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

599
011300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185700,719677881,478,478,478,478,4198
20241209,185600,719677881,478,478,478,478,0
20241209,185500,719677881,478,478,478,478,0
20241209,185400,719677881,478,478,478,478,0
20241209,185300,719677881,478,478,478,478,0
20241209,185200,719677881,478,478,478,478,0
20241209,185100,719677881,478,478,478,478,0
20241209,185000,719677881,478,478,478,478,0
20241209,184900,719677881,478,478,478,478,0
20241209,184800,719677881,478,478,478,478,0
20241209,184700,719677881,478,478,478,478,0
20241209,184600,719677881,478,478,478,478,0
20241209,184500,719677881,478,478,478,478,0
20241209,184400,719677881,478,478,478,478,0
20241209,184300,719677881,478,478,478,478,0
20241209,184200,719677881,478,478,478,478,0
20241209,184100,719677881,478,478,478,478,0
20241209,184000,719677881,478,478,478,478,0
20241209,183900,719677881,478,478,478,478,0
20241209,183800,719677881,478,478,478,478,0
20241209,183700,719677881,478,478,478,478,0
20241209,183600,719677881,478,478,478,478,0
20241209,183500,719677881,478,478,478,478,0
20241209,183400,719677881,478,478,478,478,0
20241209,183300,719677881,478,478,478,478,0
20241209,183200,719677881,478,478,478,478,0
20241209,183100,719677881,478,478,478,478,0
20241209,183000,719677881,478,478,478,478,0
20241209,182900,719677881,478,478,478,478,0
20241209,182800,719677881,478,478,478,478,0
20241209,182700,719677881,478,478,478,478,4198
20241209,182600,719677881,478,478,478,478,0
20241209,182500,719677881,478,478,478,478,0
20241209,182400,719677881,478,478,478,478,0
20241209,182300,719677881,478,478,478,478,0
20241209,182200,719677881,478,478,478,478,0
20241209,182100,719677881,478,478,478,478,0
20241209,182000,719677881,478,478,478,478,0
20241209,181900,719677881,478,478,478,478,0
20241209,181800,719677881,478,478,478,478,0
20241209,181700,719677881,478,478,478,478,0
20241209,181600,719677881,478,478,478,478,0
20241209,181500,719677881,478,478,478,478,0
20241209,181400,719677881,478,478,478,478,0
20241209,181300,719677881,478,478,478,478,0
20241209,181200,719677881,478,478,478,478,0
20241209,181100,719677881,478,478,478,478,0
20241209,181000,719677881,478,478,478,478,0
20241209,180900,719677881,478,478,478,478,0
20241209,180800,719677881,478,478,478,478,0
20241209,180700,719677881,478,478,478,478,0
20241209,180600,719677881,478,478,478,478,0
20241209,180500,719677881,478,478,478,478,0
20241209,180400,719677881,478,478,478,478,0
20241209,180300,719677881,478,478,478,478,0
20241209,180200,719677881,478,478,478,478,0
20241209,180100,719677881,478,478,478,478,0
20241209,180000,719677881,478,478,478,478,0
20241209,175900,719677881,478,478,478,478,0
20241209,175800,719677881,478,478,478,478,0
20241209,175700,719677881,478,478,478,478,4198
20241209,175600,719677881,478,478,478,478,0
20241209,175500,719677881,478,478,478,478,0
20241209,175400,719677881,478,478,478,478,0
20241209,175300,719677881,478,478,478,478,0
20241209,175200,719677881,478,478,478,478,0
20241209,175100,719677881,478,478,478,478,0
20241209,175000,719677881,478,478,478,478,0
20241209,174900,719677881,478,478,478,478,0
20241209,174800,719677881,478,478,478,478,0
20241209,174700,719677881,478,478,478,478,0
20241209,174600,719677881,478,478,478,478,0
20241209,174500,719677881,478,478,478,478,0
20241209,174400,719677881,478,478,478,478,0
20241209,174300,719677881,478,478,478,478,0
20241209,174200,719677881,478,478,478,478,0
20241209,174100,719677881,478,478,478,478,0
20241209,174000,719677881,478,478,478,478,0
20241209,173900,719677881,478,478,478,478,0
20241209,173800,719677881,478,478,478,478,0
20241209,173700,719677881,478,478,478,478,0
20241209,173600,719677881,478,478,478,478,0
20241209,173500,719677881,478,478,478,478,0
20241209,173400,719677881,478,478,478,478,0
20241209,173300,719677881,478,478,478,478,0
20241209,173200,719677881,478,478,478,478,0
20241209,173100,719677881,478,478,478,478,0
20241209,173000,719677881,478,478,478,478,0
20241209,172900,719677881,478,478,478,478,0
20241209,172800,719677881,478,478,478,478,0
20241209,172700,719677881,478,478,478,478,4198
20241209,172600,719677881,478,478,478,478,0
20241209,172500,719677881,478,478,478,478,0
20241209,172400,719677881,478,478,478,478,0
20241209,172300,719677881,478,478,478,478,0
20241209,172200,719677881,478,478,478,478,0
20241209,172100,719677881,478,478,478,478,0
20241209,172000,719677881,478,478,478,478,0
20241209,171900,719677881,478,478,478,478,0
20241209,171800,719677881,478,478,478,478,0
20241209,171700,719677881,478,478,478,478,0
20241209,171600,719677881,478,478,478,478,0
20241209,171500,719677881,478,478,478,478,0
20241209,171400,719677881,478,478,478,478,0
20241209,171300,719677881,478,478,478,478,0
20241209,171200,719677881,478,478,478,478,0
20241209,171100,719677881,478,478,478,478,0
20241209,171000,719677881,478,478,478,478,0
20241209,170900,719677881,478,478,478,478,0
20241209,170800,719677881,478,478,478,478,0
20241209,170700,719677881,478,478,478,478,0
20241209,170600,719677881,478,478,478,478,0
20241209,170500,719677881,478,478,478,478,0
20241209,170400,719677881,478,478,478,478,0
20241209,170300,719677881,478,478,478,478,0
20241209,170200,719677881,478,478,478,478,0
20241209,170100,719677881,478,478,478,478,0
20241209,170000,719677881,478,478,478,478,0
20241209,165900,719677881,478,478,478,478,0
20241209,165800,719677881,478,478,478,478,0
20241209,165700,719677881,478,478,478,478,4198
20241209,165600,719677881,478,478,478,478,0
20241209,165500,719677881,478,478,478,478,0
20241209,165400,719677881,478,478,478,478,0
20241209,165300,719677881,478,478,478,478,0
20241209,165200,719677881,478,478,478,478,0
20241209,165100,719677881,478,478,478,478,0
20241209,165000,719677881,478,478,478,478,0
20241209,164900,719677881,478,478,478,478,0
20241209,164800,719677881,478,478,478,478,0
20241209,164700,719677881,478,478,478,478,0
20241209,164600,719677881,478,478,478,478,0
20241209,164500,719677881,478,478,478,478,0
20241209,164400,719677881,478,478,478,478,0
20241209,164300,719677881,478,478,478,478,0
20241209,164200,719677881,478,478,478,478,0
20241209,164100,719677881,478,478,478,478,0
20241209,164000,719677881,478,478,478,478,0
20241209,163900,719677881,478,478,478,478,0
20241209,163800,719677881,478,478,478,478,0
20241209,163700,719677881,478,478,478,478,0
20241209,163600,719677881,478,478,478,478,0
20241209,163500,719677881,478,478,478,478,0
20241209,163400,719677881,478,478,478,478,0
20241209,163300,719677881,478,478,478,478,0
20241209,163200,719677881,478,478,478,478,0
20241209,163100,719677881,478,478,478,478,0
20241209,163000,719677881,478,478,478,478,0
20241209,162900,719677881,478,478,478,478,0
20241209,162800,719677881,478,478,478,478,0
20241209,162700,719677881,478,478,478,478,4198
20241209,162600,719677881,478,478,478,478,0
20241209,162500,719677881,478,478,478,478,0
20241209,162400,719677881,478,478,478,478,0
20241209,162300,719677881,478,478,478,478,0
20241209,162200,719677881,478,478,478,478,0
20241209,162100,719677881,478,478,478,478,0
