,921,0
20241209,125100,101142794,921,921,921,921,0
20241209,125000,101142794,921,920,921,920,2
20241209,124900,101140953,920,920,920,920,0
20241209,124800,101140953,920,921,921,920,8
20241209,124700,101133586,920,920,920,920,0
20241209,124600,101133586,920,920,920,920,0
20241209,124500,101133586,920,920,920,920,0
20241209,124400,101133586,920,920,920,920,0
20241209,124300,101133586,920,921,921,920,9
20241209,124200,101125298,920,920,920,920,0
20241209,124100,101125298,920,920,920,920,1413
20241209,124000,99825338,920,920,920,920,0
20241209,123900,99825338,920,921,921,920,8
20241209,123800,99817971,920,920,920,920,91
20241209,123700,99734251,920,922,922,920,77
20241209,123600,99663259,922,922,922,922,0
20241209,123500,99663259,922,920,922,920,962
20241209,123400,98776367,920,922,922,920,40
20241209,123300,98739546,920,920,920,920,0
20241209,123200,98739546,920,921,921,920,229
20241209,123100,98528656,921,921,921,921,0
20241209,123000,98528656,921,921,921,921,1
20241209,122900,98527735,923,923,923,923,7
20241209,122800,98521274,924,924,924,924,0
20241209,122700,98521274,924,924,924,924,0
20241209,122600,98521274,924,924,924,924,0
20241209,122500,98521274,924,924,924,924,0
20241209,122400,98521274,924,924,924,924,7
20241209,122300,98514806,920,920,920,920,0
20241209,122200,98514806,920,920,920,920,0
20241209,122100,98514806,920,920,920,920,0
20241209,122000,98514806,920,920,920,920,1
20241209,121900,98513886,925,925,925,925,7
20241209,121800,98507411,920,920,921,920,2120
20241209,121700,96557009,920,927,927,920,6662
20241209,121600,90427514,927,927,927,927,2
20241209,121500,90425660,924,924,924,924,0
20241209,121400,90425660,924,924,924,924,5
20241209,121300,90421040,921,921,921,921,0
20241209,121200,90421040,921,921,921,921,0
20241209,121100,90421040,921,921,921,921,0
20241209,121000,90421040,921,921,921,921,2
20241209,120900,90419198,925,925,925,925,7
20241209,120800,90412723,919,925,926,919,9
20241209,120700,90404398,926,926,926,926,22
20241209,120600,90384026,926,926,926,926,0
20241209,120500,90384026,926,927,927,926,8
20241209,120400,90376611,919,919,919,919,0
20241209,120300,90376611,919,919,919,919,2
20241209,120200,90374773,926,926,926,926,0
20241209,120100,90374773,926,926,926,926,1
20241209,120000,90373847,927,927,928,927,1007
20241209,115900,89439558,928,927,928,927,2500
20241209,115800,87119595,928,927,928,927,461
20241209,115700,86691827,928,925,928,924,1349
20241209,115600,85440979,926,926,926,926,0
20241209,115500,85440979,926,926,926,926,7
20241209,115400,85434497,918,918,918,918,0
20241209,115300,85434497,918,918,918,918,0
20241209,115200,85434497,918,918,918,918,0
20241209,115100,85434497,918,922,922,918,3
20241209,115000,85431735,922,922,922,922,5
20241209,114900,85427125,919,919,919,919,3
20241209,114800,85424368,918,919,919,918,16
20241209,114700,85409665,918,923,923,918,1871
20241209,114600,83687292,925,925,925,925,0
20241209,114500,83687292,925,926,926,925,8
20241209,114400,83679885,923,924,926,923,57
20241209,114300,83627214,924,926,926,924,5
20241209,114200,83622586,924,924,924,924,1
20241209,114100,83621662,926,926,926,926,5
20241209,114000,83617032,927,927,927,926,24
20241209,113900,83594785,920,920,920,920,0
20241209,113800,83594785,920,921,921,920,3
20241209,113700,83592023,928,930,930,920,4745
20241209,113600,79190327,930,930,930,930,0
20241209,113500,79190327,930,930,932,930,10
20241209,113400,79181012,930,930,930,930,0
20241209,113300,79181012,930,932,932,930,11
20241209,113200,79170762,932,933,933,930,58
20241209,113100,79116813,932,932,933,930,163
20241209,113000,78965192,933,931,933,930,46
20241209,112900,78922352,930,931,931,930,11
20241209,112800,78912112,934,934,934,934,0
20241209,112700,78912112,934,934,934,934,0
20241209,112600,78912112,934,934,934,934,7
20241209,112500,78905574,930,931,931,930,435
20241209,112400,78500980,933,933,933,933,1
20241209,112300,78500047,931,931,931,931,0
20241209,112200,78500047,931,931,931,931,70
20241209,112100,78434877,935,935,935,935,7
20241209,112000,78428332,931,931,931,931,0
20241209,111900,78428332,931,932,932,931,11
20241209,111800,78418081,931,931,931,931,0
20241209,111700,78418081,931,931,931,931,185
20241209,111600,78245846,936,937,937,936,607
20241209,111500,77677094,932,933,933,932,15
20241209,111400,77663100,934,934,934,934,0
20241209,111300,77663100,934,934,934,934,0
20241209,111200,77663100,934,934,934,934,0
20241209,111100,77663100,934,934,934,934,7
20241209,111000,77656562,930,930,930,930,0
20241209,110900,77656562,930,930,930,930,1399
20241209,110800,76355492,929,930,930,929,1487
20241209,110700,74973714,929,929,929,929,0
20241209,110600,74973714,929,930,930,929,11
20241209,110500,74963485,929,930,930,929,670
20241209,110400,74340438,935,935,935,935,0
20241209,110300,74340438,935,935,935,935,0
20241209,110200,74340438,935,935,935,935,0
20241209,110100,74340438,935,930,935,930,632
