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

600
012280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185800,783284571,878,878,878,878,9291
20241209,185700,783284571,878,878,878,878,0
20241209,185600,783284571,878,878,878,878,0
20241209,185500,783284571,878,878,878,878,0
20241209,185400,783284571,878,878,878,878,0
20241209,185300,783284571,878,878,878,878,0
20241209,185200,783284571,878,878,878,878,0
20241209,185100,783284571,878,878,878,878,0
20241209,185000,783284571,878,878,878,878,0
20241209,184900,783284571,878,878,878,878,0
20241209,184800,783284571,878,878,878,878,0
20241209,184700,783284571,878,878,878,878,0
20241209,184600,783284571,878,878,878,878,0
20241209,184500,783284571,878,878,878,878,0
20241209,184400,783284571,878,878,878,878,0
20241209,184300,783284571,878,878,878,878,0
20241209,184200,783284571,878,878,878,878,0
20241209,184100,783284571,878,878,878,878,0
20241209,184000,783284571,878,878,878,878,0
20241209,183900,783284571,878,878,878,878,0
20241209,183800,783284571,878,878,878,878,0
20241209,183700,783284571,878,878,878,878,0
20241209,183600,783284571,878,878,878,878,0
20241209,183500,783284571,878,878,878,878,0
20241209,183400,783284571,878,878,878,878,0
20241209,183300,783284571,878,878,878,878,0
20241209,183200,783284571,878,878,878,878,0
20241209,183100,783284571,878,878,878,878,0
20241209,183000,783284571,878,878,878,878,0
20241209,182900,783284571,878,878,878,878,0
20241209,182800,783284571,878,878,878,878,9291
20241209,182700,783284571,878,878,878,878,0
20241209,182600,783284571,878,878,878,878,0
20241209,182500,783284571,878,878,878,878,0
20241209,182400,783284571,878,878,878,878,0
20241209,182300,783284571,878,878,878,878,0
20241209,182200,783284571,878,878,878,878,0
20241209,182100,783284571,878,878,878,878,0
20241209,182000,783284571,878,878,878,878,0
20241209,181900,783284571,878,878,878,878,0
20241209,181800,783284571,878,878,878,878,0
20241209,181700,783284571,878,878,878,878,0
20241209,181600,783284571,878,878,878,878,0
20241209,181500,783284571,878,878,878,878,0
20241209,181400,783284571,878,878,878,878,0
20241209,181300,783284571,878,878,878,878,0
20241209,181200,783284571,878,878,878,878,0
20241209,181100,783284571,878,878,878,878,0
20241209,181000,783284571,878,878,878,878,0
20241209,180900,783284571,878,878,878,878,0
20241209,180800,783284571,878,878,878,878,0
20241209,180700,783284571,878,878,878,878,0
20241209,180600,783284571,878,878,878,878,0
20241209,180500,783284571,878,878,878,878,0
20241209,180400,783284571,878,878,878,878,0
20241209,180300,783284571,878,878,878,878,0
20241209,180200,783284571,878,878,878,878,0
20241209,180100,783284571,878,878,878,878,0
20241209,180000,783284571,878,878,878,878,0
20241209,175900,783284571,878,878,878,878,0
20241209,175800,783284571,878,878,878,878,9291
20241209,175700,783284571,878,878,878,878,0
20241209,175600,783284571,878,878,878,878,0
20241209,175500,783284571,878,878,878,878,0
20241209,175400,783284571,878,878,878,878,0
20241209,175300,783284571,878,878,878,878,0
20241209,175200,783284571,878,878,878,878,0
20241209,175100,783284571,878,878,878,878,0
20241209,175000,783284571,878,878,878,878,0
20241209,174900,783284571,878,878,878,878,0
20241209,174800,783284571,878,878,878,878,0
20241209,174700,783284571,878,878,878,878,0
20241209,174600,783284571,878,878,878,878,0
20241209,174500,783284571,878,878,878,878,0
