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

598
011090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185600,59821286,423,423,423,423,5099
20241209,185500,59821286,423,423,423,423,0
20241209,185400,59821286,423,423,423,423,0
20241209,185300,59821286,423,423,423,423,0
20241209,185200,59821286,423,423,423,423,0
20241209,185100,59821286,423,423,423,423,0
20241209,185000,59821286,423,423,423,423,0
20241209,184900,59821286,423,423,423,423,0
20241209,184800,59821286,423,423,423,423,0
20241209,184700,59821286,423,423,423,423,0
20241209,184600,59821286,423,423,423,423,0
20241209,184500,59821286,423,423,423,423,0
20241209,184400,59821286,423,423,423,423,0
20241209,184300,59821286,423,423,423,423,0
20241209,184200,59821286,423,423,423,423,0
20241209,184100,59821286,423,423,423,423,0
20241209,184000,59821286,423,423,423,423,0
20241209,183900,59821286,423,423,423,423,0
20241209,183800,59821286,423,423,423,423,0
20241209,183700,59821286,423,423,423,423,0
20241209,183600,59821286,423,423,423,423,0
20241209,183500,59821286,423,423,423,423,0
20241209,183400,59821286,423,423,423,423,0
20241209,183300,59821286,423,423,423,423,0
20241209,183200,59821286,423,423,423,423,0
20241209,183100,59821286,423,423,423,423,0
20241209,183000,59821286,423,423,423,423,0
20241209,182900,59821286,423,423,423,423,0
20241209,182800,59821286,423,423,423,423,0
20241209,182700,59821286,423,423,423,423,0
20241209,182600,59821286,423,423,423,423,5099
20241209,182500,59821286,423,423,423,423,0
20241209,182400,59821286,423,423,423,423,0
20241209,182300,59821286,423,423,423,423,0
20241209,182200,59821286,423,423,423,423,0
20241209,182100,59821286,423,423,423,423,0
20241209,182000,59821286,423,423,423,423,0
20241209,181900,59821286,423,423,423,423,0
20241209,181800,59821286,423,423,423,423,0
20241209,181700,59821286,423,423,423,423,0
20241209,181600,59821286,423,423,423,423,0
20241209,181500,59821286,423,423,423,423,0
20241209,181400,59821286,423,423,423,423,0
20241209,181300,59821286,423,423,423,423,0
20241209,181200,59821286,423,423,423,423,0
20241209,181100,59821286,423,423,423,423,0
20241209,181000,59821286,423,423,423,423,0
20241209,180900,59821286,423,423,423,423,0
20241209,180800,59821286,423,423,423,423,0
20241209,180700,59821286,423,423,423,423,0
20241209,180600,59821286,423,423,423,423,0
20241209,180500,59821286,423,423,423,423,0
20241209,180400,59821286,423,423,423,423,0
20241209,180300,59821286,423,423,423,423,0
20241209,180200,59821286,423,423,423,423,0
20241209,180100,59821286,423,423,423,423,0
20241209,180000,59821286,423,423,423,423,0
20241209,175900,59821286,423,423,423,423,0
20241209,175800,59821286,423,423,423,423,0
20241209,175700,59821286,423,423,423,423,0
20241209,175600,59821286,423,423,423,423,5099
20241209,175500,59821286,423,423,423,423,0
20241209,175400,59821286,423,423,423,423,0
20241209,175300,59821286,423,423,423,423,0
20241209,175200,59821286,423,423,423,423,0
20241209,175100,59821286,423,423,423,423,0
20241209,175000,59821286,423,423,423,423,0
20241209,174900,59821286,423,423,423,423,0
20241209,174800,59821286,423,423,423,423,0
20241209,174700,59821286,423,423,423,423,0
20241209,174600,59821286,423,423,423,423,0
20241209,174500,59821286,423,423,423,423,0
20241209,174400,59821286,423,423,423,423,0
20241209,174300,59821286,423,423,423,423,0
20241209,174200,59821286,423,423,423,423,0
20241209,174100,59821286,423,423,423,423,0
20241209,174000,59821286,423,423,423,423,0
20241209,173900,59821286,423,423,423,423,0
20241209,173800,59821286,423,423,423,423,0
20241209,173700,59821286,423,423,423,423,0
20241209,173600,59821286,423,423,423,423,0
20241209,173500,59821286,423,423,423,423,0
20241209,173400,59821286,423,423,423,423,0
20241209,173300,59821286,423,423,423,423,0
20241209,173200,59821286,423,423,423,423,0
20241209,173100,59821286,423,423,423,423,0
20241209,173000,59821286,423,423,423,423,0
20241209,172900,59821286,423,423,423,423,0
20241209,172800,59821286,423,423,423,423,0
20241209,172700,59821286,423,423,423,423,0
20241209,172600,59821286,423,423,423,423,5099
20241209,172500,59821286,423,423,423,423,0
20241209,172400,59821286,423,423,423,423,0
20241209,172300,59821286,423,423,423,423,0
20241209,172200,59821286,423,423,423,423,0
20241209,172100,59821286,423,423,423,423,0
20241209,172000,59821286,423,423,423,423,0
20241209,171900,59821286,423,423,423,423,0
20241209,171800,59821286,423,423,423,423,0
20241209,171700,59821286,423,423,423,423,0
20241209,171600,59821286,423,423,423,423,0
20241209,171500,59821286,423,423,423,423,0
20241209,171400,59821286,423,423,423,423,0
20241209,171300,59821286,423,423,423,423,0
20241209,171200,59821286,423,423,423,423,0
20241209,171100,59821286,423,423,423,423,0
20241209,171000,59821286,423,423,423,423,0
20241209,170900,59821286,423,423,423,423,0
20241209,170800,59821286,423,423,423,423,0
20241209,170700,59821286,423,423,423,423,0
20241209,170600,59821286,423,423,423,423,0
20241209,170500,59821286,423,423,423,423,0
20241209,170400,59821286,423,423,423,423,0
20241209,170300,59821286,423,423,423,423,0
20241209,170200,59821286,423,423,423,423,0
20241209,170100,59821286,423,423,423,423,0
20241209,170000,59821286,423,423,423,423,0
20241209,165900,59821286,423,423,423,423,0
20241209,165800,59821286,423,423,423,423,0
20241209,165700,59821286,423,423,423,423,0
20241209,165600,59821286,423,423,423,423,5099
20241209,165500,59821286,423,423,423,423,0
20241209,165400,59821286,423,423,423,423,0
20241209,165300,59821286,423,423,423,423,0
20241209,165200,59821286,423,423,423,423,0
20241209,165100,59821286,423,423,423,423,0
20241209,165000,59821286,423,423,423,423,0
20241209,164900,59821286,423,423,423,423,0
20241209,164800,59821286,423,423,423,423,0
20241209,164700,59821286,423,423,423,423,0
20241209,164600,59821286,423,423,423,423,0
20241209,164500,59821286,423,423,423,423,0
20241209,164400,59821286,423,423,423,423,0
20241209,164300,59821286,423,423,423,423,0
20241209,164200,59821286,423,423,423,423,0
20241209,164100,59821286,423,423,423,423,0
20241209,164000,59821286,423,423,423,423,0
20241209,163900,59821286,423,423,423,423,0
20241209,163800,59821286,423,423,423,423,0
20241209,163700,59821286,423,423,423,423,0
20241209,163600,59821286,423,423,423,423,0
20241209,163500,59821286,423,423,423,423,0
20241209,163400,59821286,423,423,423,423,0
20241209,163300,59821286,423,423,423,423,0
20241209,163200,59821286,423,423,423,423,0
20241209,163100,59821286,423,423,423,423,0
20241209,163000,59821286,423,423,423,423,0
20241209,162900,59821286,423,423,423,423,0
20241209,162800,59821286,423,423,423,423,0
20241209,162700,59821286,423,423,423,423,0
20241209,162600,59821286,423,423,423,423,5099
20241209,162500,59821286,423,423,423,423,0
20241209,162400,59821286,423,423,423,423,0
20241209,162300,59821286,423,423,423,423,0
20241209,162200,59821286,423,423,423,423,0