20241209,110000,73752643,930,930,930,930,0
20241209,105900,73752643,930,934,934,930,7663
20241209,105800,66608631,934,934,934,934,217
20241209,105700,66405953,934,934,934,934,0
20241209,105600,66405953,934,935,935,934,8
20241209,105500,66398474,934,934,934,934,0
20241209,105400,66398474,934,934,934,934,0
20241209,105300,66398474,934,934,934,934,0
20241209,105200,66398474,934,935,935,934,19
20241209,105100,66380711,934,934,934,934,4
20241209,105000,66376975,934,935,935,934,714
20241209,104900,65709438,936,935,936,935,2
20241209,104800,65707567,935,935,935,935,0
20241209,104700,65707567,935,936,936,935,8
20241209,104600,65700080,936,936,936,936,1
20241209,104500,65699144,936,936,936,936,3
20241209,104400,65696336,937,937,937,937,0
20241209,104300,65696336,937,937,937,937,0
20241209,104200,65696336,937,937,937,937,7
20241209,104100,65689777,935,935,935,935,0
20241209,104000,65689777,935,939,939,935,6993
20241209,103900,59132942,939,939,939,939,2174
20241209,103800,57091556,939,939,939,939,0
20241209,103700,57091556,939,940,940,939,8
20241209,103600,57084037,939,939,939,939,0
20241209,103500,57084037,939,940,940,939,27
20241209,103400,57058659,939,939,939,939,0
20241209,103300,57058659,939,939,939,939,217
20241209,103200,56854896,939,940,940,939,8
20241209,103100,56847377,939,939,939,939,0
20241209,103000,56847377,939,939,939,939,0
20241209,102900,56847377,939,939,939,939,0
20241209,102800,56847377,939,939,939,939,0
20241209,102700,56847377,939,940,940,939,64
20241209,102600,56787223,940,940,940,940,3
20241209,102500,56784403,939,940,940,939,109
20241209,102400,56681952,940,940,940,940,0
20241209,102300,56681952,940,940,940,940,1
20241209,102200,56681012,942,939,942,939,1792
20241209,102100,54998303,939,940,940,939,33
20241209,102000,54967285,940,940,940,940,0
20241209,101900,54967285,940,940,940,940,0
20241209,101800,54967285,940,940,940,940,2
20241209,101700,54965405,943,943,943,943,7
20241209,101600,54958804,940,940,940,940,0
20241209,101500,54958804,940,940,940,940,0
20241209,101400,54958804,940,940,940,940,0
20241209,101300,54958804,940,940,940,940,2
20241209,101200,54956924,939,939,939,939,0
20241209,101100,54956924,939,939,939,939,0
20241209,101000,54956924,939,939,939,939,0
20241209,100900,54956924,939,940,940,939,11
20241209,100800,54946585,939,940,940,939,8
20241209,100700,54939066,941,943,943,941,244
20241209,100600,54709457,943,943,943,943,1
20241209,100500,54708514,943,943,943,943,0
20241209,100400,54708514,943,942,943,942,5
20241209,100300,54703800,943,943,943,943,7
20241209,100200,54697199,943,943,943,943,0
20241209,100100,54697199,943,943,943,943,0
20241209,100000,54697199,943,943,943,943,7
20241209,095900,54690598,941,941,941,941,24
20241209,095800,54668014,939,943,943,939,9
20241209,095700,54659532,944,944,944,944,0
20241209,095600,54659532,944,943,944,943,1060
20241209,095500,53658893,944,944,944,944,0
20241209,095400,53658893,944,944,944,944,0
20241209,095300,53658893,944,944,944,944,7
20241209,095200,53652285,943,943,943,943,1
20241209,095100,53651342,939,941,941,939,1644
20241209,095000,52107003,940,940,940,940,0
20241209,094900,52107003,940,941,941,940,60
20241209,094800,52050547,940,941,941,940,8
20241209,094700,52043020,939,939,939,939,1
20241209,094600,52042081,942,941,942,941,793
20241209,094500,51295140,942,938,942,938,1542
20241209,094400,49845407,938,938,943,938,4
20241209,094300,49841646,943,938,943,938,8
20241209,094200,49834107,943,938,943,938,2
20241209,094100,49832226,944,944,944,944,6
20241209,094000,49826562,938,945,945,938,2
20241209,093900,49824679,946,946,946,946,7
20241209,093800,49818057,942,943,944,942,112
20241209,093700,49712356,936,936,936,936,0
20241209,093600,49712356,936,936,936,936,1
20241209,093500,49711420,945,945,945,945,0
20241209,093400,49711420,945,945,945,944,17
20241209,093300,49695356,936,936,936,936,0
20241209,093200,49695356,936,947,947,936,37
20241209,093100,49660670,947,939,948,939,35
20241209,093000,49627564,940,939,940,939,34
20241209,092900,49595605,935,940,940,935,224
20241209,092800,49386130,941,940,941,940,500
20241209,092700,48915638,941,936,941,935,643
20241209,092600,48313333,943,943,943,943,0
20241209,092500,48313333,943,943,943,943,0
20241209,092400,48313333,943,943,943,943,7
20241209,092300,48306732,937,937,937,935,1402
20241209,092200,46994326,936,943,946,936,3013
20241209,092100,44162564,944,944,944,944,0
20241209,092000,44162564,944,934,944,933,5380
20241209,091900,39087842,944,934,944,934,224
20241209,091800,38878556,933,938,938,933,6299
20241209,091700,32981500,936,937,937,927,3334
20241209,091600,29885996,938,947,947,938,1731
20241209,091500,28252738,955,963,965,947,1661
20241209,091400,26677555,965,953,965,948,9017
20241209,091300,18120710,953,953,953,953,0
20241209,091200,18120710,953,968,968,953,2
20241209,091100,18118789,956,959,959,956,471
20241209,091000,17667546,958,974,974,958,6100