20241209,174400,783284571,878,878,878,878,0
20241209,174300,783284571,878,878,878,878,0
20241209,174200,783284571,878,878,878,878,0
20241209,174100,783284571,878,878,878,878,0
20241209,174000,783284571,878,878,878,878,0
20241209,173900,783284571,878,878,878,878,0
20241209,173800,783284571,878,878,878,878,0
20241209,173700,783284571,878,878,878,878,0
20241209,173600,783284571,878,878,878,878,0
20241209,173500,783284571,878,878,878,878,0
20241209,173400,783284571,878,878,878,878,0
20241209,173300,783284571,878,878,878,878,0
20241209,173200,783284571,878,878,878,878,0
20241209,173100,783284571,878,878,878,878,0
20241209,173000,783284571,878,878,878,878,0
20241209,172900,783284571,878,878,878,878,0
20241209,172800,783284571,878,878,878,878,9291
20241209,172700,783284571,878,878,878,878,0
20241209,172600,783284571,878,878,878,878,0
20241209,172500,783284571,878,878,878,878,0
20241209,172400,783284571,878,878,878,878,0
20241209,172300,783284571,878,878,878,878,0
20241209,172200,783284571,878,878,878,878,0
20241209,172100,783284571,878,878,878,878,0
20241209,172000,783284571,878,878,878,878,0
20241209,171900,783284571,878,878,878,878,0
20241209,171800,783284571,878,878,878,878,0
20241209,171700,783284571,878,878,878,878,0
20241209,171600,783284571,878,878,878,878,0
20241209,171500,783284571,878,878,878,878,0
20241209,171400,783284571,878,878,878,878,0
20241209,171300,783284571,878,878,878,878,0
20241209,171200,783284571,878,878,878,878,0
20241209,171100,783284571,878,878,878,878,0
20241209,171000,783284571,878,878,878,878,0
20241209,170900,783284571,878,878,878,878,0
20241209,170800,783284571,878,878,878,878,0
20241209,170700,783284571,878,878,878,878,0
20241209,170600,783284571,878,878,878,878,0
20241209,170500,783284571,878,878,878,878,0
20241209,170400,783284571,878,878,878,878,0
20241209,170300,783284571,878,878,878,878,0
20241209,170200,783284571,878,878,878,878,0
20241209,170100,783284571,878,878,878,878,0
20241209,170000,783284571,878,878,878,878,0
20241209,165900,783284571,878,878,878,878,0
20241209,165800,783284571,878,878,878,878,9291
20241209,165700,783284571,878,878,878,878,0
20241209,165600,783284571,878,878,878,878,0
20241209,165500,783284571,878,878,878,878,0
20241209,165400,783284571,878,878,878,878,0
20241209,165300,783284571,878,878,878,878,0
20241209,165200,783284571,878,878,878,878,0
20241209,165100,783284571,878,878,878,878,0
20241209,165000,783284571,878,878,878,878,0
20241209,164900,783284571,878,878,878,878,0
20241209,164800,783284571,878,878,878,878,0
20241209,164700,783284571,878,878,878,878,0
20241209,164600,783284571,878,878,878,878,0
20241209,164500,783284571,878,878,878,878,0
20241209,164400,783284571,878,878,878,878,0
20241209,164300,783284571,878,878,878,878,0
20241209,164200,783284571,878,878,878,878,0
20241209,164100,783284571,878,878,878,878,0
20241209,164000,783284571,878,878,878,878,0
20241209,163900,783284571,878,878,878,878,0
20241209,163800,783284571,878,878,878,878,0
20241209,163700,783284571,878,878,878,878,0
20241209,163600,783284571,878,878,878,878,0
20241209,163500,783284571,878,878,878,878,0
20241209,163400,783284571,878,878,878,878,0
20241209,163300,783284571,878,878,878,878,0
20241209,163200,783284571,878,878,878,878,0
20241209,163100,783284571,878,878,878,878,0
20241209,163000,783284571,878,878,878,878,0
20241209,162900,783284571,878,878,878,878,0