20241209,162100,59821286,423,423,423,423,0
20241209,162000,59821286,423,423,423,423,0
20241209,161900,59821286,423,423,423,423,0
20241209,161800,59821286,423,423,423,423,0
20241209,161700,59821286,423,423,423,423,0
20241209,161600,59821286,423,423,423,423,0
20241209,161500,59821286,423,423,423,423,0
20241209,161400,59821286,423,423,423,423,0
20241209,161300,59821286,423,423,423,423,0
20241209,161200,59821286,423,423,423,423,0
20241209,161100,59821286,423,423,423,423,0
20241209,161000,59821286,423,423,423,423,0
20241209,160900,59821286,423,423,423,423,0
20241209,160800,59821286,423,423,423,423,0
20241209,160700,59821286,423,423,423,423,0
20241209,160600,59821286,423,423,423,423,0
20241209,160500,59821286,423,423,423,423,0
20241209,160400,59821286,423,423,423,423,0
20241209,160300,59821286,423,423,423,423,0
20241209,160200,59821286,423,423,423,423,0
20241209,160100,59821286,423,423,423,423,0
20241209,160000,59821286,423,423,423,423,0
20241209,155900,59821286,423,423,423,423,0
20241209,155800,59821286,423,423,423,423,0
20241209,155700,59821286,423,423,423,423,0
20241209,155600,59821286,423,423,423,423,5099
20241209,155500,59821286,423,423,423,423,0
20241209,155400,59821286,423,423,423,423,0
20241209,155300,59821286,423,423,423,423,0
20241209,155200,59821286,423,423,423,423,0
20241209,155100,59821286,423,423,423,423,0
20241209,155000,59821286,423,423,423,423,0
20241209,154900,59821286,423,423,423,423,0
20241209,154800,59821286,423,423,423,423,0
20241209,154700,59821286,423,423,423,423,0
20241209,154600,59821286,423,423,423,423,0
20241209,154500,59821286,423,423,423,423,0
20241209,154400,59821286,423,423,423,423,0
20241209,154300,59821286,423,423,423,423,0
20241209,154200,59821286,423,423,423,423,0
20241209,154100,59821286,423,423,423,423,0
20241209,154000,59821286,423,423,423,423,0
20241209,153900,59821286,423,423,423,423,0
20241209,153800,59821286,423,423,423,423,0
20241209,153700,59821286,423,423,423,423,0
20241209,153600,59821286,423,423,423,423,0
20241209,153500,59821286,423,423,423,423,0
20241209,153400,59821286,423,423,423,423,0
20241209,153300,59821286,423,423,423,423,0
20241209,153200,59821286,423,423,423,423,0
20241209,153100,59821286,423,423,423,423,0
20241209,153000,59821286,423,423,423,423,5099
20241209,152900,57664409,423,423,423,423,0
20241209,152800,57664409,423,423,423,423,0
20241209,152700,57664409,423,423,423,423,0
20241209,152600,57664409,423,423,423,423,0
20241209,152500,57664409,423,423,423,423,0
20241209,152400,57664409,423,423,423,423,0
20241209,152300,57664409,423,423,423,423,0
20241209,152200,57664409,423,423,423,423,0
20241209,152100,57664409,423,423,423,423,0
20241209,152000,57664409,423,423,423,423,0
20241209,151900,57664409,423,428,428,423,2237
20241209,151800,56717467,425,425,425,425,0
20241209,151700,56717467,425,425,425,425,0
20241209,151600,56717467,425,427,427,425,17000
20241209,151500,49466787,428,428,428,428,0
20241209,151400,49466787,428,428,428,428,10
20241209,151300,49462507,427,427,427,427,0
20241209,151200,49462507,427,427,427,427,0
20241209,151100,49462507,427,427,427,427,0
20241209,151000,49462507,427,427,427,427,0
20241209,150900,49462507,427,427,427,427,0
20241209,150800,49462507,427,427,427,427,0
20241209,150700,49462507,427,427,427,427,0
20241209,150600,49462507,427,427,427,427,630
20241209,150500,49193497,427,427,427,427,199
20241209,150400,49108524,427,427,427,427,0
20241209,150300,49108524,427,427,427,427,0
20241209,150200,49108524,427,427,427,427,0
20241209,150100,49108524,427,427,427,427,0
20241209,150000,49108524,427,427,427,427,0
20241209,145900,49108524,427,427,427,427,0
20241209,145800,49108524,427,427,427,427,256
20241209,145700,48999212,428,428,428,428,0
20241209,145600,48999212,428,428,428,428,44
20241209,145500,48980380,429,429,429,429,0
20241209,145400,48980380,429,429,429,429,0
20241209,145300,48980380,429,429,429,429,0
20241209,145200,48980380,429,429,429,429,0
20241209,145100,48980380,429,429,429,429,0
20241209,145000,48980380,429,429,429,429,1
20241209,144900,48979951,428,428,428,428,0
20241209,144800,48979951,428,428,428,428,0
20241209,144700,48979951,428,428,428,428,0
20241209,144600,48979951,428,428,428,428,0
20241209,144500,48979951,428,428,428,428,0
20241209,144400,48979951,428,428,428,428,1
20241209,144300,48979523,429,429,429,429,0
20241209,144200,48979523,429,429,429,429,0
20241209,144100,48979523,429,429,429,429,0
20241209,144000,48979523,429,429,429,429,0
20241209,143900,48979523,429,429,429,429,0
20241209,143800,48979523,429,429,429,429,49
20241209,143700,48958502,429,429,429,429,0
20241209,143600,48958502,429,429,429,429,0
20241209,143500,48958502,429,429,429,429,0
20241209,143400,48958502,429,429,429,429,0
20241209,143300,48958502,429,429,429,429,0
20241209,143200,48958502,429,429,429,429,1
20241209,143100,48958073,427,427,427,427,0
20241209,143000,48958073,427,427,427,427,0
20241209,142900,48958073,427,427,427,427,0
20241209,142800,48958073,427,427,427,427,0
20241209,142700,48958073,427,427,427,427,0
20241209,142600,48958073,427,427,427,427,0
20241209,142500,48958073,427,427,427,427,0
20241209,142400,48958073,427,427,427,427,0
20241209,142300,48958073,427,427,427,427,0
20241209,142200,48958073,427,427,427,427,1000
20241209,142100,48531073,427,427,427,427,0
20241209,142000,48531073,427,427,427,427,100
20241209,141900,48488373,429,429,429,429,0
20241209,141800,48488373,429,429,429,429,0
20241209,141700,48488373,429,429,429,429,0
20241209,141600,48488373,429,429,429,429,0
20241209,141500,48488373,429,429,429,429,0
20241209,141400,48488373,429,429,429,429,1
20241209,141300,48487944,429,429,429,429,1
20241209,141200,48487515,427,427,427,427,0
20241209,141100,48487515,427,427,427,427,0
20241209,141000,48487515,427,427,427,427,33
20241209,140900,48473424,429,429,429,429,0
20241209,140800,48473424,429,429,429,429,0
20241209,140700,48473424,429,429,429,429,1
20241209,140600,48472995,427,427,427,427,0
20241209,140500,48472995,427,427,427,427,0
20241209,140400,48472995,427,427,427,427,0
20241209,140300,48472995,427,427,427,427,0
20241209,140200,48472995,427,427,427,427,0
20241209,140100,48472995,427,427,427,427,0
20241209,140000,48472995,427,427,427,427,33
20241209,135900,48458904,429,429,429,429,0
20241209,135800,48458904,429,429,429,429,0
20241209,135700,48458904,429,429,429,429,1
20241209,135600,48458475,429,429,429,429,1
20241209,135500,48458046,429,429,429,429,0
20241209,135400,48458046,429,429,429,427,445
20241209,135300,48267341,427,427,427,427,0
20241209,135200,48267341,427,427,427,427,0
20241209,135100,48267341,427,427,427,427,0
20241209,135000,48267341,427,427,427,427,33
20241209,134900,48253250,429,427,429,427,2847
20241209,134800,47036979,427,427,427,427,0
20241209,134700,47036979,427,427,427,427,0
20241209,134600,47036979,427,427,427,427,0
20241209,134500,47036979,427,427,427,427,34