20241209,162000,719677881,478,478,478,478,0
20241209,161900,719677881,478,478,478,478,0
20241209,161800,719677881,478,478,478,478,0
20241209,161700,719677881,478,478,478,478,0
20241209,161600,719677881,478,478,478,478,0
20241209,161500,719677881,478,478,478,478,0
20241209,161400,719677881,478,478,478,478,0
20241209,161300,719677881,478,478,478,478,0
20241209,161200,719677881,478,478,478,478,0
20241209,161100,719677881,478,478,478,478,0
20241209,161000,719677881,478,478,478,478,0
20241209,160900,719677881,478,478,478,478,0
20241209,160800,719677881,478,478,478,478,0
20241209,160700,719677881,478,478,478,478,0
20241209,160600,719677881,478,478,478,478,0
20241209,160500,719677881,478,478,478,478,0
20241209,160400,719677881,478,478,478,478,0
20241209,160300,719677881,478,478,478,478,0
20241209,160200,719677881,478,478,478,478,0
20241209,160100,719677881,478,478,478,478,0
20241209,160000,719677881,478,478,478,478,0
20241209,155900,719677881,478,478,478,478,0
20241209,155800,719677881,478,478,478,478,0
20241209,155700,719677881,478,478,478,478,4198
20241209,155600,719677881,478,478,478,478,0
20241209,155500,719677881,478,478,478,478,0
20241209,155400,719677881,478,478,478,478,0
20241209,155300,719677881,478,478,478,478,0
20241209,155200,719677881,478,478,478,478,0
20241209,155100,719677881,478,478,478,478,0
20241209,155000,719677881,478,478,478,478,0
20241209,154900,719677881,478,478,478,478,0
20241209,154800,719677881,478,478,478,478,0
20241209,154700,719677881,478,478,478,478,0
20241209,154600,719677881,478,478,478,478,0
20241209,154500,719677881,478,478,478,478,0
20241209,154400,719677881,478,478,478,478,0
20241209,154300,719677881,478,478,478,478,0
20241209,154200,719677881,478,478,478,478,0
20241209,154100,719677881,478,478,478,478,0
20241209,154000,719677881,478,478,478,478,0
20241209,153900,719677881,478,478,478,478,0
20241209,153800,719677881,478,478,478,478,0
20241209,153700,719677881,478,478,478,478,0
20241209,153600,719677881,478,478,478,478,0
20241209,153500,719677881,478,478,478,478,0
20241209,153400,719677881,478,478,478,478,0
20241209,153300,719677881,478,478,478,478,0
20241209,153200,719677881,478,478,478,478,0
20241209,153100,719677881,478,478,478,478,0
20241209,153000,719677881,478,478,478,478,4198
20241209,152900,717671237,479,479,479,479,0
20241209,152800,717671237,479,479,479,479,0
20241209,152700,717671237,479,479,479,479,0
20241209,152600,717671237,479,479,479,479,0
20241209,152500,717671237,479,479,479,479,0
20241209,152400,717671237,479,479,479,479,0
20241209,152300,717671237,479,479,479,479,0
20241209,152200,717671237,479,479,479,479,0
20241209,152100,717671237,479,479,479,479,0
20241209,152000,717671237,479,479,479,479,0
20241209,151900,717671237,479,480,480,478,16677
20241209,151800,709669747,480,480,480,480,6886
20241209,151700,706364467,480,481,481,480,10575
20241209,151600,701280320,481,485,485,481,3156
20241209,151500,699760408,485,482,485,482,2573
20241209,151400,698519787,483,485,485,483,6322
20241209,151300,695454132,486,485,487,484,793
20241209,151200,695069569,483,483,483,483,2
20241209,151100,695068603,483,483,483,483,2007
20241209,151000,694099222,484,485,485,484,200
20241209,150900,694002322,489,489,489,489,0
20241209,150800,694002322,489,489,489,489,6
20241209,150700,693999388,486,486,486,486,0
20241209,150600,693999388,486,486,486,486,1820
20241209,150500,693114868,489,489,489,489,0
20241209,150400,693114868,489,489,489,489,5
20241209,150300,693112423,489,486,489,486,13116
20241209,150200,686700688,490,490,490,489,102
20241209,150100,686650808,489,486,489,486,8823
20241209,150000,682344682,486,483,486,483,3633
20241209,145900,680589083,487,487,487,487,0
20241209,145800,680589083,487,481,487,481,1454
20241209,145700,679887749,482,482,482,481,949
20241209,145600,679430926,482,484,484,482,502
20241209,145500,679188313,484,484,484,484,550
20241209,145400,678922113,483,483,483,483,0
20241209,145300,678922113,483,483,483,483,1
20241209,145200,678921630,483,483,483,483,7
20241209,145100,678918249,483,484,484,483,136
20241209,145000,678852452,481,481,481,481,0
20241209,144900,678852452,481,481,481,481,0
20241209,144800,678852452,481,481,481,481,0
20241209,144700,678852452,481,483,483,481,7000
20241209,144600,675483223,487,487,487,487,0
20241209,144500,675483223,487,487,487,487,0
20241209,144400,675483223,487,487,487,487,7
20241209,144300,675479814,486,486,486,486,1207
20241209,144200,674893212,486,486,486,486,0
20241209,144100,674893212,486,485,486,483,5272
20241209,144000,672346701,487,487,487,487,0
20241209,143900,672346701,487,487,487,487,26
20241209,143800,672334039,485,485,485,485,109
20241209,143700,672281174,484,484,484,484,1
20241209,143600,672280690,484,485,485,484,4360
20241209,143500,670169350,487,487,487,487,0
20241209,143400,670169350,487,487,487,487,0
20241209,143300,670169350,487,486,487,486,133
20241209,143200,670104709,486,487,487,486,5
20241209,143100,670102278,486,486,486,486,0
20241209,143000,670102278,486,486,486,486,40
20241209,142900,670082838,486,486,486,486,640
20241209,142800,669771798,487,487,487,487,0
20241209,142700,669771798,487,487,487,487,300
20241209,142600,669625698,488,488,488,488,40
20241209,142500,669606178,488,488,488,488,300
20241209,142400,669459778,488,488,488,488,100
20241209,142300,669410978,488,486,488,486,9713
20241209,142200,664690260,484,484,484,484,0
20241209,142100,664690260,484,484,484,484,700
20241209,142000,664351460,484,484,484,484,40
20241209,141900,664332100,484,484,484,484,0
20241209,141800,664332100,484,484,484,484,0
20241209,141700,664332100,484,484,484,484,0
20241209,141600,664332100,484,486,486,484,423
20241209,141500,664126693,485,485,485,485,0
20241209,141400,664126693,485,485,485,485,1653
20241209,141300,663324988,486,486,486,486,50
20241209,141200,663300688,486,486,486,486,0
20241209,141100,663300688,486,486,486,486,100
20241209,141000,663252088,486,486,486,486,2001
20241209,140900,662279602,487,487,487,487,0
20241209,140800,662279602,487,487,487,487,2
20241209,140700,662278628,485,486,486,485,2650
20241209,140600,660993128,486,486,486,486,0
20241209,140500,660993128,486,486,488,486,120
20241209,140400,660934608,486,486,486,486,2000
20241209,140300,659962608,490,489,490,489,3401
20241209,140200,658299518,488,488,488,488,116
20241209,140100,658242910,488,482,488,482,7008
20241209,140000,654865048,482,483,483,482,1363
20241209,135900,654208057,484,484,484,483,3095
20241209,135800,652711559,485,485,485,485,2083
20241209,135700,651701304,485,486,488,485,1808
20241209,135600,650822403,488,488,488,488,130
20241209,135500,650758963,488,488,488,488,17
20241209,135400,650750667,488,488,488,488,55
20241209,135300,650723827,485,485,485,485,0
20241209,135200,650723827,485,485,485,485,0
20241209,135100,650723827,485,485,485,485,0
20241209,135000,650723827,485,485,485,485,0
20241209,134900,650723827,485,485,485,485,278
20241209,134800,650588997,485,485,485,485,150
20241209,134700,650516247,489,484,489,484,2
20241209,134600,650515274,485,485,485,485,569
20241209,134500,650239309,485,485,485,485,0
20241209,134400,650239309,485,485,485,485,3
20241209,134300,650237854,485,485,485,485,0