20241209,162800,783284571,878,878,878,878,9291
20241209,162700,783284571,878,878,878,878,0
20241209,162600,783284571,878,878,878,878,0
20241209,162500,783284571,878,878,878,878,0
20241209,162400,783284571,878,878,878,878,0
20241209,162300,783284571,878,878,878,878,0
20241209,162200,783284571,878,878,878,878,0
20241209,162100,783284571,878,878,878,878,0
20241209,162000,783284571,878,878,878,878,0
20241209,161900,783284571,878,878,878,878,0
20241209,161800,783284571,878,878,878,878,0
20241209,161700,783284571,878,878,878,878,0
20241209,161600,783284571,878,878,878,878,0
20241209,161500,783284571,878,878,878,878,0
20241209,161400,783284571,878,878,878,878,0
20241209,161300,783284571,878,878,878,878,0
20241209,161200,783284571,878,878,878,878,0
20241209,161100,783284571,878,878,878,878,0
20241209,161000,783284571,878,878,878,878,0
20241209,160900,783284571,878,878,878,878,0
20241209,160800,783284571,878,878,878,878,0
20241209,160700,783284571,878,878,878,878,0
20241209,160600,783284571,878,878,878,878,0
20241209,160500,783284571,878,878,878,878,0
20241209,160400,783284571,878,878,878,878,0
20241209,160300,783284571,878,878,878,878,0
20241209,160200,783284571,878,878,878,878,0
20241209,160100,783284571,878,878,878,878,0
20241209,160000,783284571,878,878,878,878,0
20241209,155900,783284571,878,878,878,878,0
20241209,155800,783284571,878,878,878,878,9291
20241209,155700,783284571,878,878,878,878,0
20241209,155600,783284571,878,878,878,878,0
20241209,155500,783284571,878,878,878,878,0
20241209,155400,783284571,878,878,878,878,0
20241209,155300,783284571,878,878,878,878,0
20241209,155200,783284571,878,878,878,878,0
20241209,155100,783284571,878,878,878,878,0
20241209,155000,783284571,878,878,878,878,0
20241209,154900,783284571,878,878,878,878,0
20241209,154800,783284571,878,878,878,878,0
20241209,154700,783284571,878,878,878,878,0
20241209,154600,783284571,878,878,878,878,0
20241209,154500,783284571,878,878,878,878,0
20241209,154400,783284571,878,878,878,878,0
20241209,154300,783284571,878,878,878,878,0
20241209,154200,783284571,878,878,878,878,0
20241209,154100,783284571,878,878,878,878,0
20241209,154000,783284571,878,878,878,878,0
20241209,153900,783284571,878,878,878,878,0
20241209,153800,783284571,878,878,878,878,0
20241209,153700,783284571,878,878,878,878,0
20241209,153600,783284571,878,878,878,878,0
20241209,153500,783284571,878,878,878,878,0
20241209,153400,783284571,878,878,878,878,0
20241209,153300,783284571,878,878,878,878,0
20241209,153200,783284571,878,878,878,878,0
20241209,153100,783284571,878,878,878,878,0
20241209,153000,783284571,878,878,878,878,9291
20241209,152900,775127073,877,877,877,877,0
20241209,152800,775127073,877,877,877,877,0
20241209,152700,775127073,877,877,877,877,0
20241209,152600,775127073,877,877,877,877,0
20241209,152500,775127073,877,877,877,877,0
20241209,152400,775127073,877,877,877,877,0
20241209,152300,775127073,877,877,877,877,0
20241209,152200,775127073,877,877,877,877,0
20241209,152100,775127073,877,877,877,877,0
20241209,152000,775127073,877,877,877,877,0
20241209,151900,775127073,877,869,877,869,1314
20241209,151800,773979666,869,873,873,867,3589
20241209,151700,770859324,874,873,874,873,22
20241209,151600,770840111,872,870,872,870,287
20241209,151500,770590407,872,871,872,870,15
20241209,151400,770577332,873,877,877,873,238