20241209,134400,47022461,427,427,427,427,20
20241209,134300,47013921,427,427,427,427,0
20241209,134200,47013921,427,427,427,427,0
20241209,134100,47013921,427,427,427,427,0
20241209,134000,47013921,427,427,427,427,33
20241209,133900,46999830,429,429,429,429,1
20241209,133800,46999401,429,429,429,429,1
20241209,133700,46998972,427,428,428,427,3563
20241209,133600,45476951,428,428,428,428,0
20241209,133500,45476951,428,428,428,428,0
20241209,133400,45476951,428,428,428,428,0
20241209,133300,45476951,428,428,428,428,0
20241209,133200,45476951,428,428,428,428,0
20241209,133100,45476951,428,428,428,428,0
20241209,133000,45476951,428,429,429,428,33
20241209,132900,45462817,430,430,430,430,1
20241209,132800,45462387,428,428,428,428,0
20241209,132700,45462387,428,428,428,428,0
20241209,132600,45462387,428,428,428,428,80
20241209,132500,45428147,428,428,428,428,0
20241209,132400,45428147,428,428,428,428,0
20241209,132300,45428147,428,428,428,428,0
20241209,132200,45428147,428,428,428,428,0
20241209,132100,45428147,428,428,428,428,1
20241209,132000,45427719,428,429,429,428,220
20241209,131900,45333372,429,429,429,429,0
20241209,131800,45333372,429,429,429,429,10
20241209,131700,45329082,429,429,429,429,0
20241209,131600,45329082,429,429,429,429,0
20241209,131500,45329082,429,429,429,429,1
20241209,131400,45328653,429,429,429,429,0
20241209,131300,45328653,429,429,429,429,0
20241209,131200,45328653,429,429,429,429,1
20241209,131100,45328224,428,428,428,428,0
20241209,131000,45328224,428,428,428,428,33
20241209,130900,45314100,429,429,429,429,2
20241209,130800,45313242,429,429,429,429,2
20241209,130700,45312384,429,429,429,429,2
20241209,130600,45311526,429,429,429,429,1
20241209,130500,45311097,427,427,427,427,0
20241209,130400,45311097,427,427,427,427,0
20241209,130300,45311097,427,427,427,427,0
20241209,130200,45311097,427,427,427,427,0
20241209,130100,45311097,427,427,427,427,0
20241209,130000,45311097,427,429,429,427,34
20241209,125900,45296577,428,428,428,428,0
20241209,125800,45296577,428,428,428,428,0
20241209,125700,45296577,428,428,428,428,0
20241209,125600,45296577,428,428,428,428,0
20241209,125500,45296577,428,428,428,428,0
20241209,125400,45296577,428,428,428,428,0
20241209,125300,45296577,428,428,428,428,249
20241209,125200,45190005,426,426,426,426,0
20241209,125100,45190005,426,426,426,426,0
20241209,125000,45190005,426,426,426,426,50
20241209,124900,45168705,428,428,428,428,0
20241209,124800,45168705,428,428,428,428,52
20241209,124700,45146449,428,428,428,428,7
20241209,124600,45143453,428,428,428,428,5
20241209,124500,45141313,427,430,430,427,501
20241209,124400,44926903,429,429,429,429,2
20241209,124300,44926045,430,430,430,430,1
20241209,124200,44925615,429,429,429,429,0
20241209,124100,44925615,429,429,429,429,0
20241209,124000,44925615,429,429,429,429,34
20241209,123900,44911029,429,429,429,429,133
20241209,123800,44853972,429,429,429,429,423
20241209,123700,44672505,429,429,429,429,3
20241209,123600,44671218,429,429,429,429,2
20241209,123500,44670360,429,429,429,429,1
20241209,123400,44669931,429,429,429,429,3
20241209,123300,44668644,429,429,429,429,4
20241209,123200,44666928,429,430,432,429,11
20241209,123100,44662191,432,432,432,432,0
20241209,123000,44662191,432,430,432,430,3
20241209,122900,44660899,428,430,430,428,3
20241209,122800,44659613,432,430,432,430,3
20241209,122700,44658321,432,432,432,432,0
20241209,122600,44658321,432,432,432,432,0
20241209,122500,44658321,432,432,432,432,0
20241209,122400,44658321,432,432,432,432,0
20241209,122300,44658321,432,432,432,432,0
20241209,122200,44658321,432,430,432,430,4504
20241209,122100,42712598,432,432,432,432,0
20241209,122000,42712598,432,430,432,430,2
20241209,121900,42711736,432,432,432,432,0
20241209,121800,42711736,432,432,432,432,0
20241209,121700,42711736,432,432,432,432,0
20241209,121600,42711736,432,432,432,432,0
20241209,121500,42711736,432,430,432,430,2000
20241209,121400,41847740,432,430,432,430,3000
20241209,121300,40551746,432,430,432,429,709
20241209,121200,40246136,430,430,430,430,807
20241209,121100,39899126,429,429,429,429,0
20241209,121000,39899126,429,429,430,429,31
20241209,120900,39885798,429,431,431,429,72
20241209,120800,39854769,429,432,432,429,901
20241209,120700,39466947,429,429,429,429,0
20241209,120600,39466947,429,429,429,429,0
20241209,120500,39466947,429,429,429,429,110
20241209,120400,39419757,432,431,432,427,978
20241209,120300,39000385,430,430,430,430,0
20241209,120200,39000385,430,430,430,430,665
20241209,120100,38714435,431,431,431,428,102
20241209,120000,38670773,428,427,428,427,573
20241209,115900,38425767,427,427,427,427,0
20241209,115800,38425767,427,427,427,427,1
20241209,115700,38425340,425,425,425,425,162
20241209,115600,38356490,427,427,427,427,3
20241209,115500,38355209,427,427,427,427,0
20241209,115400,38355209,427,427,427,427,1
20241209,115300,38354782,427,427,427,427,1
20241209,115200,38354355,425,425,425,425,0
20241209,115100,38354355,425,425,425,425,200
20241209,115000,38269355,431,425,431,425,1029
20241209,114900,37827824,425,425,425,425,102
20241209,114800,37784474,425,425,425,425,0
20241209,114700,37784474,425,425,425,425,1
20241209,114600,37784049,425,425,425,425,5
20241209,114500,37781924,425,425,425,425,51
20241209,114400,37760249,425,425,425,425,1
20241209,114300,37759824,425,425,425,425,100
20241209,114200,37717324,423,423,423,423,0
20241209,114100,37717324,423,423,423,423,200
20241209,114000,37632724,425,425,425,425,2
20241209,113900,37631874,425,425,425,425,1
20241209,113800,37631449,424,423,425,423,367
20241209,113700,37476016,424,426,426,424,5984
20241209,113600,34938023,427,427,427,427,503
20241209,113500,34723242,427,427,427,427,2
20241209,113400,34722388,427,427,427,427,1
20241209,113300,34721961,427,427,427,427,12
20241209,113200,34716837,427,427,427,427,24
20241209,113100,34706589,427,427,427,427,10
20241209,113000,34702319,427,427,427,427,0
20241209,112900,34702319,427,425,427,425,83
20241209,112800,34667042,425,426,426,425,1057
20241209,112700,34217237,426,426,426,426,6110
20241209,112600,31614377,428,428,428,428,10
20241209,112500,31610097,431,429,431,427,463
20241209,112400,31411769,430,430,430,430,0
20241209,112300,31411769,430,430,430,430,0
20241209,112200,31411769,430,429,430,429,2
20241209,112100,31410910,429,429,429,429,15
20241209,112000,31404475,429,428,429,427,1144
20241209,111900,30915242,429,429,429,429,1
20241209,111800,30914813,428,428,428,428,0
20241209,111700,30914813,428,428,428,428,0
20241209,111600,30914813,428,428,428,428,0
20241209,111500,30914813,428,428,428,428,28
20241209,111400,30902829,428,428,428,428,0
20241209,111300,30902829,428,428,428,428,0
20241209,111200,30902829,428,428,428,428,0
20241209,111100,30902829,428,428,428,428,190
20241209,111000,30821509,428,429,429,428,1011