20241209,134200,650237854,485,485,485,485,101
20241209,134100,650188869,490,490,490,490,0
20241209,134000,650188869,490,490,490,490,0
20241209,133900,650188869,490,490,490,490,0
20241209,133800,650188869,490,490,490,490,2
20241209,133700,650187889,485,490,490,485,6105
20241209,133600,647222943,490,490,490,490,47
20241209,133500,647199913,489,489,489,489,153
20241209,133400,647125096,489,489,489,489,214
20241209,133300,647020450,487,488,488,487,2200
20241209,133200,645949000,487,488,488,487,1006
20241209,133100,645459058,489,489,489,489,220
20241209,133000,645351478,493,493,493,493,0
20241209,132900,645351478,493,493,493,493,0
20241209,132800,645351478,493,493,493,493,2
20241209,132700,645350492,489,489,489,489,105
20241209,132600,645299147,494,494,494,494,0
20241209,132500,645299147,494,491,495,491,4027
20241209,132400,643312914,491,490,491,487,196
20241209,132300,643216896,490,490,490,490,52
20241209,132200,643191416,491,491,491,491,0
20241209,132100,643191416,491,491,491,491,50
20241209,132000,643166866,485,485,485,485,0
20241209,131900,643166866,485,485,485,485,0
20241209,131800,643166866,485,491,491,485,1401
20241209,131700,642478981,490,490,490,490,5
20241209,131600,642476531,490,490,490,490,39
20241209,131500,642457421,490,490,491,490,265
20241209,131400,642327570,490,488,490,488,280
20241209,131300,642190372,484,487,487,484,346
20241209,131200,642022770,488,487,488,487,1224
20241209,131100,641426579,486,484,486,482,1665
20241209,131000,640621500,487,486,487,486,1412
20241209,130900,639935267,486,486,486,484,502
20241209,130800,639691297,484,484,484,484,0
20241209,130700,639691297,484,484,484,481,201
20241209,130600,639594016,483,481,483,480,15225
20241209,130500,632278115,483,484,484,480,39063
20241209,130400,613498039,485,485,485,485,0
20241209,130300,613498039,485,488,488,485,12682
20241209,130200,607335924,488,489,489,488,1134
20241209,130100,606782522,489,489,489,489,1836
20241209,130000,605884718,490,491,491,490,38
20241209,125900,605866093,490,491,491,490,5747
20241209,125800,603047861,495,495,495,495,10
20241209,125700,603042911,495,495,495,495,242
20241209,125600,602923121,491,491,491,491,80
20241209,125500,602883841,491,491,491,490,7036
20241209,125400,599433309,495,495,495,495,0
20241209,125300,599433309,495,495,495,495,25
20241209,125200,599420934,495,495,495,495,0
20241209,125100,599420934,495,490,495,490,26453
20241209,125000,586457659,488,490,490,488,1050
20241209,124900,585945159,490,488,490,488,2684
20241209,124800,584633327,490,491,491,490,2357
20241209,124700,583477633,491,491,491,491,5000
20241209,124600,581022633,491,493,493,491,3030
20241209,124500,579529891,495,495,495,495,0
20241209,124400,579529891,495,495,495,495,0
20241209,124300,579529891,495,495,495,495,0
20241209,124200,579529891,495,495,495,495,0
20241209,124100,579529891,495,495,495,495,0
20241209,124000,579529891,495,495,495,495,0
20241209,123900,579529891,495,495,495,495,0
20241209,123800,579529891,495,495,495,495,3024
20241209,123700,578033011,495,495,495,495,0
20241209,123600,578033011,495,499,499,495,37
20241209,123500,578014692,499,499,499,499,20
20241209,123400,578004712,499,496,499,496,4959
20241209,123300,575537768,495,492,495,492,449
20241209,123200,575315540,492,492,492,492,3265
20241209,123100,573709160,492,492,492,492,70
20241209,123000,573674720,493,493,493,493,137
20241209,122900,573607179,493,493,493,493,2
20241209,122800,573606193,491,491,491,491,0
20241209,122700,573606193,491,491,491,491,7
20241209,122600,573602756,491,491,491,491,2
20241209,122500,573601774,491,491,491,491,0
20241209,122400,573601774,491,491,491,491,0
20241209,122300,573601774,491,493,493,491,115
20241209,122200,573545279,491,491,491,491,712
20241209,122100,573195687,491,491,491,491,0
20241209,122000,573195687,491,491,491,491,264
20241209,121900,573066063,496,496,496,496,0
20241209,121800,573066063,496,496,496,496,0
20241209,121700,573066063,496,496,496,496,1
20241209,121600,573065567,486,486,486,486,0
20241209,121500,573065567,486,492,492,486,7243
20241209,121400,569523827,496,496,496,496,580
20241209,121300,569236147,496,496,496,496,262
20241209,121200,569106195,496,496,496,496,0
20241209,121100,569106195,496,496,496,496,0
20241209,121000,569106195,496,496,496,496,0
20241209,120900,569106195,496,496,496,496,0
20241209,120800,569106195,496,496,496,496,0
20241209,120700,569106195,496,496,496,496,1000
20241209,120600,568610195,496,496,496,496,13
20241209,120500,568603747,496,496,496,496,0
20241209,120400,568603747,496,496,496,496,0
20241209,120300,568603747,496,496,496,496,7
20241209,120200,568600275,491,491,491,491,0
20241209,120100,568600275,491,497,497,491,2091
20241209,120000,567572394,497,498,498,497,1314
20241209,115900,566919335,498,493,498,491,4748
20241209,115800,564560593,493,493,493,493,706
20241209,115700,564212535,493,493,493,493,294
20241209,115600,564067593,493,493,493,493,4200
20241209,115500,561996993,492,492,492,492,18
20241209,115400,561988137,492,493,493,492,3
20241209,115300,561986660,490,490,490,490,3000
20241209,115200,560516660,493,493,493,493,0
20241209,115100,560516660,493,489,493,489,542
20241209,115000,560251615,488,490,490,488,6946
20241209,114900,556861016,490,490,490,490,50
20241209,114800,556836516,490,490,490,490,17
20241209,114700,556828186,490,490,490,490,516
20241209,114600,556575346,490,494,494,490,212
20241209,114500,556471066,494,494,494,494,0
20241209,114400,556471066,494,494,494,494,2
20241209,114300,556470078,492,492,492,492,3495
20241209,114200,554750538,492,492,492,492,0
20241209,114100,554750538,492,492,492,492,0
20241209,114000,554750538,492,490,492,490,5603
20241209,113900,552004405,490,490,490,490,804
20241209,113800,551610445,489,489,489,486,911
20241209,113700,551164969,489,489,491,489,3385
20241209,113600,549504053,490,485,490,485,634
20241209,113500,549196528,485,487,487,485,19645
20241209,113400,539658908,487,487,487,487,166
20241209,113300,539578066,487,491,491,487,8862
20241209,113200,535261964,487,491,491,487,4954
20241209,113100,532837726,491,490,491,490,1762
20241209,113000,531973231,491,493,493,485,35225
20241209,112900,514796354,493,493,493,493,1
20241209,112800,514795861,492,492,492,492,52
20241209,112700,514770277,492,493,493,492,1900
20241209,112600,513834577,493,490,493,490,2026
20241209,112500,512835792,492,497,497,490,64694
20241209,112400,481028152,497,500,500,497,49636
20241209,112300,456230058,500,501,501,500,15608
20241209,112200,448423016,501,503,503,501,14011
20241209,112100,441398239,503,503,503,503,2500
20241209,112000,440140739,503,502,503,502,1010
20241209,111900,439633709,504,504,504,504,828
20241209,111800,439216397,503,501,503,501,4919
20241209,111700,436747378,500,500,500,500,0
20241209,111600,436747378,500,500,500,500,0
20241209,111500,436747378,500,500,500,500,3000
20241209,111400,435247378,500,497,500,497,848
20241209,111300,434825322,498,498,498,498,500
20241209,111200,434576322,497,497,497,497,0
20241209,111100,434576322,497,497,497,497,0
20241209,111000,434576322,497,499,499,497,2649
20241209,110900,433254473,499,499,499,499,0