20241209,151300,770369514,877,872,877,872,3689
20241209,151200,767141331,876,874,876,873,3287
20241209,151100,764269641,874,877,877,874,777
20241209,151000,763588440,873,875,876,872,1027
20241209,150900,762690953,875,875,875,875,10
20241209,150800,762682203,875,875,875,875,5
20241209,150700,762677828,877,877,877,875,70
20241209,150600,762616442,877,877,877,877,4
20241209,150500,762612934,874,878,878,874,3087
20241209,150400,759906348,878,874,878,874,149
20241209,150300,759776091,877,877,877,877,515
20241209,150200,759324436,877,877,877,877,0
20241209,150100,759324436,877,877,877,877,0
20241209,150000,759324436,877,877,877,877,192
20241209,145900,759156052,877,877,877,877,0
20241209,145800,759156052,877,877,877,877,0
20241209,145700,759156052,877,877,877,877,0
20241209,145600,759156052,877,877,877,877,0
20241209,145500,759156052,877,876,877,872,1212
20241209,145400,758094338,872,873,873,872,1063
20241209,145300,757166902,872,874,874,872,2000
20241209,145200,755421723,874,875,875,872,3066
20241209,145100,752747018,873,873,873,873,378
20241209,145000,752417024,883,883,883,883,0
20241209,144900,752417024,883,879,883,879,5905
20241209,144800,747205429,877,875,877,875,4
20241209,144700,747201923,868,888,888,865,6703
20241209,144600,741363876,890,889,890,889,8674
20241209,144500,733644616,890,884,890,884,11302
20241209,144400,723610399,884,884,886,884,28582
20241209,144300,698339711,884,883,884,883,9957
20241209,144200,689547658,883,882,883,882,1875
20241209,144100,687892533,883,883,883,883,0
20241209,144000,687892533,883,883,883,883,260
20241209,143900,687662953,883,882,883,882,1816
20241209,143800,686060750,883,883,883,883,3078
20241209,143700,683342876,883,880,883,880,6220
20241209,143600,677857835,880,875,880,875,5732
20241209,143500,672816159,877,876,877,876,20
20241209,143400,672798629,871,872,872,871,483
20241209,143300,672377596,871,879,879,871,1301
20241209,143200,671243674,879,879,879,879,0
20241209,143100,671243674,879,879,879,879,0
20241209,143000,671243674,879,879,879,879,1
20241209,142900,671242795,875,875,875,875,0
20241209,142800,671242795,875,875,875,875,5
20241209,142700,671238420,875,875,875,875,1
20241209,142600,671237545,877,877,877,877,219
20241209,142500,671045482,877,877,877,877,744
20241209,142400,670392994,877,877,877,877,0
20241209,142300,670392994,877,877,877,877,333
20241209,142200,670100953,877,881,881,877,2012
20241209,142100,668336381,877,877,877,877,0
20241209,142000,668336381,877,877,877,877,0
20241209,141900,668336381,877,877,877,877,254
20241209,141800,668113623,877,877,877,877,300
20241209,141700,667850523,881,881,881,881,327
20241209,141600,667562436,881,881,883,881,12031
20241209,141500,656941962,882,882,882,882,0
20241209,141400,656941962,882,882,882,882,1271
20241209,141300,655820940,882,875,882,875,15380
20241209,141200,642271644,875,875,875,875,449
20241209,141100,641878769,875,874,875,874,1812
20241209,141000,640294707,873,873,873,873,12
20241209,140900,640284231,873,873,873,873,0
20241209,140800,640284231,873,873,873,873,0
20241209,140700,640284231,873,873,873,873,300
20241209,140600,640022331,873,875,875,873,63
20241209,140500,639967320,875,875,875,875,2
20241209,140400,639965570,873,870,873,870,4958
20241209,140300,635637870,869,869,869,869,0
20241209,140200,635637870,869,866,869,866,2500
20241209,140100,633466591,865,867,867,865,2347
20241209,140000,631435593,867,867,868,867,1618