20241209,110900,30388790,429,431,431,429,1974
20241209,110800,29541938,431,431,431,431,1
20241209,110700,29541507,431,430,431,429,414
20241209,110600,29363877,430,430,430,430,500
20241209,110500,29148877,432,432,432,432,0
20241209,110400,29148877,432,432,432,432,1
20241209,110300,29148445,432,432,432,432,0
20241209,110200,29148445,432,432,432,432,4
20241209,110100,29146717,432,430,432,430,49
20241209,110000,29125645,432,432,432,432,0
20241209,105900,29125645,432,432,432,432,1
20241209,105800,29125213,432,432,433,432,104
20241209,105700,29080283,433,433,433,433,0
20241209,105600,29080283,433,432,433,432,4
20241209,105500,29078552,432,432,432,432,12
20241209,105400,29073368,433,433,433,433,436
20241209,105300,28884580,432,432,432,432,9569
20241209,105200,24750772,432,432,432,432,3
20241209,105100,24749476,432,432,432,432,1
20241209,105000,24749044,431,431,431,431,0
20241209,104900,24749044,431,431,431,431,1
20241209,104800,24748613,432,432,432,432,0
20241209,104700,24748613,432,432,432,432,0
20241209,104600,24748613,432,431,432,431,3
20241209,104500,24747319,431,431,431,431,0
20241209,104400,24747319,431,431,431,431,1
20241209,104300,24746888,432,430,432,430,10
20241209,104200,24742573,430,430,432,430,16
20241209,104100,24735685,428,428,428,428,0
20241209,104000,24735685,428,430,430,428,326
20241209,103900,24596127,430,430,430,430,15
20241209,103800,24589677,430,430,430,430,21
20241209,103700,24580647,430,430,430,430,18
20241209,103600,24572907,430,430,430,430,645
20241209,103500,24295557,429,429,429,429,0
20241209,103400,24295557,429,429,429,429,2
20241209,103300,24294699,429,429,429,429,2000
20241209,103200,23436699,429,429,429,429,45
20241209,103100,23417394,427,427,427,427,48
20241209,103000,23396898,428,428,428,428,1629
20241209,102900,22699686,428,428,428,428,28
20241209,102800,22687702,428,428,428,428,4003
20241209,102700,20974418,427,427,427,427,0
20241209,102600,20974418,427,427,427,427,20
20241209,102500,20965878,428,428,428,428,5
20241209,102400,20963738,427,428,428,427,3
20241209,102300,20962456,427,428,430,427,1025
20241209,102200,20523737,430,430,430,430,1
20241209,102100,20523307,429,429,429,429,60
20241209,102000,20497567,429,429,429,429,0
20241209,101900,20497567,429,428,430,428,17
20241209,101800,20490273,428,428,428,428,330
20241209,101700,20349033,428,428,428,427,13
20241209,101600,20343479,428,428,428,428,0
20241209,101500,20343479,428,428,428,428,0
20241209,101400,20343479,428,428,428,428,0
20241209,101300,20343479,428,428,428,428,0
20241209,101200,20343479,428,428,428,428,2011
20241209,101100,19482771,428,428,428,428,0
20241209,101000,19482771,428,428,428,428,101
20241209,100900,19439543,428,428,428,428,4
20241209,100800,19437831,428,428,430,428,9
20241209,100700,19433967,427,426,427,426,13090
20241209,100600,13857617,426,426,426,426,0
20241209,100500,13857617,426,426,426,426,101
20241209,100400,13814591,426,426,426,426,10
20241209,100300,13810331,426,426,426,425,400
20241209,100200,13640031,426,426,426,426,509
20241209,100100,13423197,426,426,427,426,1148
20241209,100000,12934049,428,428,428,428,4
20241209,095900,12932337,428,428,428,428,5
20241209,095800,12930197,428,428,428,428,0
20241209,095700,12930197,428,428,428,428,51
20241209,095600,12908369,426,428,428,426,5789
20241209,095500,10437133,428,428,428,428,302
20241209,095400,10307877,428,430,430,428,12
20241209,095300,10302729,428,428,428,428,0
20241209,095200,10302729,428,428,428,428,400
20241209,095100,10131529,430,429,430,429,569
20241209,095000,9887398,429,429,429,429,683
20241209,094900,9594391,429,429,429,429,10
20241209,094800,9590101,429,429,429,429,2
20241209,094700,9589243,429,429,429,429,0
20241209,094600,9589243,429,429,429,429,330
20241209,094500,9447673,429,429,429,429,101
20241209,094400,9404344,429,429,429,429,110
20241209,094300,9357154,429,429,429,429,10
20241209,094200,9352864,429,429,429,429,1
20241209,094100,9352435,429,429,429,429,18
20241209,094000,9344713,429,429,429,429,5
20241209,093900,9342568,429,428,429,428,764
20241209,093800,9015575,428,428,428,428,3
20241209,093700,9014291,428,428,428,428,8
20241209,093600,9010867,428,431,431,428,2825
20241209,093500,7797909,431,433,433,431,197
20241209,093400,7712947,432,432,432,432,0
20241209,093300,7712947,432,432,432,432,231
20241209,093200,7613155,433,433,433,431,1001
20241209,093100,7181272,433,433,433,433,1
20241209,093000,7180839,433,432,433,432,27
20241209,092900,7169153,433,433,433,433,0
20241209,092800,7169153,433,434,434,433,45
20241209,092700,7149665,434,434,434,434,7
20241209,092600,7146627,434,432,434,432,306
20241209,092500,7014425,432,432,432,432,36
20241209,092400,6998873,434,434,434,434,1
20241209,092300,6998439,434,434,434,434,0
20241209,092200,6998439,434,434,434,434,14
20241209,092100,6992363,434,432,434,432,74
20241209,092000,6960383,434,434,434,434,0
20241209,091900,6960383,434,434,434,434,1
20241209,091800,6959949,434,434,434,434,12
20241209,091700,6954741,432,432,432,432,0
20241209,091600,6954741,432,432,432,432,68
20241209,091500,6925365,434,434,434,434,0
20241209,091400,6925365,434,434,434,434,2360
20241209,091300,5901125,435,435,435,435,20
20241209,091200,5892425,434,434,434,434,7644
20241209,091100,2574929,432,432,432,432,50
20241209,091000,2553329,432,432,432,432,68
20241209,090900,2523953,434,434,434,434,6
20241209,090800,2521349,434,434,434,434,500
20241209,090700,2304349,434,434,434,434,0
20241209,090600,2304349,434,434,434,434,0
20241209,090500,2304349,434,434,434,434,78
20241209,090400,2270497,433,433,433,433,1000
20241209,090300,1837497,435,434,435,434,1001
20241209,090200,1403062,435,435,435,435,1
20241209,090100,1402627,435,437,437,435,632
20241209,090000,1127705,435,437,437,435,2585
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185600 59821286 423 423 423 423 5099
3 20241209 185500 59821286 423 423 423 423 0
4 20241209 185400 59821286 423 423 423 423 0
5 20241209 185300 59821286 423 423 423 423 0
6 20241209 185200 59821286 423 423 423 423 0
7 20241209 185100 59821286 423 423 423 423 0
8 20241209 185000 59821286 423 423 423 423 0
9 20241209 184900 59821286 423 423 423 423 0
10 20241209 184800 59821286 423 423 423 423 0
11 20241209 184700 59821286 423 423 423 423 0
12 20241209 184600 59821286 423 423 423 423 0
13 20241209 184500 59821286 423 423 423 423 0
14 20241209 184400 59821286 423 423 423 423 0
15 20241209 184300 59821286 423 423 423 423 0
16 20241209 184200 59821286 423 423 423 423 0
17 20241209 184100 59821286 423 423 423 423 0
18 20241209 184000 59821286 423 423 423 423 0
19 20241209 183900 59821286 423 423 423 423 0
20 20241209 183800 59821286 423 423 423 423 0
21 20241209 183700 59821286 423 423 423 423 0
22 20241209 183600 59821286 423 423 423 423 0
23 20241209 183500 59821286 423 423 423 423 0
24 20241209 183400 59821286 423 423 423 423 0