20241209,110800,433254473,499,499,499,499,0
20241209,110700,433254473,499,499,499,499,0
20241209,110600,433254473,499,499,499,499,4830
20241209,110500,430844303,499,499,499,499,0
20241209,110400,430844303,499,499,499,499,100
20241209,110300,430794403,499,497,499,497,11
20241209,110200,430788934,497,498,498,497,4063
20241209,110100,428769123,498,498,498,498,3773
20241209,110000,426890169,498,498,498,498,5
20241209,105900,426887679,498,498,498,498,1
20241209,105800,426887181,499,499,499,499,3069
20241209,105700,425355750,499,500,500,499,1208
20241209,105600,424752458,500,500,500,500,100
20241209,105500,424702458,500,499,500,499,4
20241209,105400,424700461,500,500,500,500,0
20241209,105300,424700461,500,500,500,500,1
20241209,105200,424699961,501,499,501,499,1012
20241209,105100,424194953,500,501,501,500,2
20241209,105000,424193952,497,501,501,497,62
20241209,104900,424162938,497,497,497,497,386
20241209,104800,423971096,497,497,497,497,0
20241209,104700,423971096,497,501,501,497,4487
20241209,104600,421740001,501,500,501,500,347
20241209,104500,421566204,500,500,500,500,71
20241209,104400,421530704,500,500,500,500,1
20241209,104300,421530204,497,500,500,497,2539
20241209,104200,420268211,497,501,501,497,2627
20241209,104100,418959479,501,501,501,501,10
20241209,104000,418954469,501,501,501,501,4
20241209,103900,418952465,501,501,501,501,5
20241209,103800,418949960,500,501,502,500,1053
20241209,103700,418423405,501,501,501,501,0
20241209,103600,418423405,501,501,501,501,0
20241209,103500,418423405,501,501,501,501,0
20241209,103400,418423405,501,501,501,501,3000
20241209,103300,416920405,501,501,501,501,2000
20241209,103200,415918405,502,502,502,502,1
20241209,103100,415917903,501,502,502,501,1006
20241209,103000,415413891,501,502,502,501,1023
20241209,102900,414901345,501,501,501,501,4000
20241209,102800,412897345,501,499,501,499,1003
20241209,102700,412396842,499,499,499,499,2000
20241209,102600,411398842,498,504,504,498,10124
20241209,102500,406349676,504,500,504,499,8727
20241209,102400,401985926,504,501,504,501,1001
20241209,102300,401484422,504,500,504,500,33
20241209,102200,401467918,500,500,500,500,35258
20241209,102100,383838918,500,500,500,500,15833
20241209,102000,375922418,499,499,499,499,5619
20241209,101900,373118537,499,498,500,498,1329
20241209,101800,372455396,499,498,499,498,4426
20241209,101700,370250747,498,498,498,498,743
20241209,101600,369880733,498,496,498,495,5921
20241209,101500,366944947,496,497,497,496,2361
20241209,101400,365771780,495,496,496,495,1800
20241209,101300,364880730,495,495,495,495,0
20241209,101200,364880730,495,498,498,495,26341
20241209,101100,351810269,504,500,504,498,4575
20241209,101000,349530123,499,501,501,499,3965
20241209,100900,347550076,500,500,500,500,1899
20241209,100800,346600576,500,500,500,500,1
20241209,100700,346600076,501,501,501,501,1020
20241209,100600,346089056,501,501,501,501,1
20241209,100500,346088555,501,501,501,501,14
20241209,100400,346081541,501,501,502,501,3003
20241209,100300,344574039,502,501,502,501,1002
20241209,100200,344071281,501,500,501,500,168
20241209,100100,343987218,500,500,500,500,10
20241209,100000,343982218,498,498,498,498,0
20241209,095900,343982218,498,498,498,498,0
20241209,095800,343982218,498,498,498,498,0
20241209,095700,343982218,498,503,503,498,3881
20241209,095600,342048623,499,499,499,499,1123
20241209,095500,341488246,499,503,503,499,50000
20241209,095400,316476735,502,502,502,502,179
20241209,095300,316386877,502,503,503,502,3892
20241209,095200,314432889,507,507,507,507,0
20241209,095100,314432889,507,507,507,507,0
20241209,095000,314432889,507,507,507,507,38
20241209,094900,314413623,502,502,502,501,1085
20241209,094800,313870010,502,502,502,502,600
20241209,094700,313568810,502,502,502,502,540
20241209,094600,313297730,500,502,502,500,194
20241209,094500,313200702,502,502,502,502,20
20241209,094400,313190662,502,500,505,500,6121
20241209,094300,310128317,500,505,505,500,1834
20241209,094200,309210957,505,505,505,505,403
20241209,094100,309007442,505,505,505,505,1
20241209,094000,309006937,505,505,505,505,1168
20241209,093900,308417097,505,503,505,500,14402
20241209,093800,301203146,505,505,505,505,343
20241209,093700,301029931,502,502,504,502,3934
20241209,093600,299054863,504,501,504,501,1444
20241209,093500,298330525,503,502,503,502,600
20241209,093400,298028825,500,500,500,500,1
20241209,093300,298028325,502,500,502,500,149
20241209,093200,297953691,500,499,500,499,699
20241209,093100,297604690,499,500,501,499,5400
20241209,093000,294905020,500,502,502,500,9143
20241209,092900,290326028,502,501,502,501,2149
20241209,092800,289248379,500,500,500,500,0
20241209,092700,289248379,500,507,507,499,103168
20241209,092600,237588011,507,505,507,504,24819
20241209,092500,225027019,504,504,504,504,3476
20241209,092400,223275115,504,508,508,504,2500
20241209,092300,222011115,503,503,510,503,8146
20241209,092200,217909260,503,505,505,503,30680
20241209,092100,202439835,505,506,506,505,2247
20241209,092000,201303366,506,506,506,506,540
20241209,091900,201030126,506,508,508,506,200
20241209,091800,200928904,508,511,511,508,636
20241209,091700,200605408,505,505,505,503,35135
20241209,091600,182874458,507,510,515,506,23172
20241209,091500,171117626,510,511,511,510,26288
20241209,091400,157697797,511,512,512,511,2396
20241209,091300,156471941,513,516,516,512,12469
20241209,091200,150076564,515,517,517,515,12580
20241209,091100,143579367,516,517,519,516,12463
20241209,091000,137123070,516,516,516,516,259
20241209,090900,136989426,516,518,520,516,12953
20241209,090800,130269381,518,513,518,513,5615
20241209,090700,127369408,512,519,519,512,1931
20241209,090600,126373839,511,511,511,510,2635
20241209,090500,125027454,510,512,513,510,20675
20241209,090400,114462903,521,514,522,511,4638
20241209,090300,112089252,514,520,520,511,67952
20241209,090200,77079908,520,528,529,519,52115
20241209,090100,49862822,525,538,538,525,44792
20241209,090000,26099049,533,538,538,533,47513
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185700 719677881 478 478 478 478 4198
3 20241209 185600 719677881 478 478 478 478 0
4 20241209 185500 719677881 478 478 478 478 0
5 20241209 185400 719677881 478 478 478 478 0
6 20241209 185300 719677881 478 478 478 478 0
7 20241209 185200 719677881 478 478 478 478 0
8 20241209 185100 719677881 478 478 478 478 0
9 20241209 185000 719677881 478 478 478 478 0
10 20241209 184900 719677881 478 478 478 478 0
11 20241209 184800 719677881 478 478 478 478 0
12 20241209 184700 719677881 478 478 478 478 0
13 20241209 184600 719677881 478 478 478 478 0
14 20241209 184500 719677881 478 478 478 478 0
15 20241209 184400 719677881 478 478 478 478 0
16 20241209 184300 719677881 478 478 478 478 0
17 20241209 184200 719677881 478 478 478 478 0
18 20241209 184100 719677881 478 478 478 478 0
19 20241209 184000 719677881 478 478 478 478 0
20 20241209 183900 719677881 478 478 478 478 0
21 20241209 183800 719677881 478 478 478 478 0
22 20241209 183700 719677881 478 478 478 478 0
23 20241209 183600 719677881 478 478 478 478 0
24 20241209 183500 719677881 478 478 478 478 0