20241209,090900,11820845,975,975,975,975,9
20241209,090800,11812070,976,979,979,976,1544
20241209,090700,10302082,978,985,986,978,1280
20241209,090600,9047740,986,987,987,986,61
20241209,090500,8987584,988,988,988,988,7
20241209,090400,8980668,979,979,979,979,0
20241209,090300,8980668,979,989,989,978,7391
20241209,090200,1696296,990,991,991,990,22
20241209,090100,1674496,992,992,992,992,0
20241209,090000,1674496,992,992,992,992,1688
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185500 251097541 817 817 817 817 1876
3 20241209 185400 251097541 817 817 817 817 0
4 20241209 185300 251097541 817 817 817 817 0
5 20241209 185200 251097541 817 817 817 817 0
6 20241209 185100 251097541 817 817 817 817 0
7 20241209 185000 251097541 817 817 817 817 0
8 20241209 184900 251097541 817 817 817 817 0
9 20241209 184800 251097541 817 817 817 817 0
10 20241209 184700 251097541 817 817 817 817 0
11 20241209 184600 251097541 817 817 817 817 0
12 20241209 184500 251097541 817 817 817 817 0
13 20241209 184400 251097541 817 817 817 817 0
14 20241209 184300 251097541 817 817 817 817 0
15 20241209 184200 251097541 817 817 817 817 0
16 20241209 184100 251097541 817 817 817 817 0
17 20241209 184000 251097541 817 817 817 817 0
18 20241209 183900 251097541 817 817 817 817 0
19 20241209 183800 251097541 817 817 817 817 0
20 20241209 183700 251097541 817 817 817 817 0
21 20241209 183600 251097541 817 817 817 817 0
22 20241209 183500 251097541 817 817 817 817 0
23 20241209 183400 251097541 817 817 817 817 0
24 20241209 183300 251097541 817 817 817 817 0
25 20241209 183200 251097541 817 817 817 817 0
26 20241209 183100 251097541 817 817 817 817 0
27 20241209 183000 251097541 817 817 817 817 0
28 20241209 182900 251097541 817 817 817 817 0
29 20241209 182800 251097541 817 817 817 817 0
30 20241209 182700 251097541 817 817 817 817 0
31 20241209 182600 251097541 817 817 817 817 0
32 20241209 182500 251097541 817 817 817 817 1876
33 20241209 182400 251097541 817 817 817 817 0
34 20241209 182300 251097541 817 817 817 817 0
35 20241209 182200 251097541 817 817 817 817 0
36 20241209 182100 251097541 817 817 817 817 0
37 20241209 182000 251097541 817 817 817 817 0
38 20241209 181900 251097541 817 817 817 817 0
39 20241209 181800 251097541 817 817 817 817 0
40 20241209 181700 251097541 817 817 817 817 0
41 20241209 181600 251097541 817 817 817 817 0
42 20241209 181500 251097541 817 817 817 817 0
43 20241209 181400 251097541 817 817 817 817 0
44 20241209 181300 251097541 817 817 817 817 0
45 20241209 181200 251097541 817 817 817 817 0
46 20241209 181100 251097541 817 817 817 817 0
47 20241209 181000 251097541 817 817 817 817 0
48 20241209 180900 251097541 817 817 817 817 0
49 20241209 180800 251097541 817 817 817 817 0
50 20241209 180700 251097541 817 817 817 817 0
51 20241209 180600 251097541 817 817 817 817 0
52 20241209 180500 251097541 817 817 817 817 0
53 20241209 180400 251097541 817 817 817 817 0
54 20241209 180300 251097541 817 817 817 817 0
55 20241209 180200 251097541 817 817 817 817 0
56 20241209 180100 251097541 817 817 817 817 0
57 20241209 180000 251097541 817 817 817 817 0
58 20241209 175900 251097541 817 817 817 817 0
59 20241209 175800 251097541 817 817 817 817 0
60 20241209 175700 251097541 817 817 817 817 0
61 20241209 175600 251097541 817 817 817 817 0
62 20241209 175500 251097541 817 817 817 817 1876
63 20241209 175400 251097541 817 817 817 817 0
64 20241209 175300 251097541 817 817 817 817 0
65 20241209 175200 251097541 817 817 817 817 0
66 20241209 175100 251097541 817 817 817 817 0
67 20241209 175000 251097541 817 817 817 817 0
68 20241209 174900 251097541 817 817 817 817 0
69 20241209 174800 251097541 817 817 817 817 0
70 20241209 174700 251097541 817 817 817 817 0
71 20241209 174600 251097541 817 817 817 817 0
72 20241209 174500 251097541 817 817 817 817 0
73 20241209 174400 251097541 817 817 817 817 0
74 20241209 174300 251097541 817 817 817 817 0
75 20241209 174200 251097541 817 817 817 817 0
76 20241209 174100 251097541 817 817 817 817 0
77 20241209 174000 251097541 817 817 817 817 0
78 20241209 173900 251097541 817 817 817 817 0
79 20241209 173800 251097541 817 817 817 817 0
80 20241209 173700 251097541 817 817 817 817 0
81 20241209 173600 251097541 817 817 817 817 0
82 20241209 173500 251097541 817 817 817 817 0
83 20241209 173400 251097541 817 817 817 817 0
84 20241209 173300 251097541 817 817 817 817 0
85 20241209 173200 251097541 817 817 817 817 0
86 20241209 173100 251097541 817 817 817 817 0
87 20241209 173000 251097541 817 817 817 817 0
88 20241209 172900 251097541 817 817 817 817 0
89 20241209 172800 251097541 817 817 817 817 0
90 20241209 172700 251097541 817 817 817 817 0
91 20241209 172600 251097541 817 817 817 817 0
92 20241209 172500 251097541 817 817 817 817 1876
93 20241209 172400 251097541 817 817 817 817 0
94 20241209 172300 251097541 817 817 817 817 0