25 20241209 183300 59821286 423 423 423 423 0
26 20241209 183200 59821286 423 423 423 423 0
27 20241209 183100 59821286 423 423 423 423 0
28 20241209 183000 59821286 423 423 423 423 0
29 20241209 182900 59821286 423 423 423 423 0
30 20241209 182800 59821286 423 423 423 423 0
31 20241209 182700 59821286 423 423 423 423 0
32 20241209 182600 59821286 423 423 423 423 5099
33 20241209 182500 59821286 423 423 423 423 0
34 20241209 182400 59821286 423 423 423 423 0
35 20241209 182300 59821286 423 423 423 423 0
36 20241209 182200 59821286 423 423 423 423 0
37 20241209 182100 59821286 423 423 423 423 0
38 20241209 182000 59821286 423 423 423 423 0
39 20241209 181900 59821286 423 423 423 423 0
40 20241209 181800 59821286 423 423 423 423 0
41 20241209 181700 59821286 423 423 423 423 0
42 20241209 181600 59821286 423 423 423 423 0
43 20241209 181500 59821286 423 423 423 423 0
44 20241209 181400 59821286 423 423 423 423 0
45 20241209 181300 59821286 423 423 423 423 0
46 20241209 181200 59821286 423 423 423 423 0
47 20241209 181100 59821286 423 423 423 423 0
48 20241209 181000 59821286 423 423 423 423 0
49 20241209 180900 59821286 423 423 423 423 0
50 20241209 180800 59821286 423 423 423 423 0
51 20241209 180700 59821286 423 423 423 423 0
52 20241209 180600 59821286 423 423 423 423 0
53 20241209 180500 59821286 423 423 423 423 0
54 20241209 180400 59821286 423 423 423 423 0
55 20241209 180300 59821286 423 423 423 423 0
56 20241209 180200 59821286 423 423 423 423 0
57 20241209 180100 59821286 423 423 423 423 0
58 20241209 180000 59821286 423 423 423 423 0
59 20241209 175900 59821286 423 423 423 423 0
60 20241209 175800 59821286 423 423 423 423 0
61 20241209 175700 59821286 423 423 423 423 0
62 20241209 175600 59821286 423 423 423 423 5099
63 20241209 175500 59821286 423 423 423 423 0
64 20241209 175400 59821286 423 423 423 423 0
65 20241209 175300 59821286 423 423 423 423 0
66 20241209 175200 59821286 423 423 423 423 0
67 20241209 175100 59821286 423 423 423 423 0
68 20241209 175000 59821286 423 423 423 423 0
69 20241209 174900 59821286 423 423 423 423 0
70 20241209 174800 59821286 423 423 423 423 0
71 20241209 174700 59821286 423 423 423 423 0
72 20241209 174600 59821286 423 423 423 423 0
73 20241209 174500 59821286 423 423 423 423 0
74 20241209 174400 59821286 423 423 423 423 0
75 20241209 174300 59821286 423 423 423 423 0
76 20241209 174200 59821286 423 423 423 423 0
77 20241209 174100 59821286 423 423 423 423 0
78 20241209 174000 59821286 423 423 423 423 0
79 20241209 173900 59821286 423 423 423 423 0
80 20241209 173800 59821286 423 423 423 423 0
81 20241209 173700 59821286 423 423 423 423 0
82 20241209 173600 59821286 423 423 423 423 0
83 20241209 173500 59821286 423 423 423 423 0
84 20241209 173400 59821286 423 423 423 423 0
85 20241209 173300 59821286 423 423 423 423 0
86 20241209 173200 59821286 423 423 423 423 0
87 20241209 173100 59821286 423 423 423 423 0
88 20241209 173000 59821286 423 423 423 423 0
89 20241209 172900 59821286 423 423 423 423 0
90 20241209 172800 59821286 423 423 423 423 0
91 20241209 172700 59821286 423 423 423 423 0
92 20241209 172600 59821286 423 423 423 423 5099
93 20241209 172500 59821286 423 423 423 423 0
94 20241209 172400 59821286 423 423 423 423 0
95 20241209 172300 59821286 423 423 423 423 0
96 20241209 172200 59821286 423 423 423 423 0
97 20241209 172100 59821286 423 423 423 423 0
98 20241209 172000 59821286 423 423 423 423 0
99 20241209 171900 59821286 423 423 423 423 0
100 20241209 171800 59821286 423 423 423 423 0
101 20241209 171700 59821286 423 423 423 423 0
102 20241209 171600 59821286 423 423 423 423 0
103 20241209 171500 59821286 423 423 423 423 0
104 20241209 171400 59821286 423 423 423 423 0
105 20241209 171300 59821286 423 423 423 423 0
106 20241209 171200 59821286 423 423 423 423 0
107 20241209 171100 59821286 423 423 423 423 0
108 20241209 171000 59821286 423 423 423 423 0
109 20241209 170900 59821286 423 423 423 423 0
110 20241209 170800 59821286 423 423 423 423 0
111 20241209 170700 59821286 423 423 423 423 0
112 20241209 170600 59821286 423 423 423 423 0
113 20241209 170500 59821286 423 423 423 423 0
114 20241209 170400 59821286 423 423 423 423 0
115 20241209 170300 59821286 423 423 423 423 0
116 20241209 170200 59821286 423 423 423 423 0
117 20241209 170100 59821286 423 423 423 423 0
118 20241209 170000 59821286 423 423 423 423 0
119 20241209 165900 59821286 423 423 423 423 0
120 20241209 165800 59821286 423 423 423 423 0
121 20241209 165700 59821286 423 423 423 423 0
122 20241209 165600 59821286 423 423 423 423 5099
123 20241209 165500 59821286 423 423 423 423 0
124 20241209 165400 59821286 423 423 423 423 0
125 20241209 165300 59821286 423 423 423 423 0
126 20241209 165200 59821286 423 423 423 423 0
127 20241209 165100 59821286 423 423 423 423 0
128 20241209 165000 59821286 423 423 423 423 0
129 20241209 164900 59821286 423 423 423 423 0
130 20241209 164800 59821286 423 423 423 423 0
131 20241209 164700 59821286 423 423 423 423 0
132 20241209 164600 59821286 423 423 423 423 0
133 20241209 164500 59821286 423 423 423 423 0
134 20241209 164400 59821286 423 423 423 423 0
135 20241209 164300 59821286 423 423 423 423 0
136 20241209 164200 59821286 423 423 423 423 0
137 20241209 164100 59821286 423 423 423 423 0
138 20241209 164000 59821286 423 423 423 423 0
139 20241209 163900 59821286 423 423 423 423 0
140 20241209 163800 59821286 423 423 423 423 0
141 20241209 163700 59821286 423 423 423 423 0
142 20241209 163600 59821286 423 423 423 423 0
143 20241209 163500 59821286 423 423 423 423 0
144 20241209 163400 59821286 423 423 423 423 0
145 20241209 163300 59821286 423 423 423 423 0
146 20241209 163200 59821286 423 423 423 423 0
147 20241209 163100 59821286 423 423 423 423 0
148 20241209 163000 59821286 423 423 423 423 0
149 20241209 162900 59821286 423 423 423 423 0
150 20241209 162800 59821286 423 423 423 423 0
151 20241209 162700 59821286 423 423 423 423 0
152 20241209 162600 59821286 423 423 423 423 5099
153 20241209 162500 59821286 423 423 423 423 0
154 20241209 162400 59821286 423 423 423 423 0
155 20241209 162300 59821286 423 423 423 423 0
156 20241209 162200 59821286 423 423 423 423 0
157 20241209 162100 59821286 423 423 423 423 0
158 20241209 162000 59821286 423 423 423 423 0
159 20241209 161900 59821286 423 423 423 423 0
160 20241209 161800 59821286 423 423 423 423 0
161 20241209 161700 59821286 423 423 423 423 0
162 20241209 161600 59821286 423 423 423 423 0
163 20241209 161500 59821286 423 423 423 423 0
164 20241209 161400 59821286 423 423 423 423 0
165 20241209 161300 59821286 423 423 423 423 0
166 20241209 161200 59821286 423 423 423 423 0
167 20241209 161100 59821286 423 423 423 423 0
168 20241209 161000 59821286 423 423 423 423 0
169 20241209 160900 59821286 423 423 423 423 0
170 20241209 160800 59821286 423 423 423 423 0