25 20241209 183400 719677881 478 478 478 478 0
26 20241209 183300 719677881 478 478 478 478 0
27 20241209 183200 719677881 478 478 478 478 0
28 20241209 183100 719677881 478 478 478 478 0
29 20241209 183000 719677881 478 478 478 478 0
30 20241209 182900 719677881 478 478 478 478 0
31 20241209 182800 719677881 478 478 478 478 0
32 20241209 182700 719677881 478 478 478 478 4198
33 20241209 182600 719677881 478 478 478 478 0
34 20241209 182500 719677881 478 478 478 478 0
35 20241209 182400 719677881 478 478 478 478 0
36 20241209 182300 719677881 478 478 478 478 0
37 20241209 182200 719677881 478 478 478 478 0
38 20241209 182100 719677881 478 478 478 478 0
39 20241209 182000 719677881 478 478 478 478 0
40 20241209 181900 719677881 478 478 478 478 0
41 20241209 181800 719677881 478 478 478 478 0
42 20241209 181700 719677881 478 478 478 478 0
43 20241209 181600 719677881 478 478 478 478 0
44 20241209 181500 719677881 478 478 478 478 0
45 20241209 181400 719677881 478 478 478 478 0
46 20241209 181300 719677881 478 478 478 478 0
47 20241209 181200 719677881 478 478 478 478 0
48 20241209 181100 719677881 478 478 478 478 0
49 20241209 181000 719677881 478 478 478 478 0
50 20241209 180900 719677881 478 478 478 478 0
51 20241209 180800 719677881 478 478 478 478 0
52 20241209 180700 719677881 478 478 478 478 0
53 20241209 180600 719677881 478 478 478 478 0
54 20241209 180500 719677881 478 478 478 478 0
55 20241209 180400 719677881 478 478 478 478 0
56 20241209 180300 719677881 478 478 478 478 0
57 20241209 180200 719677881 478 478 478 478 0
58 20241209 180100 719677881 478 478 478 478 0
59 20241209 180000 719677881 478 478 478 478 0
60 20241209 175900 719677881 478 478 478 478 0
61 20241209 175800 719677881 478 478 478 478 0
62 20241209 175700 719677881 478 478 478 478 4198
63 20241209 175600 719677881 478 478 478 478 0
64 20241209 175500 719677881 478 478 478 478 0
65 20241209 175400 719677881 478 478 478 478 0
66 20241209 175300 719677881 478 478 478 478 0
67 20241209 175200 719677881 478 478 478 478 0
68 20241209 175100 719677881 478 478 478 478 0
69 20241209 175000 719677881 478 478 478 478 0
70 20241209 174900 719677881 478 478 478 478 0
71 20241209 174800 719677881 478 478 478 478 0
72 20241209 174700 719677881 478 478 478 478 0
73 20241209 174600 719677881 478 478 478 478 0
74 20241209 174500 719677881 478 478 478 478 0
75 20241209 174400 719677881 478 478 478 478 0
76 20241209 174300 719677881 478 478 478 478 0
77 20241209 174200 719677881 478 478 478 478 0
78 20241209 174100 719677881 478 478 478 478 0
79 20241209 174000 719677881 478 478 478 478 0
80 20241209 173900 719677881 478 478 478 478 0
81 20241209 173800 719677881 478 478 478 478 0
82 20241209 173700 719677881 478 478 478 478 0
83 20241209 173600 719677881 478 478 478 478 0
84 20241209 173500 719677881 478 478 478 478 0
85 20241209 173400 719677881 478 478 478 478 0
86 20241209 173300 719677881 478 478 478 478 0
87 20241209 173200 719677881 478 478 478 478 0
88 20241209 173100 719677881 478 478 478 478 0
89 20241209 173000 719677881 478 478 478 478 0
90 20241209 172900 719677881 478 478 478 478 0
91 20241209 172800 719677881 478 478 478 478 0
92 20241209 172700 719677881 478 478 478 478 4198
93 20241209 172600 719677881 478 478 478 478 0
94 20241209 172500 719677881 478 478 478 478 0
95 20241209 172400 719677881 478 478 478 478 0
96 20241209 172300 719677881 478 478 478 478 0
97 20241209 172200 719677881 478 478 478 478 0
98 20241209 172100 719677881 478 478 478 478 0
99 20241209 172000 719677881 478 478 478 478 0
100 20241209 171900 719677881 478 478 478 478 0
101 20241209 171800 719677881 478 478 478 478 0
102 20241209 171700 719677881 478 478 478 478 0
103 20241209 171600 719677881 478 478 478 478 0
104 20241209 171500 719677881 478 478 478 478 0
105 20241209 171400 719677881 478 478 478 478 0
106 20241209 171300 719677881 478 478 478 478 0
107 20241209 171200 719677881 478 478 478 478 0
108 20241209 171100 719677881 478 478 478 478 0
109 20241209 171000 719677881 478 478 478 478 0
110 20241209 170900 719677881 478 478 478 478 0
111 20241209 170800 719677881 478 478 478 478 0
112 20241209 170700 719677881 478 478 478 478 0
113 20241209 170600 719677881 478 478 478 478 0
114 20241209 170500 719677881 478 478 478 478 0
115 20241209 170400 719677881 478 478 478 478 0
116 20241209 170300 719677881 478 478 478 478 0
117 20241209 170200 719677881 478 478 478 478 0
118 20241209 170100 719677881 478 478 478 478 0
119 20241209 170000 719677881 478 478 478 478 0
120 20241209 165900 719677881 478 478 478 478 0
121 20241209 165800 719677881 478 478 478 478 0
122 20241209 165700 719677881 478 478 478 478 4198
123 20241209 165600 719677881 478 478 478 478 0
124 20241209 165500 719677881 478 478 478 478 0
125 20241209 165400 719677881 478 478 478 478 0
126 20241209 165300 719677881 478 478 478 478 0
127 20241209 165200 719677881 478 478 478 478 0
128 20241209 165100 719677881 478 478 478 478 0
129 20241209 165000 719677881 478 478 478 478 0
130 20241209 164900 719677881 478 478 478 478 0
131 20241209 164800 719677881 478 478 478 478 0
132 20241209 164700 719677881 478 478 478 478 0
133 20241209 164600 719677881 478 478 478 478 0
134 20241209 164500 719677881 478 478 478 478 0
135 20241209 164400 719677881 478 478 478 478 0
136 20241209 164300 719677881 478 478 478 478 0
137 20241209 164200 719677881 478 478 478 478 0
138 20241209 164100 719677881 478 478 478 478 0
139 20241209 164000 719677881 478 478 478 478 0
140 20241209 163900 719677881 478 478 478 478 0
141 20241209 163800 719677881 478 478 478 478 0
142 20241209 163700 719677881 478 478 478 478 0
143 20241209 163600 719677881 478 478 478 478 0
144 20241209 163500 719677881 478 478 478 478 0
145 20241209 163400 719677881 478 478 478 478 0
146 20241209 163300 719677881 478 478 478 478 0
147 20241209 163200 719677881 478 478 478 478 0
148 20241209 163100 719677881 478 478 478 478 0
149 20241209 163000 719677881 478 478 478 478 0
150 20241209 162900 719677881 478 478 478 478 0
151 20241209 162800 719677881 478 478 478 478 0
152 20241209 162700 719677881 478 478 478 478 4198
153 20241209 162600 719677881 478 478 478 478 0
154 20241209 162500 719677881 478 478 478 478 0
155 20241209 162400 719677881 478 478 478 478 0
156 20241209 162300 719677881 478 478 478 478 0
157 20241209 162200 719677881 478 478 478 478 0
158 20241209 162100 719677881 478 478 478 478 0
159 20241209 162000 719677881 478 478 478 478 0
160 20241209 161900 719677881 478 478 478 478 0
161 20241209 161800 719677881 478 478 478 478 0
162 20241209 161700 719677881 478 478 478 478 0
163 20241209 161600 719677881 478 478 478 478 0
164 20241209 161500 719677881 478 478 478 478 0
165 20241209 161400 719677881 478 478 478 478 0
166 20241209 161300 719677881 478 478 478 478 0
167 20241209 161200 719677881 478 478 478 478 0
168 20241209 161100 719677881 478 478 478 478 0
169 20241209 161000 719677881 478 478 478 478 0
170 20241209 160900 719677881 478 478 478 478 0
171 20241209 160800 719677881 478 478 478 478 0
172 20241209 160700 719677881 478 478 478 478 0