95 20241209 172200 251097541 817 817 817 817 0
96 20241209 172100 251097541 817 817 817 817 0
97 20241209 172000 251097541 817 817 817 817 0
98 20241209 171900 251097541 817 817 817 817 0
99 20241209 171800 251097541 817 817 817 817 0
100 20241209 171700 251097541 817 817 817 817 0
101 20241209 171600 251097541 817 817 817 817 0
102 20241209 171500 251097541 817 817 817 817 0
103 20241209 171400 251097541 817 817 817 817 0
104 20241209 171300 251097541 817 817 817 817 0
105 20241209 171200 251097541 817 817 817 817 0
106 20241209 171100 251097541 817 817 817 817 0
107 20241209 171000 251097541 817 817 817 817 0
108 20241209 170900 251097541 817 817 817 817 0
109 20241209 170800 251097541 817 817 817 817 0
110 20241209 170700 251097541 817 817 817 817 0
111 20241209 170600 251097541 817 817 817 817 0
112 20241209 170500 251097541 817 817 817 817 0
113 20241209 170400 251097541 817 817 817 817 0
114 20241209 170300 251097541 817 817 817 817 0
115 20241209 170200 251097541 817 817 817 817 0
116 20241209 170100 251097541 817 817 817 817 0
117 20241209 170000 251097541 817 817 817 817 0
118 20241209 165900 251097541 817 817 817 817 0
119 20241209 165800 251097541 817 817 817 817 0
120 20241209 165700 251097541 817 817 817 817 0
121 20241209 165600 251097541 817 817 817 817 0
122 20241209 165500 251097541 817 817 817 817 1876
123 20241209 165400 251097541 817 817 817 817 0
124 20241209 165300 251097541 817 817 817 817 0
125 20241209 165200 251097541 817 817 817 817 0
126 20241209 165100 251097541 817 817 817 817 0
127 20241209 165000 251097541 817 817 817 817 0
128 20241209 164900 251097541 817 817 817 817 0
129 20241209 164800 251097541 817 817 817 817 0
130 20241209 164700 251097541 817 817 817 817 0
131 20241209 164600 251097541 817 817 817 817 0
132 20241209 164500 251097541 817 817 817 817 0
133 20241209 164400 251097541 817 817 817 817 0
134 20241209 164300 251097541 817 817 817 817 0
135 20241209 164200 251097541 817 817 817 817 0
136 20241209 164100 251097541 817 817 817 817 0
137 20241209 164000 251097541 817 817 817 817 0
138 20241209 163900 251097541 817 817 817 817 0
139 20241209 163800 251097541 817 817 817 817 0
140 20241209 163700 251097541 817 817 817 817 0
141 20241209 163600 251097541 817 817 817 817 0
142 20241209 163500 251097541 817 817 817 817 0
143 20241209 163400 251097541 817 817 817 817 0
144 20241209 163300 251097541 817 817 817 817 0
145 20241209 163200 251097541 817 817 817 817 0
146 20241209 163100 251097541 817 817 817 817 0
147 20241209 163000 251097541 817 817 817 817 0
148 20241209 162900 251097541 817 817 817 817 0
149 20241209 162800 251097541 817 817 817 817 0
150 20241209 162700 251097541 817 817 817 817 0
151 20241209 162600 251097541 817 817 817 817 0
152 20241209 162500 251097541 817 817 817 817 1876
153 20241209 162400 251097541 817 817 817 817 0
154 20241209 162300 251097541 817 817 817 817 0
155 20241209 162200 251097541 817 817 817 817 0
156 20241209 162100 251097541 817 817 817 817 0
157 20241209 162000 251097541 817 817 817 817 0
158 20241209 161900 251097541 817 817 817 817 0
159 20241209 161800 251097541 817 817 817 817 0
160 20241209 161700 251097541 817 817 817 817 0
161 20241209 161600 251097541 817 817 817 817 0
162 20241209 161500 251097541 817 817 817 817 0
163 20241209 161400 251097541 817 817 817 817 0
164 20241209 161300 251097541 817 817 817 817 0
165 20241209 161200 251097541 817 817 817 817 0
166 20241209 161100 251097541 817 817 817 817 0
167 20241209 161000 251097541 817 817 817 817 0
168 20241209 160900 251097541 817 817 817 817 0
169 20241209 160800 251097541 817 817 817 817 0
170 20241209 160700 251097541 817 817 817 817 0
171 20241209 160600 251097541 817 817 817 817 0
172 20241209 160500 251097541 817 817 817 817 0
173 20241209 160400 251097541 817 817 817 817 0
174 20241209 160300 251097541 817 817 817 817 0
175 20241209 160200 251097541 817 817 817 817 0
176 20241209 160100 251097541 817 817 817 817 0
177 20241209 160000 251097541 817 817 817 817 0
178 20241209 155900 251097541 817 817 817 817 0
179 20241209 155800 251097541 817 817 817 817 0
180 20241209 155700 251097541 817 817 817 817 0
181 20241209 155600 251097541 817 817 817 817 0
182 20241209 155500 251097541 817 817 817 817 1876
183 20241209 155400 251097541 817 817 817 817 0
184 20241209 155300 251097541 817 817 817 817 0
185 20241209 155200 251097541 817 817 817 817 0
186 20241209 155100 251097541 817 817 817 817 0
187 20241209 155000 251097541 817 817 817 817 0
188 20241209 154900 251097541 817 817 817 817 0
189 20241209 154800 251097541 817 817 817 817 0
190 20241209 154700 251097541 817 817 817 817 0
191 20241209 154600 251097541 817 817 817 817 0
192 20241209 154500 251097541 817 817 817 817 0
193 20241209 154400 251097541 817 817 817 817 0
194 20241209 154300 251097541 817 817 817 817 0
195 20241209 154200 251097541 817 817 817 817 0
196 20241209 154100 251097541 817 817 817 817 0