20241209,135900,630031975,867,866,867,866,50
20241209,135800,629988635,869,868,869,868,1400
20241209,135700,628772570,865,865,865,865,0
20241209,135600,628772570,865,865,865,865,520
20241209,135500,628322770,865,865,865,865,64
20241209,135400,628267410,865,866,866,865,120
20241209,135300,628163609,865,867,867,865,5227
20241209,135200,623639503,868,868,868,868,597
20241209,135100,623121307,868,868,868,868,200
20241209,135000,622947707,868,868,868,868,88
20241209,134900,622871323,869,870,870,869,1014
20241209,134800,621990144,870,871,871,870,334
20241209,134700,621699563,872,876,876,872,2950
20241209,134600,619123790,876,876,876,876,157
20241209,134500,618986258,877,877,877,877,4358
20241209,134400,615164292,878,878,878,878,1
20241209,134300,615163414,878,880,880,878,445
20241209,134200,614772610,880,880,880,880,101
20241209,134100,614683730,880,880,880,880,0
20241209,134000,614683730,880,880,880,880,300
20241209,133900,614419730,880,880,880,879,501
20241209,133800,613978906,880,881,882,880,2113
20241209,133700,612117443,881,881,881,881,800
20241209,133600,611412643,877,880,881,877,602
20241209,133500,610883272,880,879,880,879,469
20241209,133400,610470944,879,876,879,876,724
20241209,133300,609835544,874,874,874,874,0
20241209,133200,609835544,874,874,874,874,172
20241209,133100,609685216,870,876,876,870,8009
20241209,133000,602717103,870,870,870,870,0
20241209,132900,602717103,870,873,873,870,592
20241209,132800,602201247,869,869,869,869,1000
20241209,132700,601332247,873,873,874,873,351
20241209,132600,601025785,873,873,873,873,0
20241209,132500,601025785,873,873,873,873,0
20241209,132400,601025785,873,873,873,873,0
20241209,132300,601025785,873,873,873,873,57
20241209,132200,600976024,873,869,873,869,204
20241209,132100,600798012,870,870,870,870,300
20241209,132000,600537012,875,870,875,870,376
20241209,131900,600209512,870,870,870,870,2000
20241209,131800,598469512,870,877,877,870,559
20241209,131700,597983175,877,877,877,876,303
20241209,131600,597717744,877,877,877,877,13
20241209,131500,597706343,870,878,878,870,104
20241209,131400,597615855,870,870,870,870,0
20241209,131300,597615855,870,870,870,870,0
20241209,131200,597615855,870,870,870,870,0
20241209,131100,597615855,870,870,870,870,301
20241209,131000,597353985,870,873,873,870,3652
20241209,130900,594168867,873,880,883,873,7599
20241209,130800,587490049,874,874,874,874,11
20241209,130700,587480435,879,880,880,879,400
20241209,130600,587128735,874,875,875,874,200
20241209,130500,586953934,880,880,880,880,12
20241209,130400,586943374,880,880,880,880,0
20241209,130300,586943374,880,880,880,880,0
20241209,130200,586943374,880,880,880,880,1002
20241209,130100,586061614,873,873,873,873,0
20241209,130000,586061614,873,873,873,873,343
20241209,125900,585762175,873,878,878,873,5051
20241209,125800,581348354,878,881,881,878,472
20241209,125700,580932884,882,882,882,882,822
20241209,125600,580207880,882,880,882,880,4761
20241209,125500,576012904,879,877,879,877,4968
20241209,125400,571652159,877,876,877,876,113
20241209,125300,571553159,878,878,878,878,0
20241209,125200,571553159,878,878,878,878,0
20241209,125100,571553159,878,878,878,878,0
20241209,125000,571553159,878,878,878,878,0
20241209,124900,571553159,878,878,878,878,0
20241209,124800,571553159,878,878,878,878,4417
20241209,124700,567675033,878,878,878,876,8740