173 20241209 160600 719677881 478 478 478 478 0
174 20241209 160500 719677881 478 478 478 478 0
175 20241209 160400 719677881 478 478 478 478 0
176 20241209 160300 719677881 478 478 478 478 0
177 20241209 160200 719677881 478 478 478 478 0
178 20241209 160100 719677881 478 478 478 478 0
179 20241209 160000 719677881 478 478 478 478 0
180 20241209 155900 719677881 478 478 478 478 0
181 20241209 155800 719677881 478 478 478 478 0
182 20241209 155700 719677881 478 478 478 478 4198
183 20241209 155600 719677881 478 478 478 478 0
184 20241209 155500 719677881 478 478 478 478 0
185 20241209 155400 719677881 478 478 478 478 0
186 20241209 155300 719677881 478 478 478 478 0
187 20241209 155200 719677881 478 478 478 478 0
188 20241209 155100 719677881 478 478 478 478 0
189 20241209 155000 719677881 478 478 478 478 0
190 20241209 154900 719677881 478 478 478 478 0
191 20241209 154800 719677881 478 478 478 478 0
192 20241209 154700 719677881 478 478 478 478 0
193 20241209 154600 719677881 478 478 478 478 0
194 20241209 154500 719677881 478 478 478 478 0
195 20241209 154400 719677881 478 478 478 478 0
196 20241209 154300 719677881 478 478 478 478 0
197 20241209 154200 719677881 478 478 478 478 0
198 20241209 154100 719677881 478 478 478 478 0
199 20241209 154000 719677881 478 478 478 478 0
200 20241209 153900 719677881 478 478 478 478 0
201 20241209 153800 719677881 478 478 478 478 0
202 20241209 153700 719677881 478 478 478 478 0
203 20241209 153600 719677881 478 478 478 478 0
204 20241209 153500 719677881 478 478 478 478 0
205 20241209 153400 719677881 478 478 478 478 0
206 20241209 153300 719677881 478 478 478 478 0
207 20241209 153200 719677881 478 478 478 478 0
208 20241209 153100 719677881 478 478 478 478 0
209 20241209 153000 719677881 478 478 478 478 4198
210 20241209 152900 717671237 479 479 479 479 0
211 20241209 152800 717671237 479 479 479 479 0
212 20241209 152700 717671237 479 479 479 479 0
213 20241209 152600 717671237 479 479 479 479 0
214 20241209 152500 717671237 479 479 479 479 0
215 20241209 152400 717671237 479 479 479 479 0
216 20241209 152300 717671237 479 479 479 479 0
217 20241209 152200 717671237 479 479 479 479 0
218 20241209 152100 717671237 479 479 479 479 0
219 20241209 152000 717671237 479 479 479 479 0
220 20241209 151900 717671237 479 480 480 478 16677
221 20241209 151800 709669747 480 480 480 480 6886
222 20241209 151700 706364467 480 481 481 480 10575
223 20241209 151600 701280320 481 485 485 481 3156
224 20241209 151500 699760408 485 482 485 482 2573
225 20241209 151400 698519787 483 485 485 483 6322
226 20241209 151300 695454132 486 485 487 484 793
227 20241209 151200 695069569 483 483 483 483 2
228 20241209 151100 695068603 483 483 483 483 2007
229 20241209 151000 694099222 484 485 485 484 200
230 20241209 150900 694002322 489 489 489 489 0
231 20241209 150800 694002322 489 489 489 489 6
232 20241209 150700 693999388 486 486 486 486 0
233 20241209 150600 693999388 486 486 486 486 1820
234 20241209 150500 693114868 489 489 489 489 0
235 20241209 150400 693114868 489 489 489 489 5
236 20241209 150300 693112423 489 486 489 486 13116
237 20241209 150200 686700688 490 490 490 489 102
238 20241209 150100 686650808 489 486 489 486 8823
239 20241209 150000 682344682 486 483 486 483 3633
240 20241209 145900 680589083 487 487 487 487 0
241 20241209 145800 680589083 487 481 487 481 1454
242 20241209 145700 679887749 482 482 482 481 949
243 20241209 145600 679430926 482 484 484 482 502
244 20241209 145500 679188313 484 484 484 484 550
245 20241209 145400 678922113 483 483 483 483 0
246 20241209 145300 678922113 483 483 483 483 1
247 20241209 145200 678921630 483 483 483 483 7
248 20241209 145100 678918249 483 484 484 483 136
249 20241209 145000 678852452 481 481 481 481 0
250 20241209 144900 678852452 481 481 481 481 0
251 20241209 144800 678852452 481 481 481 481 0
252 20241209 144700 678852452 481 483 483 481 7000
253 20241209 144600 675483223 487 487 487 487 0
254 20241209 144500 675483223 487 487 487 487 0
255 20241209 144400 675483223 487 487 487 487 7
256 20241209 144300 675479814 486 486 486 486 1207
257 20241209 144200 674893212 486 486 486 486 0
258 20241209 144100 674893212 486 485 486 483 5272
259 20241209 144000 672346701 487 487 487 487 0
260 20241209 143900 672346701 487 487 487 487 26
261 20241209 143800 672334039 485 485 485 485 109
262 20241209 143700 672281174 484 484 484 484 1
263 20241209 143600 672280690 484 485 485 484 4360
264 20241209 143500 670169350 487 487 487 487 0
265 20241209 143400 670169350 487 487 487 487 0
266 20241209 143300 670169350 487 486 487 486 133
267 20241209 143200 670104709 486 487 487 486 5
268 20241209 143100 670102278 486 486 486 486 0
269 20241209 143000 670102278 486 486 486 486 40
270 20241209 142900 670082838 486 486 486 486 640
271 20241209 142800 669771798 487 487 487 487 0
272 20241209 142700 669771798 487 487 487 487 300
273 20241209 142600 669625698 488 488 488 488 40
274 20241209 142500 669606178 488 488 488 488 300
275 20241209 142400 669459778 488 488 488 488 100
276 20241209 142300 669410978 488 486 488 486 9713
277 20241209 142200 664690260 484 484 484 484 0
278 20241209 142100 664690260 484 484 484 484 700
279 20241209 142000 664351460 484 484 484 484 40
280 20241209 141900 664332100 484 484 484 484 0
281 20241209 141800 664332100 484 484 484 484 0
282 20241209 141700 664332100 484 484 484 484 0
283 20241209 141600 664332100 484 486 486 484 423
284 20241209 141500 664126693 485 485 485 485 0
285 20241209 141400 664126693 485 485 485 485 1653
286 20241209 141300 663324988 486 486 486 486 50
287 20241209 141200 663300688 486 486 486 486 0
288 20241209 141100 663300688 486 486 486 486 100
289 20241209 141000 663252088 486 486 486 486 2001
290 20241209 140900 662279602 487 487 487 487 0
291 20241209 140800 662279602 487 487 487 487 2
292 20241209 140700 662278628 485 486 486 485 2650
293 20241209 140600 660993128 486 486 486 486 0
294 20241209 140500 660993128 486 486 488 486 120
295 20241209 140400 660934608 486 486 486 486 2000
296 20241209 140300 659962608 490 489 490 489 3401
297 20241209 140200 658299518 488 488 488 488 116
298 20241209 140100 658242910 488 482 488 482 7008
299 20241209 140000 654865048 482 483 483 482 1363
300 20241209 135900 654208057 484 484 484 483 3095
301 20241209 135800 652711559 485 485 485 485 2083
302 20241209 135700 651701304 485 486 488 485 1808
303 20241209 135600 650822403 488 488 488 488 130
304 20241209 135500 650758963 488 488 488 488 17
305 20241209 135400 650750667 488 488 488 488 55
306 20241209 135300 650723827 485 485 485 485 0
307 20241209 135200 650723827 485 485 485 485 0
308 20241209 135100 650723827 485 485 485 485 0
309 20241209 135000 650723827 485 485 485 485 0
310 20241209 134900 650723827 485 485 485 485 278
311 20241209 134800 650588997 485 485 485 485 150
312 20241209 134700 650516247 489 484 489 484 2
313 20241209 134600 650515274 485 485 485 485 569
314 20241209 134500 650239309 485 485 485 485 0
315 20241209 134400 650239309 485 485 485 485 3
316 20241209 134300 650237854 485 485 485 485 0