197 20241209 154000 251097541 817 817 817 817 0
198 20241209 153900 251097541 817 817 817 817 0
199 20241209 153800 251097541 817 817 817 817 0
200 20241209 153700 251097541 817 817 817 817 0
201 20241209 153600 251097541 817 817 817 817 0
202 20241209 153500 251097541 817 817 817 817 0
203 20241209 153400 251097541 817 817 817 817 0
204 20241209 153300 251097541 817 817 817 817 0
205 20241209 153200 251097541 817 817 817 817 0
206 20241209 153100 251097541 817 817 817 817 0
207 20241209 153000 251097541 817 817 817 817 1876
208 20241209 152900 249564849 826 826 826 826 0
209 20241209 152800 249564849 826 826 826 826 0
210 20241209 152700 249564849 826 826 826 826 0
211 20241209 152600 249564849 826 826 826 826 0
212 20241209 152500 249564849 826 826 826 826 0
213 20241209 152400 249564849 826 826 826 826 0
214 20241209 152300 249564849 826 826 826 826 0
215 20241209 152200 249564849 826 826 826 826 0
216 20241209 152100 249564849 826 826 826 826 0
217 20241209 152000 249564849 826 826 826 826 0
218 20241209 151900 249564849 826 829 830 826 262
219 20241209 151800 249348233 827 827 827 825 1144
220 20241209 151700 248402222 826 826 827 824 1078
221 20241209 151600 247513190 824 818 826 818 2901
222 20241209 151500 245134513 818 825 825 817 5509
223 20241209 151400 240613572 823 823 825 822 1917
224 20241209 151300 239037165 826 826 826 826 101
225 20241209 151200 238953739 826 826 826 826 2
226 20241209 151100 238952087 822 827 827 822 2
227 20241209 151000 238950438 822 822 828 822 1730
228 20241209 150900 237527194 822 829 829 822 81
229 20241209 150800 237460057 821 831 831 821 166
230 20241209 150700 237323741 816 830 833 805 4794
231 20241209 150600 233414554 829 828 829 828 3
232 20241209 150500 233412068 830 830 830 830 27
233 20241209 150400 233389658 830 830 833 828 345
234 20241209 150300 233103318 830 827 830 827 330
235 20241209 150200 232829767 829 827 829 827 312
236 20241209 150100 232571623 827 827 828 825 1214
237 20241209 150000 231567552 825 825 828 825 1104
238 20241209 145900 230656224 825 832 832 825 8502
239 20241209 145800 223619679 833 836 836 828 8988
240 20241209 145700 216148624 836 836 836 836 0
241 20241209 145600 216148624 836 836 836 836 28
242 20241209 145500 216125216 836 839 839 836 1700
243 20241209 145400 214702970 839 839 839 839 0
244 20241209 145300 214702970 839 839 839 839 5
245 20241209 145200 214698775 836 837 839 836 609
246 20241209 145100 214188885 836 839 839 836 678
247 20241209 145000 213620326 840 841 841 840 86
248 20241209 144900 213548006 840 837 840 836 153
249 20241209 144800 213419942 836 836 836 836 0
250 20241209 144700 213419942 836 836 836 836 1
251 20241209 144600 213419106 837 837 837 837 1006
252 20241209 144500 212577084 842 841 842 837 37
253 20241209 144400 212545951 837 842 842 837 217
254 20241209 144300 212363244 833 833 833 833 0
255 20241209 144200 212363244 833 833 833 833 0
256 20241209 144100 212363244 833 847 847 833 1089
257 20241209 144000 211453505 848 848 848 848 0
258 20241209 143900 211453505 848 848 848 848 9
259 20241209 143800 211445873 836 838 838 836 3628
260 20241209 143700 208411661 870 841 870 838 1208
261 20241209 143600 207394988 832 831 841 831 13
262 20241209 143500 207384074 841 841 841 841 1
263 20241209 143400 207383233 830 830 830 828 2397
264 20241209 143300 205393888 828 829 830 828 19110
265 20241209 143200 189534162 830 826 830 826 5534
266 20241209 143100 184943665 822 838 842 822 7713
267 20241209 143000 178515565 839 845 845 837 3278
268 20241209 142900 175758597 844 845 849 843 3213
269 20241209 142800 173041474 846 846 846 846 50
270 20241209 142700 172999174 844 844 849 844 1203
271 20241209 142600 171979403 843 847 848 843 2829
272 20241209 142500 169583028 847 848 848 847 363
273 20241209 142400 169275233 848 847 848 847 907
274 20241209 142300 168506996 848 848 849 847 1360
275 20241209 142200 167353778 848 849 849 848 351
276 20241209 142100 167055806 849 850 850 849 758
277 20241209 142000 166411564 849 852 852 848 2582
278 20241209 141900 164216744 851 860 860 851 1399
279 20241209 141800 163016160 860 863 863 860 3164
280 20241209 141700 160288302 864 865 865 863 1171
281 20241209 141600 159275746 865 868 868 865 3288
282 20241209 141500 156426588 872 872 872 872 1141
283 20241209 141400 155431636 872 872 872 872 11
284 20241209 141300 155422044 878 878 878 878 0
285 20241209 141200 155422044 878 878 878 878 3
286 20241209 141100 155419410 879 879 879 879 0
287 20241209 141000 155419410 879 879 879 879 0
288 20241209 140900 155419410 879 879 879 879 0
289 20241209 140800 155419410 879 879 879 879 40
290 20241209 140700 155384250 876 875 876 874 72
291 20241209 140600 155321251 875 875 875 875 3
292 20241209 140500 155318626 872 873 873 872 10
293 20241209 140400 155309897 868 868 868 868 6
294 20241209 140300 155304689 868 870 870 868 1080