171 20241209 160700 59821286 423 423 423 423 0
172 20241209 160600 59821286 423 423 423 423 0
173 20241209 160500 59821286 423 423 423 423 0
174 20241209 160400 59821286 423 423 423 423 0
175 20241209 160300 59821286 423 423 423 423 0
176 20241209 160200 59821286 423 423 423 423 0
177 20241209 160100 59821286 423 423 423 423 0
178 20241209 160000 59821286 423 423 423 423 0
179 20241209 155900 59821286 423 423 423 423 0
180 20241209 155800 59821286 423 423 423 423 0
181 20241209 155700 59821286 423 423 423 423 0
182 20241209 155600 59821286 423 423 423 423 5099
183 20241209 155500 59821286 423 423 423 423 0
184 20241209 155400 59821286 423 423 423 423 0
185 20241209 155300 59821286 423 423 423 423 0
186 20241209 155200 59821286 423 423 423 423 0
187 20241209 155100 59821286 423 423 423 423 0
188 20241209 155000 59821286 423 423 423 423 0
189 20241209 154900 59821286 423 423 423 423 0
190 20241209 154800 59821286 423 423 423 423 0
191 20241209 154700 59821286 423 423 423 423 0
192 20241209 154600 59821286 423 423 423 423 0
193 20241209 154500 59821286 423 423 423 423 0
194 20241209 154400 59821286 423 423 423 423 0
195 20241209 154300 59821286 423 423 423 423 0
196 20241209 154200 59821286 423 423 423 423 0
197 20241209 154100 59821286 423 423 423 423 0
198 20241209 154000 59821286 423 423 423 423 0
199 20241209 153900 59821286 423 423 423 423 0
200 20241209 153800 59821286 423 423 423 423 0
201 20241209 153700 59821286 423 423 423 423 0
202 20241209 153600 59821286 423 423 423 423 0
203 20241209 153500 59821286 423 423 423 423 0
204 20241209 153400 59821286 423 423 423 423 0
205 20241209 153300 59821286 423 423 423 423 0
206 20241209 153200 59821286 423 423 423 423 0
207 20241209 153100 59821286 423 423 423 423 0
208 20241209 153000 59821286 423 423 423 423 5099
209 20241209 152900 57664409 423 423 423 423 0
210 20241209 152800 57664409 423 423 423 423 0
211 20241209 152700 57664409 423 423 423 423 0
212 20241209 152600 57664409 423 423 423 423 0
213 20241209 152500 57664409 423 423 423 423 0
214 20241209 152400 57664409 423 423 423 423 0
215 20241209 152300 57664409 423 423 423 423 0
216 20241209 152200 57664409 423 423 423 423 0
217 20241209 152100 57664409 423 423 423 423 0
218 20241209 152000 57664409 423 423 423 423 0
219 20241209 151900 57664409 423 428 428 423 2237
220 20241209 151800 56717467 425 425 425 425 0
221 20241209 151700 56717467 425 425 425 425 0
222 20241209 151600 56717467 425 427 427 425 17000
223 20241209 151500 49466787 428 428 428 428 0
224 20241209 151400 49466787 428 428 428 428 10
225 20241209 151300 49462507 427 427 427 427 0
226 20241209 151200 49462507 427 427 427 427 0
227 20241209 151100 49462507 427 427 427 427 0
228 20241209 151000 49462507 427 427 427 427 0
229 20241209 150900 49462507 427 427 427 427 0
230 20241209 150800 49462507 427 427 427 427 0
231 20241209 150700 49462507 427 427 427 427 0
232 20241209 150600 49462507 427 427 427 427 630
233 20241209 150500 49193497 427 427 427 427 199
234 20241209 150400 49108524 427 427 427 427 0
235 20241209 150300 49108524 427 427 427 427 0
236 20241209 150200 49108524 427 427 427 427 0
237 20241209 150100 49108524 427 427 427 427 0
238 20241209 150000 49108524 427 427 427 427 0
239 20241209 145900 49108524 427 427 427 427 0
240 20241209 145800 49108524 427 427 427 427 256
241 20241209 145700 48999212 428 428 428 428 0
242 20241209 145600 48999212 428 428 428 428 44
243 20241209 145500 48980380 429 429 429 429 0
244 20241209 145400 48980380 429 429 429 429 0
245 20241209 145300 48980380 429 429 429 429 0
246 20241209 145200 48980380 429 429 429 429 0
247 20241209 145100 48980380 429 429 429 429 0
248 20241209 145000 48980380 429 429 429 429 1
249 20241209 144900 48979951 428 428 428 428 0
250 20241209 144800 48979951 428 428 428 428 0
251 20241209 144700 48979951 428 428 428 428 0
252 20241209 144600 48979951 428 428 428 428 0
253 20241209 144500 48979951 428 428 428 428 0
254 20241209 144400 48979951 428 428 428 428 1
255 20241209 144300 48979523 429 429 429 429 0
256 20241209 144200 48979523 429 429 429 429 0
257 20241209 144100 48979523 429 429 429 429 0
258 20241209 144000 48979523 429 429 429 429 0
259 20241209 143900 48979523 429 429 429 429 0
260 20241209 143800 48979523 429 429 429 429 49
261 20241209 143700 48958502 429 429 429 429 0
262 20241209 143600 48958502 429 429 429 429 0
263 20241209 143500 48958502 429 429 429 429 0
264 20241209 143400 48958502 429 429 429 429 0
265 20241209 143300 48958502 429 429 429 429 0
266 20241209 143200 48958502 429 429 429 429 1
267 20241209 143100 48958073 427 427 427 427 0
268 20241209 143000 48958073 427 427 427 427 0
269 20241209 142900 48958073 427 427 427 427 0
270 20241209 142800 48958073 427 427 427 427 0
271 20241209 142700 48958073 427 427 427 427 0
272 20241209 142600 48958073 427 427 427 427 0
273 20241209 142500 48958073 427 427 427 427 0
274 20241209 142400 48958073 427 427 427 427 0
275 20241209 142300 48958073 427 427 427 427 0
276 20241209 142200 48958073 427 427 427 427 1000
277 20241209 142100 48531073 427 427 427 427 0
278 20241209 142000 48531073 427 427 427 427 100
279 20241209 141900 48488373 429 429 429 429 0
280 20241209 141800 48488373 429 429 429 429 0
281 20241209 141700 48488373 429 429 429 429 0
282 20241209 141600 48488373 429 429 429 429 0
283 20241209 141500 48488373 429 429 429 429 0
284 20241209 141400 48488373 429 429 429 429 1
285 20241209 141300 48487944 429 429 429 429 1
286 20241209 141200 48487515 427 427 427 427 0
287 20241209 141100 48487515 427 427 427 427 0
288 20241209 141000 48487515 427 427 427 427 33
289 20241209 140900 48473424 429 429 429 429 0
290 20241209 140800 48473424 429 429 429 429 0
291 20241209 140700 48473424 429 429 429 429 1
292 20241209 140600 48472995 427 427 427 427 0
293 20241209 140500 48472995 427 427 427 427 0
294 20241209 140400 48472995 427 427 427 427 0
295 20241209 140300 48472995 427 427 427 427 0
296 20241209 140200 48472995 427 427 427 427 0
297 20241209 140100 48472995 427 427 427 427 0
298 20241209 140000 48472995 427 427 427 427 33
299 20241209 135900 48458904 429 429 429 429 0
300 20241209 135800 48458904 429 429 429 429 0
301 20241209 135700 48458904 429 429 429 429 1
302 20241209 135600 48458475 429 429 429 429 1
303 20241209 135500 48458046 429 429 429 429 0
304 20241209 135400 48458046 429 429 429 427 445
305 20241209 135300 48267341 427 427 427 427 0
306 20241209 135200 48267341 427 427 427 427 0
307 20241209 135100 48267341 427 427 427 427 0
308 20241209 135000 48267341 427 427 427 427 33
309 20241209 134900 48253250 429 427 429 427 2847
310 20241209 134800 47036979 427 427 427 427 0
311 20241209 134700 47036979 427 427 427 427 0
312 20241209 134600 47036979 427 427 427 427 0
313 20241209 134500 47036979 427 427 427 427 34