317 20241209 134200 650237854 485 485 485 485 101
318 20241209 134100 650188869 490 490 490 490 0
319 20241209 134000 650188869 490 490 490 490 0
320 20241209 133900 650188869 490 490 490 490 0
321 20241209 133800 650188869 490 490 490 490 2
322 20241209 133700 650187889 485 490 490 485 6105
323 20241209 133600 647222943 490 490 490 490 47
324 20241209 133500 647199913 489 489 489 489 153
325 20241209 133400 647125096 489 489 489 489 214
326 20241209 133300 647020450 487 488 488 487 2200
327 20241209 133200 645949000 487 488 488 487 1006
328 20241209 133100 645459058 489 489 489 489 220
329 20241209 133000 645351478 493 493 493 493 0
330 20241209 132900 645351478 493 493 493 493 0
331 20241209 132800 645351478 493 493 493 493 2
332 20241209 132700 645350492 489 489 489 489 105
333 20241209 132600 645299147 494 494 494 494 0
334 20241209 132500 645299147 494 491 495 491 4027
335 20241209 132400 643312914 491 490 491 487 196
336 20241209 132300 643216896 490 490 490 490 52
337 20241209 132200 643191416 491 491 491 491 0
338 20241209 132100 643191416 491 491 491 491 50
339 20241209 132000 643166866 485 485 485 485 0
340 20241209 131900 643166866 485 485 485 485 0
341 20241209 131800 643166866 485 491 491 485 1401
342 20241209 131700 642478981 490 490 490 490 5
343 20241209 131600 642476531 490 490 490 490 39
344 20241209 131500 642457421 490 490 491 490 265
345 20241209 131400 642327570 490 488 490 488 280
346 20241209 131300 642190372 484 487 487 484 346
347 20241209 131200 642022770 488 487 488 487 1224
348 20241209 131100 641426579 486 484 486 482 1665
349 20241209 131000 640621500 487 486 487 486 1412
350 20241209 130900 639935267 486 486 486 484 502
351 20241209 130800 639691297 484 484 484 484 0
352 20241209 130700 639691297 484 484 484 481 201
353 20241209 130600 639594016 483 481 483 480 15225
354 20241209 130500 632278115 483 484 484 480 39063
355 20241209 130400 613498039 485 485 485 485 0
356 20241209 130300 613498039 485 488 488 485 12682
357 20241209 130200 607335924 488 489 489 488 1134
358 20241209 130100 606782522 489 489 489 489 1836
359 20241209 130000 605884718 490 491 491 490 38
360 20241209 125900 605866093 490 491 491 490 5747
361 20241209 125800 603047861 495 495 495 495 10
362 20241209 125700 603042911 495 495 495 495 242
363 20241209 125600 602923121 491 491 491 491 80
364 20241209 125500 602883841 491 491 491 490 7036
365 20241209 125400 599433309 495 495 495 495 0
366 20241209 125300 599433309 495 495 495 495 25
367 20241209 125200 599420934 495 495 495 495 0
368 20241209 125100 599420934 495 490 495 490 26453
369 20241209 125000 586457659 488 490 490 488 1050
370 20241209 124900 585945159 490 488 490 488 2684
371 20241209 124800 584633327 490 491 491 490 2357
372 20241209 124700 583477633 491 491 491 491 5000
373 20241209 124600 581022633 491 493 493 491 3030
374 20241209 124500 579529891 495 495 495 495 0
375 20241209 124400 579529891 495 495 495 495 0
376 20241209 124300 579529891 495 495 495 495 0
377 20241209 124200 579529891 495 495 495 495 0
378 20241209 124100 579529891 495 495 495 495 0
379 20241209 124000 579529891 495 495 495 495 0
380 20241209 123900 579529891 495 495 495 495 0
381 20241209 123800 579529891 495 495 495 495 3024
382 20241209 123700 578033011 495 495 495 495 0
383 20241209 123600 578033011 495 499 499 495 37
384 20241209 123500 578014692 499 499 499 499 20
385 20241209 123400 578004712 499 496 499 496 4959
386 20241209 123300 575537768 495 492 495 492 449
387 20241209 123200 575315540 492 492 492 492 3265
388 20241209 123100 573709160 492 492 492 492 70
389 20241209 123000 573674720 493 493 493 493 137
390 20241209 122900 573607179 493 493 493 493 2
391 20241209 122800 573606193 491 491 491 491 0
392 20241209 122700 573606193 491 491 491 491 7
393 20241209 122600 573602756 491 491 491 491 2
394 20241209 122500 573601774 491 491 491 491 0
395 20241209 122400 573601774 491 491 491 491 0
396 20241209 122300 573601774 491 493 493 491 115
397 20241209 122200 573545279 491 491 491 491 712
398 20241209 122100 573195687 491 491 491 491 0
399 20241209 122000 573195687 491 491 491 491 264
400 20241209 121900 573066063 496 496 496 496 0
401 20241209 121800 573066063 496 496 496 496 0
402 20241209 121700 573066063 496 496 496 496 1
403 20241209 121600 573065567 486 486 486 486 0
404 20241209 121500 573065567 486 492 492 486 7243
405 20241209 121400 569523827 496 496 496 496 580
406 20241209 121300 569236147 496 496 496 496 262
407 20241209 121200 569106195 496 496 496 496 0
408 20241209 121100 569106195 496 496 496 496 0
409 20241209 121000 569106195 496 496 496 496 0
410 20241209 120900 569106195 496 496 496 496 0
411 20241209 120800 569106195 496 496 496 496 0
412 20241209 120700 569106195 496 496 496 496 1000
413 20241209 120600 568610195 496 496 496 496 13
414 20241209 120500 568603747 496 496 496 496 0
415 20241209 120400 568603747 496 496 496 496 0
416 20241209 120300 568603747 496 496 496 496 7
417 20241209 120200 568600275 491 491 491 491 0
418 20241209 120100 568600275 491 497 497 491 2091
419 20241209 120000 567572394 497 498 498 497 1314
420 20241209 115900 566919335 498 493 498 491 4748
421 20241209 115800 564560593 493 493 493 493 706
422 20241209 115700 564212535 493 493 493 493 294
423 20241209 115600 564067593 493 493 493 493 4200
424 20241209 115500 561996993 492 492 492 492 18
425 20241209 115400 561988137 492 493 493 492 3
426 20241209 115300 561986660 490 490 490 490 3000
427 20241209 115200 560516660 493 493 493 493 0
428 20241209 115100 560516660 493 489 493 489 542
429 20241209 115000 560251615 488 490 490 488 6946
430 20241209 114900 556861016 490 490 490 490 50
431 20241209 114800 556836516 490 490 490 490 17
432 20241209 114700 556828186 490 490 490 490 516
433 20241209 114600 556575346 490 494 494 490 212
434 20241209 114500 556471066 494 494 494 494 0
435 20241209 114400 556471066 494 494 494 494 2
436 20241209 114300 556470078 492 492 492 492 3495
437 20241209 114200 554750538 492 492 492 492 0
438 20241209 114100 554750538 492 492 492 492 0
439 20241209 114000 554750538 492 490 492 490 5603
440 20241209 113900 552004405 490 490 490 490 804
441 20241209 113800 551610445 489 489 489 486 911
442 20241209 113700 551164969 489 489 491 489 3385
443 20241209 113600 549504053 490 485 490 485 634
444 20241209 113500 549196528 485 487 487 485 19645
445 20241209 113400 539658908 487 487 487 487 166
446 20241209 113300 539578066 487 491 491 487 8862
447 20241209 113200 535261964 487 491 491 487 4954
448 20241209 113100 532837726 491 490 491 490 1762
449 20241209 113000 531973231 491 493 493 485 35225
450 20241209 112900 514796354 493 493 493 493 1
451 20241209 112800 514795861 492 492 492 492 52
452 20241209 112700 514770277 492 493 493 492 1900
453 20241209 112600 513834577 493 490 493 490 2026
454 20241209 112500 512835792 492 497 497 490 64694
455 20241209 112400 481028152 497 500 500 497 49636
456 20241209 112300 456230058 500 501 501 500 15608
457 20241209 112200 448423016 501 503 503 501 14011
458 20241209 112100 441398239 503 503 503 503 2500