295 20241209 140200 154366086 874 874 874 874 0
296 20241209 140100 154366086 874 874 874 874 0
297 20241209 140000 154366086 874 873 874 873 110
298 20241209 135900 154269954 874 874 874 874 0
299 20241209 135800 154269954 874 874 874 873 200
300 20241209 135700 154095162 875 871 875 871 300
301 20241209 135600 153832816 867 867 867 867 0
302 20241209 135500 153832816 867 868 868 867 2
303 20241209 135400 153831081 872 872 872 871 119
304 20241209 135300 153727315 866 866 867 866 1920
305 20241209 135200 152062890 866 866 866 866 0
306 20241209 135100 152062890 866 867 867 866 396
307 20241209 135000 151719659 867 867 867 867 667
308 20241209 134900 151141370 867 872 872 867 15102
309 20241209 134800 138004183 871 871 871 870 1086
310 20241209 134700 137058362 877 877 877 877 0
311 20241209 134600 137058362 877 871 877 871 71
312 20241209 134500 136996116 877 877 877 877 0
313 20241209 134400 136996116 877 876 877 876 10
314 20241209 134300 136987347 877 877 877 876 30
315 20241209 134200 136961039 871 871 871 871 0
316 20241209 134100 136961039 871 871 871 871 0
317 20241209 134000 136961039 871 871 871 871 0
318 20241209 133900 136961039 871 871 871 871 0
319 20241209 133800 136961039 871 872 872 871 273
320 20241209 133700 136722995 871 872 872 871 1305
321 20241209 133600 135585139 872 875 875 872 282
322 20241209 133500 135338799 879 879 879 879 1
323 20241209 133400 135337920 874 876 876 874 652
324 20241209 133300 134766824 872 872 875 872 466
325 20241209 133200 134359329 871 871 871 871 0
326 20241209 133100 134359329 871 871 871 871 0
327 20241209 133000 134359329 871 871 871 871 0
328 20241209 132900 134359329 871 871 871 871 543
329 20241209 132800 133886376 870 870 870 870 0
330 20241209 132700 133886376 870 870 870 870 789
331 20241209 132600 133199946 869 870 870 869 407
332 20241209 132500 132845889 870 870 870 870 218
333 20241209 132400 132656229 869 871 871 869 1661
334 20241209 132300 131211084 876 876 876 876 100
335 20241209 132200 131123484 869 872 872 869 1727
336 20241209 132100 129619836 877 877 877 877 50
337 20241209 132000 129575986 872 878 878 872 108
338 20241209 131900 129481174 873 880 882 873 519
339 20241209 131800 129023886 880 878 880 871 707
340 20241209 131700 128405511 871 879 882 871 1071
341 20241209 131600 127468466 869 864 882 864 313
342 20241209 131500 127193001 864 871 871 864 7281
343 20241209 131400 120874773 870 887 887 865 1710
344 20241209 131300 119392230 888 878 889 878 351
345 20241209 131200 119083787 890 884 891 879 2479
346 20241209 131100 116891475 884 894 894 884 3456
347 20241209 131000 113822527 893 893 893 893 0
348 20241209 130900 113822527 893 893 893 893 0
349 20241209 130800 113822527 893 896 896 893 1576
350 20241209 130700 112414370 898 898 898 898 1900
351 20241209 130600 110708170 898 898 898 898 0
352 20241209 130500 110708170 898 899 899 898 217
353 20241209 130400 110513303 898 898 898 898 0
354 20241209 130300 110513303 898 899 899 898 109
355 20241209 130200 110415318 899 901 901 899 354
356 20241209 130100 110096634 907 907 907 907 0
357 20241209 130000 110096634 907 918 918 907 7232
358 20241209 125900 103483711 921 921 921 921 0
359 20241209 125800 103483711 921 921 921 921 7
360 20241209 125700 103477264 918 918 918 918 69
361 20241209 125600 103413922 918 920 920 918 1374
362 20241209 125500 102151123 921 920 921 920 1087
363 20241209 125400 101151082 920 920 920 920 0
364 20241209 125300 101151082 920 921 921 920 9
365 20241209 125200 101142794 921 921 921 921 0
366 20241209 125100 101142794 921 921 921 921 0
367 20241209 125000 101142794 921 920 921 920 2
368 20241209 124900 101140953 920 920 920 920 0
369 20241209 124800 101140953 920 921 921 920 8
370 20241209 124700 101133586 920 920 920 920 0
371 20241209 124600 101133586 920 920 920 920 0
372 20241209 124500 101133586 920 920 920 920 0
373 20241209 124400 101133586 920 920 920 920 0
374 20241209 124300 101133586 920 921 921 920 9
375 20241209 124200 101125298 920 920 920 920 0
376 20241209 124100 101125298 920 920 920 920 1413
377 20241209 124000 99825338 920 920 920 920 0
378 20241209 123900 99825338 920 921 921 920 8
379 20241209 123800 99817971 920 920 920 920 91
380 20241209 123700 99734251 920 922 922 920 77
381 20241209 123600 99663259 922 922 922 922 0
382 20241209 123500 99663259 922 920 922 920 962
383 20241209 123400 98776367 920 922 922 920 40
384 20241209 123300 98739546 920 920 920 920 0
385 20241209 123200 98739546 920 921 921 920 229
386 20241209 123100 98528656 921 921 921 921 0
387 20241209 123000 98528656 921 921 921 921 1
388 20241209 122900 98527735 923 923 923 923 7
389 20241209 122800 98521274 924 924 924 924 0
390 20241209 122700 98521274 924 924 924 924 0
391 20241209 122600 98521274 924 924 924 924 0
392 20241209 122500 98521274 924 924 924 924 0
393 20241209 122400 98521274 924 924 924 924 7