20241209,124600,560013010,878,877,878,877,6140
20241209,124500,554626867,877,877,877,877,3
20241209,124400,554624236,872,872,872,872,0
20241209,124300,554624236,872,875,877,872,4734
20241209,124200,550475607,875,875,877,875,178
20241209,124100,550319513,872,876,876,872,698
20241209,124000,549708436,876,876,876,876,3
20241209,123900,549705808,875,875,875,875,0
20241209,123800,549705808,875,875,875,875,10
20241209,123700,549697058,875,875,875,875,0
20241209,123600,549697058,875,873,875,873,3670
20241209,123500,546493076,875,875,875,875,0
20241209,123400,546493076,875,874,875,874,103
20241209,123300,546403002,875,875,875,875,0
20241209,123200,546403002,875,875,875,875,12
20241209,123100,546392502,872,872,872,872,5
20241209,123000,546388142,871,871,871,871,0
20241209,122900,546388142,871,872,872,871,51
20241209,122800,546343671,871,874,874,871,2600
20241209,122700,544078087,874,874,875,874,1066
20241209,122600,543146383,874,874,874,874,291
20241209,122500,542892049,874,875,875,874,1213
20241209,122400,541830678,875,876,876,875,2004
20241209,122300,540075511,876,876,876,876,1
20241209,122200,540074635,876,876,876,876,5
20241209,122100,540070255,881,876,881,876,3129
20241209,122000,537329185,876,880,880,876,4
20241209,121900,537325677,881,876,881,876,13
20241209,121800,537314274,876,880,880,876,1000
20241209,121700,536434282,880,880,880,880,1002
20241209,121600,535552522,880,880,880,880,0
20241209,121500,535552522,880,881,882,880,6560
20241209,121400,529767272,882,878,882,876,1585
20241209,121300,528372316,878,878,878,878,6
20241209,121200,528367048,877,877,877,877,113
20241209,121100,528267947,877,880,880,877,502
20241209,121000,527826193,881,877,882,877,159
20241209,120900,527686214,882,881,882,881,2188
20241209,120800,525758355,882,882,882,882,5
20241209,120700,525753945,877,883,883,877,922
20241209,120600,524940784,883,879,884,879,16567
20241209,120500,510338419,877,877,877,877,566
20241209,120400,509842037,877,876,877,876,372
20241209,120300,509516163,875,876,876,875,294
20241209,120200,509258689,876,875,876,875,7
20241209,120100,509252562,876,876,876,876,1
20241209,120000,509251686,874,876,877,874,4341
20241209,115900,505449685,876,876,876,876,12
20241209,115800,505439173,874,874,874,874,12
20241209,115700,505428685,877,873,877,873,483
20241209,115600,505006717,873,873,873,873,0
20241209,115500,505006717,873,873,873,873,505
20241209,115400,504565852,873,873,873,873,0
20241209,115300,504565852,873,873,873,873,1
20241209,115200,504564979,869,870,870,869,3807
20241209,115100,501256296,869,869,869,869,5
20241209,115000,501251951,868,868,868,868,0
20241209,114900,501251951,868,868,868,868,219
20241209,114800,501061859,868,868,868,868,12
20241209,114700,501051443,868,866,868,866,190
20241209,114600,500886629,866,866,868,865,2526
20241209,114500,498699406,866,866,866,866,1125
20241209,114400,497725156,866,866,866,866,405
20241209,114300,497374426,866,866,866,866,1702
20241209,114200,495900494,867,868,868,867,550
20241209,114100,495423552,868,869,869,865,8102
20241209,114000,488400865,869,870,870,869,262
20241209,113900,488173085,870,870,870,870,3
20241209,113800,488170475,869,869,869,869,192
20241209,113700,488003627,871,872,872,870,418
20241209,113600,487639247,874,874,874,874,6
20241209,113500,487634003,871,872,872,871,1126
20241209,113400,486652219,876,876,876,876,250
20241209,113300,486433219,872,872,872,872,1