459 20241209 112000 440140739 503 502 503 502 1010
460 20241209 111900 439633709 504 504 504 504 828
461 20241209 111800 439216397 503 501 503 501 4919
462 20241209 111700 436747378 500 500 500 500 0
463 20241209 111600 436747378 500 500 500 500 0
464 20241209 111500 436747378 500 500 500 500 3000
465 20241209 111400 435247378 500 497 500 497 848
466 20241209 111300 434825322 498 498 498 498 500
467 20241209 111200 434576322 497 497 497 497 0
468 20241209 111100 434576322 497 497 497 497 0
469 20241209 111000 434576322 497 499 499 497 2649
470 20241209 110900 433254473 499 499 499 499 0
471 20241209 110800 433254473 499 499 499 499 0
472 20241209 110700 433254473 499 499 499 499 0
473 20241209 110600 433254473 499 499 499 499 4830
474 20241209 110500 430844303 499 499 499 499 0
475 20241209 110400 430844303 499 499 499 499 100
476 20241209 110300 430794403 499 497 499 497 11
477 20241209 110200 430788934 497 498 498 497 4063
478 20241209 110100 428769123 498 498 498 498 3773
479 20241209 110000 426890169 498 498 498 498 5
480 20241209 105900 426887679 498 498 498 498 1
481 20241209 105800 426887181 499 499 499 499 3069
482 20241209 105700 425355750 499 500 500 499 1208
483 20241209 105600 424752458 500 500 500 500 100
484 20241209 105500 424702458 500 499 500 499 4
485 20241209 105400 424700461 500 500 500 500 0
486 20241209 105300 424700461 500 500 500 500 1
487 20241209 105200 424699961 501 499 501 499 1012
488 20241209 105100 424194953 500 501 501 500 2
489 20241209 105000 424193952 497 501 501 497 62
490 20241209 104900 424162938 497 497 497 497 386
491 20241209 104800 423971096 497 497 497 497 0
492 20241209 104700 423971096 497 501 501 497 4487
493 20241209 104600 421740001 501 500 501 500 347
494 20241209 104500 421566204 500 500 500 500 71
495 20241209 104400 421530704 500 500 500 500 1
496 20241209 104300 421530204 497 500 500 497 2539
497 20241209 104200 420268211 497 501 501 497 2627
498 20241209 104100 418959479 501 501 501 501 10
499 20241209 104000 418954469 501 501 501 501 4
500 20241209 103900 418952465 501 501 501 501 5
501 20241209 103800 418949960 500 501 502 500 1053
502 20241209 103700 418423405 501 501 501 501 0
503 20241209 103600 418423405 501 501 501 501 0
504 20241209 103500 418423405 501 501 501 501 0
505 20241209 103400 418423405 501 501 501 501 3000
506 20241209 103300 416920405 501 501 501 501 2000
507 20241209 103200 415918405 502 502 502 502 1
508 20241209 103100 415917903 501 502 502 501 1006
509 20241209 103000 415413891 501 502 502 501 1023
510 20241209 102900 414901345 501 501 501 501 4000
511 20241209 102800 412897345 501 499 501 499 1003
512 20241209 102700 412396842 499 499 499 499 2000
513 20241209 102600 411398842 498 504 504 498 10124
514 20241209 102500 406349676 504 500 504 499 8727
515 20241209 102400 401985926 504 501 504 501 1001
516 20241209 102300 401484422 504 500 504 500 33
517 20241209 102200 401467918 500 500 500 500 35258
518 20241209 102100 383838918 500 500 500 500 15833
519 20241209 102000 375922418 499 499 499 499 5619
520 20241209 101900 373118537 499 498 500 498 1329
521 20241209 101800 372455396 499 498 499 498 4426
522 20241209 101700 370250747 498 498 498 498 743
523 20241209 101600 369880733 498 496 498 495 5921
524 20241209 101500 366944947 496 497 497 496 2361
525 20241209 101400 365771780 495 496 496 495 1800
526 20241209 101300 364880730 495 495 495 495 0
527 20241209 101200 364880730 495 498 498 495 26341
528 20241209 101100 351810269 504 500 504 498 4575
529 20241209 101000 349530123 499 501 501 499 3965
530 20241209 100900 347550076 500 500 500 500 1899
531 20241209 100800 346600576 500 500 500 500 1
532 20241209 100700 346600076 501 501 501 501 1020
533 20241209 100600 346089056 501 501 501 501 1
534 20241209 100500 346088555 501 501 501 501 14
535 20241209 100400 346081541 501 501 502 501 3003
536 20241209 100300 344574039 502 501 502 501 1002
537 20241209 100200 344071281 501 500 501 500 168
538 20241209 100100 343987218 500 500 500 500 10
539 20241209 100000 343982218 498 498 498 498 0
540 20241209 095900 343982218 498 498 498 498 0
541 20241209 095800 343982218 498 498 498 498 0
542 20241209 095700 343982218 498 503 503 498 3881
543 20241209 095600 342048623 499 499 499 499 1123
544 20241209 095500 341488246 499 503 503 499 50000
545 20241209 095400 316476735 502 502 502 502 179
546 20241209 095300 316386877 502 503 503 502 3892
547 20241209 095200 314432889 507 507 507 507 0
548 20241209 095100 314432889 507 507 507 507 0
549 20241209 095000 314432889 507 507 507 507 38
550 20241209 094900 314413623 502 502 502 501 1085
551 20241209 094800 313870010 502 502 502 502 600
552 20241209 094700 313568810 502 502 502 502 540
553 20241209 094600 313297730 500 502 502 500 194
554 20241209 094500 313200702 502 502 502 502 20
555 20241209 094400 313190662 502 500 505 500 6121
556 20241209 094300 310128317 500 505 505 500 1834
557 20241209 094200 309210957 505 505 505 505 403
558 20241209 094100 309007442 505 505 505 505 1
559 20241209 094000 309006937 505 505 505 505 1168
560 20241209 093900 308417097 505 503 505 500 14402
561 20241209 093800 301203146 505 505 505 505 343
562 20241209 093700 301029931 502 502 504 502 3934
563 20241209 093600 299054863 504 501 504 501 1444
564 20241209 093500 298330525 503 502 503 502 600
565 20241209 093400 298028825 500 500 500 500 1
566 20241209 093300 298028325 502 500 502 500 149
567 20241209 093200 297953691 500 499 500 499 699
568 20241209 093100 297604690 499 500 501 499 5400
569 20241209 093000 294905020 500 502 502 500 9143
570 20241209 092900 290326028 502 501 502 501 2149
571 20241209 092800 289248379 500 500 500 500 0
572 20241209 092700 289248379 500 507 507 499 103168
573 20241209 092600 237588011 507 505 507 504 24819
574 20241209 092500 225027019 504 504 504 504 3476
575 20241209 092400 223275115 504 508 508 504 2500
576 20241209 092300 222011115 503 503 510 503 8146
577 20241209 092200 217909260 503 505 505 503 30680
578 20241209 092100 202439835 505 506 506 505 2247
579 20241209 092000 201303366 506 506 506 506 540
580 20241209 091900 201030126 506 508 508 506 200
581 20241209 091800 200928904 508 511 511 508 636
582 20241209 091700 200605408 505 505 505 503 35135
583 20241209 091600 182874458 507 510 515 506 23172
584 20241209 091500 171117626 510 511 511 510 26288
585 20241209 091400 157697797 511 512 512 511 2396
586 20241209 091300 156471941 513 516 516 512 12469
587 20241209 091200 150076564 515 517 517 515 12580
588 20241209 091100 143579367 516 517 519 516 12463
589 20241209 091000 137123070 516 516 516 516 259
590 20241209 090900 136989426 516 518 520 516 12953
591 20241209 090800 130269381 518 513 518 513 5615
592 20241209 090700 127369408 512 519 519 512 1931
593 20241209 090600 126373839 511 511 511 510 2635
594 20241209 090500 125027454 510 512 513 510 20675
595 20241209 090400 114462903 521 514 522 511 4638
596 20241209 090300 112089252 514 520 520 511 67952
597 20241209 090200 77079908 520 528 529 519 52115
598 20241209 090100 49862822 525 538 538 525 44792
599 20241209 090000 26099049 533 538 538 533 47513