394 20241209 122300 98514806 920 920 920 920 0
395 20241209 122200 98514806 920 920 920 920 0
396 20241209 122100 98514806 920 920 920 920 0
397 20241209 122000 98514806 920 920 920 920 1
398 20241209 121900 98513886 925 925 925 925 7
399 20241209 121800 98507411 920 920 921 920 2120
400 20241209 121700 96557009 920 927 927 920 6662
401 20241209 121600 90427514 927 927 927 927 2
402 20241209 121500 90425660 924 924 924 924 0
403 20241209 121400 90425660 924 924 924 924 5
404 20241209 121300 90421040 921 921 921 921 0
405 20241209 121200 90421040 921 921 921 921 0
406 20241209 121100 90421040 921 921 921 921 0
407 20241209 121000 90421040 921 921 921 921 2
408 20241209 120900 90419198 925 925 925 925 7
409 20241209 120800 90412723 919 925 926 919 9
410 20241209 120700 90404398 926 926 926 926 22
411 20241209 120600 90384026 926 926 926 926 0
412 20241209 120500 90384026 926 927 927 926 8
413 20241209 120400 90376611 919 919 919 919 0
414 20241209 120300 90376611 919 919 919 919 2
415 20241209 120200 90374773 926 926 926 926 0
416 20241209 120100 90374773 926 926 926 926 1
417 20241209 120000 90373847 927 927 928 927 1007
418 20241209 115900 89439558 928 927 928 927 2500
419 20241209 115800 87119595 928 927 928 927 461
420 20241209 115700 86691827 928 925 928 924 1349
421 20241209 115600 85440979 926 926 926 926 0
422 20241209 115500 85440979 926 926 926 926 7
423 20241209 115400 85434497 918 918 918 918 0
424 20241209 115300 85434497 918 918 918 918 0
425 20241209 115200 85434497 918 918 918 918 0
426 20241209 115100 85434497 918 922 922 918 3
427 20241209 115000 85431735 922 922 922 922 5
428 20241209 114900 85427125 919 919 919 919 3
429 20241209 114800 85424368 918 919 919 918 16
430 20241209 114700 85409665 918 923 923 918 1871
431 20241209 114600 83687292 925 925 925 925 0
432 20241209 114500 83687292 925 926 926 925 8
433 20241209 114400 83679885 923 924 926 923 57
434 20241209 114300 83627214 924 926 926 924 5
435 20241209 114200 83622586 924 924 924 924 1
436 20241209 114100 83621662 926 926 926 926 5
437 20241209 114000 83617032 927 927 927 926 24
438 20241209 113900 83594785 920 920 920 920 0
439 20241209 113800 83594785 920 921 921 920 3
440 20241209 113700 83592023 928 930 930 920 4745
441 20241209 113600 79190327 930 930 930 930 0
442 20241209 113500 79190327 930 930 932 930 10
443 20241209 113400 79181012 930 930 930 930 0
444 20241209 113300 79181012 930 932 932 930 11
445 20241209 113200 79170762 932 933 933 930 58
446 20241209 113100 79116813 932 932 933 930 163
447 20241209 113000 78965192 933 931 933 930 46
448 20241209 112900 78922352 930 931 931 930 11
449 20241209 112800 78912112 934 934 934 934 0
450 20241209 112700 78912112 934 934 934 934 0
451 20241209 112600 78912112 934 934 934 934 7
452 20241209 112500 78905574 930 931 931 930 435
453 20241209 112400 78500980 933 933 933 933 1
454 20241209 112300 78500047 931 931 931 931 0
455 20241209 112200 78500047 931 931 931 931 70
456 20241209 112100 78434877 935 935 935 935 7
457 20241209 112000 78428332 931 931 931 931 0
458 20241209 111900 78428332 931 932 932 931 11
459 20241209 111800 78418081 931 931 931 931 0
460 20241209 111700 78418081 931 931 931 931 185
461 20241209 111600 78245846 936 937 937 936 607
462 20241209 111500 77677094 932 933 933 932 15
463 20241209 111400 77663100 934 934 934 934 0
464 20241209 111300 77663100 934 934 934 934 0
465 20241209 111200 77663100 934 934 934 934 0
466 20241209 111100 77663100 934 934 934 934 7
467 20241209 111000 77656562 930 930 930 930 0
468 20241209 110900 77656562 930 930 930 930 1399
469 20241209 110800 76355492 929 930 930 929 1487
470 20241209 110700 74973714 929 929 929 929 0
471 20241209 110600 74973714 929 930 930 929 11
472 20241209 110500 74963485 929 930 930 929 670
473 20241209 110400 74340438 935 935 935 935 0
474 20241209 110300 74340438 935 935 935 935 0
475 20241209 110200 74340438 935 935 935 935 0
476 20241209 110100 74340438 935 930 935 930 632
477 20241209 110000 73752643 930 930 930 930 0
478 20241209 105900 73752643 930 934 934 930 7663
479 20241209 105800 66608631 934 934 934 934 217
480 20241209 105700 66405953 934 934 934 934 0
481 20241209 105600 66405953 934 935 935 934 8
482 20241209 105500 66398474 934 934 934 934 0
483 20241209 105400 66398474 934 934 934 934 0
484 20241209 105300 66398474 934 934 934 934 0
485 20241209 105200 66398474 934 935 935 934 19
486 20241209 105100 66380711 934 934 934 934 4
487 20241209 105000 66376975 934 935 935 934 714
488 20241209 104900 65709438 936 935 936 935 2
489 20241209 104800 65707567 935 935 935 935 0
490 20241209 104700 65707567 935 936 936 935 8
491 20241209 104600 65700080 936 936 936 936 1
492 20241209 104500 65699144 936 936 936 936 3
493 20241209 104400 65696336 937 937 937 937 0
494 20241209 104300 65696336 937 937 937 937 0
495 20241209 104200 65696336 937 937 937 937 7