314 20241209 134400 47022461 427 427 427 427 20
315 20241209 134300 47013921 427 427 427 427 0
316 20241209 134200 47013921 427 427 427 427 0
317 20241209 134100 47013921 427 427 427 427 0
318 20241209 134000 47013921 427 427 427 427 33
319 20241209 133900 46999830 429 429 429 429 1
320 20241209 133800 46999401 429 429 429 429 1
321 20241209 133700 46998972 427 428 428 427 3563
322 20241209 133600 45476951 428 428 428 428 0
323 20241209 133500 45476951 428 428 428 428 0
324 20241209 133400 45476951 428 428 428 428 0
325 20241209 133300 45476951 428 428 428 428 0
326 20241209 133200 45476951 428 428 428 428 0
327 20241209 133100 45476951 428 428 428 428 0
328 20241209 133000 45476951 428 429 429 428 33
329 20241209 132900 45462817 430 430 430 430 1
330 20241209 132800 45462387 428 428 428 428 0
331 20241209 132700 45462387 428 428 428 428 0
332 20241209 132600 45462387 428 428 428 428 80
333 20241209 132500 45428147 428 428 428 428 0
334 20241209 132400 45428147 428 428 428 428 0
335 20241209 132300 45428147 428 428 428 428 0
336 20241209 132200 45428147 428 428 428 428 0
337 20241209 132100 45428147 428 428 428 428 1
338 20241209 132000 45427719 428 429 429 428 220
339 20241209 131900 45333372 429 429 429 429 0
340 20241209 131800 45333372 429 429 429 429 10
341 20241209 131700 45329082 429 429 429 429 0
342 20241209 131600 45329082 429 429 429 429 0
343 20241209 131500 45329082 429 429 429 429 1
344 20241209 131400 45328653 429 429 429 429 0
345 20241209 131300 45328653 429 429 429 429 0
346 20241209 131200 45328653 429 429 429 429 1
347 20241209 131100 45328224 428 428 428 428 0
348 20241209 131000 45328224 428 428 428 428 33
349 20241209 130900 45314100 429 429 429 429 2
350 20241209 130800 45313242 429 429 429 429 2
351 20241209 130700 45312384 429 429 429 429 2
352 20241209 130600 45311526 429 429 429 429 1
353 20241209 130500 45311097 427 427 427 427 0
354 20241209 130400 45311097 427 427 427 427 0
355 20241209 130300 45311097 427 427 427 427 0
356 20241209 130200 45311097 427 427 427 427 0
357 20241209 130100 45311097 427 427 427 427 0
358 20241209 130000 45311097 427 429 429 427 34
359 20241209 125900 45296577 428 428 428 428 0
360 20241209 125800 45296577 428 428 428 428 0
361 20241209 125700 45296577 428 428 428 428 0
362 20241209 125600 45296577 428 428 428 428 0
363 20241209 125500 45296577 428 428 428 428 0
364 20241209 125400 45296577 428 428 428 428 0
365 20241209 125300 45296577 428 428 428 428 249
366 20241209 125200 45190005 426 426 426 426 0
367 20241209 125100 45190005 426 426 426 426 0
368 20241209 125000 45190005 426 426 426 426 50
369 20241209 124900 45168705 428 428 428 428 0
370 20241209 124800 45168705 428 428 428 428 52
371 20241209 124700 45146449 428 428 428 428 7
372 20241209 124600 45143453 428 428 428 428 5
373 20241209 124500 45141313 427 430 430 427 501
374 20241209 124400 44926903 429 429 429 429 2
375 20241209 124300 44926045 430 430 430 430 1
376 20241209 124200 44925615 429 429 429 429 0
377 20241209 124100 44925615 429 429 429 429 0
378 20241209 124000 44925615 429 429 429 429 34
379 20241209 123900 44911029 429 429 429 429 133
380 20241209 123800 44853972 429 429 429 429 423
381 20241209 123700 44672505 429 429 429 429 3
382 20241209 123600 44671218 429 429 429 429 2
383 20241209 123500 44670360 429 429 429 429 1
384 20241209 123400 44669931 429 429 429 429 3
385 20241209 123300 44668644 429 429 429 429 4
386 20241209 123200 44666928 429 430 432 429 11
387 20241209 123100 44662191 432 432 432 432 0
388 20241209 123000 44662191 432 430 432 430 3
389 20241209 122900 44660899 428 430 430 428 3
390 20241209 122800 44659613 432 430 432 430 3
391 20241209 122700 44658321 432 432 432 432 0
392 20241209 122600 44658321 432 432 432 432 0
393 20241209 122500 44658321 432 432 432 432 0
394 20241209 122400 44658321 432 432 432 432 0
395 20241209 122300 44658321 432 432 432 432 0
396 20241209 122200 44658321 432 430 432 430 4504
397 20241209 122100 42712598 432 432 432 432 0
398 20241209 122000 42712598 432 430 432 430 2
399 20241209 121900 42711736 432 432 432 432 0
400 20241209 121800 42711736 432 432 432 432 0
401 20241209 121700 42711736 432 432 432 432 0
402 20241209 121600 42711736 432 432 432 432 0
403 20241209 121500 42711736 432 430 432 430 2000
404 20241209 121400 41847740 432 430 432 430 3000
405 20241209 121300 40551746 432 430 432 429 709
406 20241209 121200 40246136 430 430 430 430 807
407 20241209 121100 39899126 429 429 429 429 0
408 20241209 121000 39899126 429 429 430 429 31
409 20241209 120900 39885798 429 431 431 429 72
410 20241209 120800 39854769 429 432 432 429 901
411 20241209 120700 39466947 429 429 429 429 0
412 20241209 120600 39466947 429 429 429 429 0
413 20241209 120500 39466947 429 429 429 429 110
414 20241209 120400 39419757 432 431 432 427 978
415 20241209 120300 39000385 430 430 430 430 0
416 20241209 120200 39000385 430 430 430 430 665
417 20241209 120100 38714435 431 431 431 428 102
418 20241209 120000 38670773 428 427 428 427 573
419 20241209 115900 38425767 427 427 427 427 0
420 20241209 115800 38425767 427 427 427 427 1
421 20241209 115700 38425340 425 425 425 425 162
422 20241209 115600 38356490 427 427 427 427 3
423 20241209 115500 38355209 427 427 427 427 0
424 20241209 115400 38355209 427 427 427 427 1
425 20241209 115300 38354782 427 427 427 427 1
426 20241209 115200 38354355 425 425 425 425 0
427 20241209 115100 38354355 425 425 425 425 200
428 20241209 115000 38269355 431 425 431 425 1029
429 20241209 114900 37827824 425 425 425 425 102
430 20241209 114800 37784474 425 425 425 425 0
431 20241209 114700 37784474 425 425 425 425 1
432 20241209 114600 37784049 425 425 425 425 5
433 20241209 114500 37781924 425 425 425 425 51
434 20241209 114400 37760249 425 425 425 425 1
435 20241209 114300 37759824 425 425 425 425 100
436 20241209 114200 37717324 423 423 423 423 0
437 20241209 114100 37717324 423 423 423 423 200
438 20241209 114000 37632724 425 425 425 425 2
439 20241209 113900 37631874 425 425 425 425 1
440 20241209 113800 37631449 424 423 425 423 367
441 20241209 113700 37476016 424 426 426 424 5984
442 20241209 113600 34938023 427 427 427 427 503
443 20241209 113500 34723242 427 427 427 427 2
444 20241209 113400 34722388 427 427 427 427 1
445 20241209 113300 34721961 427 427 427 427 12
446 20241209 113200 34716837 427 427 427 427 24
447 20241209 113100 34706589 427 427 427 427 10
448 20241209 113000 34702319 427 427 427 427 0
449 20241209 112900 34702319 427 425 427 425 83
450 20241209 112800 34667042 425 426 426 425 1057
451 20241209 112700 34217237 426 426 426 426 6110
452 20241209 112600 31614377 428 428 428 428 10
453 20241209 112500 31610097 431 429 431 427 463
454 20241209 112400 31411769 430 430 430 430 0
455 20241209 112300 31411769 430 430 430 430 0
456 20241209 112200 31411769 430 429 430 429 2