496 20241209 104100 65689777 935 935 935 935 0
497 20241209 104000 65689777 935 939 939 935 6993
498 20241209 103900 59132942 939 939 939 939 2174
499 20241209 103800 57091556 939 939 939 939 0
500 20241209 103700 57091556 939 940 940 939 8
501 20241209 103600 57084037 939 939 939 939 0
502 20241209 103500 57084037 939 940 940 939 27
503 20241209 103400 57058659 939 939 939 939 0
504 20241209 103300 57058659 939 939 939 939 217
505 20241209 103200 56854896 939 940 940 939 8
506 20241209 103100 56847377 939 939 939 939 0
507 20241209 103000 56847377 939 939 939 939 0
508 20241209 102900 56847377 939 939 939 939 0
509 20241209 102800 56847377 939 939 939 939 0
510 20241209 102700 56847377 939 940 940 939 64
511 20241209 102600 56787223 940 940 940 940 3
512 20241209 102500 56784403 939 940 940 939 109
513 20241209 102400 56681952 940 940 940 940 0
514 20241209 102300 56681952 940 940 940 940 1
515 20241209 102200 56681012 942 939 942 939 1792
516 20241209 102100 54998303 939 940 940 939 33
517 20241209 102000 54967285 940 940 940 940 0
518 20241209 101900 54967285 940 940 940 940 0
519 20241209 101800 54967285 940 940 940 940 2
520 20241209 101700 54965405 943 943 943 943 7
521 20241209 101600 54958804 940 940 940 940 0
522 20241209 101500 54958804 940 940 940 940 0
523 20241209 101400 54958804 940 940 940 940 0
524 20241209 101300 54958804 940 940 940 940 2
525 20241209 101200 54956924 939 939 939 939 0
526 20241209 101100 54956924 939 939 939 939 0
527 20241209 101000 54956924 939 939 939 939 0
528 20241209 100900 54956924 939 940 940 939 11
529 20241209 100800 54946585 939 940 940 939 8
530 20241209 100700 54939066 941 943 943 941 244
531 20241209 100600 54709457 943 943 943 943 1
532 20241209 100500 54708514 943 943 943 943 0
533 20241209 100400 54708514 943 942 943 942 5
534 20241209 100300 54703800 943 943 943 943 7
535 20241209 100200 54697199 943 943 943 943 0
536 20241209 100100 54697199 943 943 943 943 0
537 20241209 100000 54697199 943 943 943 943 7
538 20241209 095900 54690598 941 941 941 941 24
539 20241209 095800 54668014 939 943 943 939 9
540 20241209 095700 54659532 944 944 944 944 0
541 20241209 095600 54659532 944 943 944 943 1060
542 20241209 095500 53658893 944 944 944 944 0
543 20241209 095400 53658893 944 944 944 944 0
544 20241209 095300 53658893 944 944 944 944 7
545 20241209 095200 53652285 943 943 943 943 1
546 20241209 095100 53651342 939 941 941 939 1644
547 20241209 095000 52107003 940 940 940 940 0
548 20241209 094900 52107003 940 941 941 940 60
549 20241209 094800 52050547 940 941 941 940 8
550 20241209 094700 52043020 939 939 939 939 1
551 20241209 094600 52042081 942 941 942 941 793
552 20241209 094500 51295140 942 938 942 938 1542
553 20241209 094400 49845407 938 938 943 938 4
554 20241209 094300 49841646 943 938 943 938 8
555 20241209 094200 49834107 943 938 943 938 2
556 20241209 094100 49832226 944 944 944 944 6
557 20241209 094000 49826562 938 945 945 938 2
558 20241209 093900 49824679 946 946 946 946 7
559 20241209 093800 49818057 942 943 944 942 112
560 20241209 093700 49712356 936 936 936 936 0
561 20241209 093600 49712356 936 936 936 936 1
562 20241209 093500 49711420 945 945 945 945 0
563 20241209 093400 49711420 945 945 945 944 17
564 20241209 093300 49695356 936 936 936 936 0
565 20241209 093200 49695356 936 947 947 936 37
566 20241209 093100 49660670 947 939 948 939 35
567 20241209 093000 49627564 940 939 940 939 34
568 20241209 092900 49595605 935 940 940 935 224
569 20241209 092800 49386130 941 940 941 940 500
570 20241209 092700 48915638 941 936 941 935 643
571 20241209 092600 48313333 943 943 943 943 0
572 20241209 092500 48313333 943 943 943 943 0
573 20241209 092400 48313333 943 943 943 943 7
574 20241209 092300 48306732 937 937 937 935 1402
575 20241209 092200 46994326 936 943 946 936 3013
576 20241209 092100 44162564 944 944 944 944 0
577 20241209 092000 44162564 944 934 944 933 5380
578 20241209 091900 39087842 944 934 944 934 224
579 20241209 091800 38878556 933 938 938 933 6299
580 20241209 091700 32981500 936 937 937 927 3334
581 20241209 091600 29885996 938 947 947 938 1731
582 20241209 091500 28252738 955 963 965 947 1661
583 20241209 091400 26677555 965 953 965 948 9017
584 20241209 091300 18120710 953 953 953 953 0
585 20241209 091200 18120710 953 968 968 953 2
586 20241209 091100 18118789 956 959 959 956 471
587 20241209 091000 17667546 958 974 974 958 6100
588 20241209 090900 11820845 975 975 975 975 9
589 20241209 090800 11812070 976 979 979 976 1544
590 20241209 090700 10302082 978 985 986 978 1280
591 20241209 090600 9047740 986 987 987 986 61
592 20241209 090500 8987584 988 988 988 988 7
593 20241209 090400 8980668 979 979 979 979 0
594 20241209 090300 8980668 979 989 989 978 7391
595 20241209 090200 1696296 990 991 991 990 22
596 20241209 090100 1674496 992 992 992 992 0
597 20241209 090000 1674496 992 992 992 992 1688