457 20241209 112100 31410910 429 429 429 429 15
458 20241209 112000 31404475 429 428 429 427 1144
459 20241209 111900 30915242 429 429 429 429 1
460 20241209 111800 30914813 428 428 428 428 0
461 20241209 111700 30914813 428 428 428 428 0
462 20241209 111600 30914813 428 428 428 428 0
463 20241209 111500 30914813 428 428 428 428 28
464 20241209 111400 30902829 428 428 428 428 0
465 20241209 111300 30902829 428 428 428 428 0
466 20241209 111200 30902829 428 428 428 428 0
467 20241209 111100 30902829 428 428 428 428 190
468 20241209 111000 30821509 428 429 429 428 1011
469 20241209 110900 30388790 429 431 431 429 1974
470 20241209 110800 29541938 431 431 431 431 1
471 20241209 110700 29541507 431 430 431 429 414
472 20241209 110600 29363877 430 430 430 430 500
473 20241209 110500 29148877 432 432 432 432 0
474 20241209 110400 29148877 432 432 432 432 1
475 20241209 110300 29148445 432 432 432 432 0
476 20241209 110200 29148445 432 432 432 432 4
477 20241209 110100 29146717 432 430 432 430 49
478 20241209 110000 29125645 432 432 432 432 0
479 20241209 105900 29125645 432 432 432 432 1
480 20241209 105800 29125213 432 432 433 432 104
481 20241209 105700 29080283 433 433 433 433 0
482 20241209 105600 29080283 433 432 433 432 4
483 20241209 105500 29078552 432 432 432 432 12
484 20241209 105400 29073368 433 433 433 433 436
485 20241209 105300 28884580 432 432 432 432 9569
486 20241209 105200 24750772 432 432 432 432 3
487 20241209 105100 24749476 432 432 432 432 1
488 20241209 105000 24749044 431 431 431 431 0
489 20241209 104900 24749044 431 431 431 431 1
490 20241209 104800 24748613 432 432 432 432 0
491 20241209 104700 24748613 432 432 432 432 0
492 20241209 104600 24748613 432 431 432 431 3
493 20241209 104500 24747319 431 431 431 431 0
494 20241209 104400 24747319 431 431 431 431 1
495 20241209 104300 24746888 432 430 432 430 10
496 20241209 104200 24742573 430 430 432 430 16
497 20241209 104100 24735685 428 428 428 428 0
498 20241209 104000 24735685 428 430 430 428 326
499 20241209 103900 24596127 430 430 430 430 15
500 20241209 103800 24589677 430 430 430 430 21
501 20241209 103700 24580647 430 430 430 430 18
502 20241209 103600 24572907 430 430 430 430 645
503 20241209 103500 24295557 429 429 429 429 0
504 20241209 103400 24295557 429 429 429 429 2
505 20241209 103300 24294699 429 429 429 429 2000
506 20241209 103200 23436699 429 429 429 429 45
507 20241209 103100 23417394 427 427 427 427 48
508 20241209 103000 23396898 428 428 428 428 1629
509 20241209 102900 22699686 428 428 428 428 28
510 20241209 102800 22687702 428 428 428 428 4003
511 20241209 102700 20974418 427 427 427 427 0
512 20241209 102600 20974418 427 427 427 427 20
513 20241209 102500 20965878 428 428 428 428 5
514 20241209 102400 20963738 427 428 428 427 3
515 20241209 102300 20962456 427 428 430 427 1025
516 20241209 102200 20523737 430 430 430 430 1
517 20241209 102100 20523307 429 429 429 429 60
518 20241209 102000 20497567 429 429 429 429 0
519 20241209 101900 20497567 429 428 430 428 17
520 20241209 101800 20490273 428 428 428 428 330
521 20241209 101700 20349033 428 428 428 427 13
522 20241209 101600 20343479 428 428 428 428 0
523 20241209 101500 20343479 428 428 428 428 0
524 20241209 101400 20343479 428 428 428 428 0
525 20241209 101300 20343479 428 428 428 428 0
526 20241209 101200 20343479 428 428 428 428 2011
527 20241209 101100 19482771 428 428 428 428 0
528 20241209 101000 19482771 428 428 428 428 101
529 20241209 100900 19439543 428 428 428 428 4
530 20241209 100800 19437831 428 428 430 428 9
531 20241209 100700 19433967 427 426 427 426 13090
532 20241209 100600 13857617 426 426 426 426 0
533 20241209 100500 13857617 426 426 426 426 101
534 20241209 100400 13814591 426 426 426 426 10
535 20241209 100300 13810331 426 426 426 425 400
536 20241209 100200 13640031 426 426 426 426 509
537 20241209 100100 13423197 426 426 427 426 1148
538 20241209 100000 12934049 428 428 428 428 4
539 20241209 095900 12932337 428 428 428 428 5
540 20241209 095800 12930197 428 428 428 428 0
541 20241209 095700 12930197 428 428 428 428 51
542 20241209 095600 12908369 426 428 428 426 5789
543 20241209 095500 10437133 428 428 428 428 302
544 20241209 095400 10307877 428 430 430 428 12
545 20241209 095300 10302729 428 428 428 428 0
546 20241209 095200 10302729 428 428 428 428 400
547 20241209 095100 10131529 430 429 430 429 569
548 20241209 095000 9887398 429 429 429 429 683
549 20241209 094900 9594391 429 429 429 429 10
550 20241209 094800 9590101 429 429 429 429 2
551 20241209 094700 9589243 429 429 429 429 0
552 20241209 094600 9589243 429 429 429 429 330
553 20241209 094500 9447673 429 429 429 429 101
554 20241209 094400 9404344 429 429 429 429 110
555 20241209 094300 9357154 429 429 429 429 10
556 20241209 094200 9352864 429 429 429 429 1
557 20241209 094100 9352435 429 429 429 429 18
558 20241209 094000 9344713 429 429 429 429 5
559 20241209 093900 9342568 429 428 429 428 764
560 20241209 093800 9015575 428 428 428 428 3
561 20241209 093700 9014291 428 428 428 428 8
562 20241209 093600 9010867 428 431 431 428 2825
563 20241209 093500 7797909 431 433 433 431 197
564 20241209 093400 7712947 432 432 432 432 0
565 20241209 093300 7712947 432 432 432 432 231
566 20241209 093200 7613155 433 433 433 431 1001
567 20241209 093100 7181272 433 433 433 433 1
568 20241209 093000 7180839 433 432 433 432 27
569 20241209 092900 7169153 433 433 433 433 0
570 20241209 092800 7169153 433 434 434 433 45
571 20241209 092700 7149665 434 434 434 434 7
572 20241209 092600 7146627 434 432 434 432 306
573 20241209 092500 7014425 432 432 432 432 36
574 20241209 092400 6998873 434 434 434 434 1
575 20241209 092300 6998439 434 434 434 434 0
576 20241209 092200 6998439 434 434 434 434 14
577 20241209 092100 6992363 434 432 434 432 74
578 20241209 092000 6960383 434 434 434 434 0
579 20241209 091900 6960383 434 434 434 434 1
580 20241209 091800 6959949 434 434 434 434 12
581 20241209 091700 6954741 432 432 432 432 0
582 20241209 091600 6954741 432 432 432 432 68
583 20241209 091500 6925365 434 434 434 434 0
584 20241209 091400 6925365 434 434 434 434 2360
585 20241209 091300 5901125 435 435 435 435 20
586 20241209 091200 5892425 434 434 434 434 7644
587 20241209 091100 2574929 432 432 432 432 50
588 20241209 091000 2553329 432 432 432 432 68
589 20241209 090900 2523953 434 434 434 434 6
590 20241209 090800 2521349 434 434 434 434 500
591 20241209 090700 2304349 434 434 434 434 0
592 20241209 090600 2304349 434 434 434 434 0
593 20241209 090500 2304349 434 434 434 434 78
594 20241209 090400 2270497 433 433 433 433 1000
595 20241209 090300 1837497 435 434 435 434 1001
596 20241209 090200 1403062 435 435 435 435 1
597 20241209 090100 1402627 435 437 437 435 632
598 20241209 090000 1127705 435 437 437 435 2585