20241209,113200,486432347,871,882,883,871,677
20241209,113100,485834904,882,880,882,879,1273
20241209,113000,484712973,881,869,881,869,913
20241209,112900,483915236,867,862,867,862,321
20241209,112800,483637910,862,866,868,862,24137
20241209,112700,462768679,867,869,869,864,2500
20241209,112600,460607512,869,870,870,864,3612
20241209,112500,457474303,870,865,870,863,26899
20241209,112400,434151895,866,868,868,863,33041
20241209,112300,405560365,870,878,878,869,25147
20241209,112200,383574460,879,900,901,879,13070
20241209,112100,371910366,900,893,900,893,29159
20241209,112000,345706901,893,895,897,875,7407
20241209,111900,339083422,900,875,900,875,21460
20241209,111800,319938161,871,870,875,870,14360
20241209,111700,307403203,870,867,870,867,3620
20241209,111600,304254335,867,867,870,867,7772
20241209,111500,297507780,867,864,867,863,15544
20241209,111400,284058989,863,863,863,863,1497
20241209,111300,282767078,863,863,863,862,808
20241209,111200,282069818,863,861,863,861,4020
20241209,111100,278606156,861,860,861,860,5583
20241209,111000,273799201,860,859,860,859,1249
20241209,110900,272725410,859,859,859,859,519
20241209,110800,272279589,859,858,859,858,1046
20241209,110700,271381788,858,858,858,858,820
20241209,110600,270678228,857,860,860,857,2946
20241209,110500,268147181,859,858,860,858,2373
20241209,110400,266108711,858,857,858,857,4959
20241209,110300,261856889,853,858,858,853,12
20241209,110200,261846648,852,848,858,847,39008
20241209,110100,228568198,850,850,850,850,0
20241209,110000,228568198,850,851,852,850,10244
20241209,105900,219860140,851,850,851,850,132
20241209,105800,219747812,851,850,851,850,1061
20241209,105700,218844905,850,851,851,850,3264
20241209,105600,216067606,850,850,850,850,2
20241209,105500,216065906,850,850,850,850,1050
20241209,105400,215173406,851,851,851,851,1
20241209,105300,215172555,852,852,852,852,2700
20241209,105200,212872155,852,852,852,852,6024
20241209,105100,207739707,852,850,852,850,1421
20241209,105000,206529054,851,851,852,851,4852
20241209,104900,202397250,850,850,851,848,3487
20241209,104800,199433102,850,849,850,849,10000
20241209,104700,190934301,849,849,849,849,1
20241209,104600,190933452,849,849,849,849,1140
20241209,104500,189965592,850,849,850,849,1222
20241209,104400,188926912,850,849,850,849,2109
20241209,104300,187135410,850,848,850,848,8672
20241209,104200,179771072,847,846,847,846,14147
20241209,104100,167791081,845,846,846,845,9
20241209,104000,167783475,844,844,844,844,0
20241209,103900,167783475,844,844,844,844,0
20241209,103800,167783475,844,844,844,844,0
20241209,103700,167783475,844,844,844,844,0
20241209,103600,167783475,844,844,844,844,0
20241209,103500,167783475,844,844,844,844,1594
20241209,103400,166438139,844,844,844,844,0
20241209,103300,166438139,844,844,844,844,1
20241209,103200,166437295,844,844,845,844,2419
20241209,103100,164395658,845,845,845,845,1178
20241209,103000,163400248,845,845,845,845,2941
20241209,102900,160915103,845,845,845,845,238
20241209,102800,160713993,844,844,844,844,0
20241209,102700,160713993,844,845,845,843,2958
20241209,102600,158217806,845,845,845,845,686
20241209,102500,157638136,845,845,845,845,556
20241209,102400,157168316,845,845,845,845,700
20241209,102300,156576816,845,846,846,845,2680
20241209,102200,154310236,846,846,847,846,1963
20241209,102100,152648538,846,846,846,846,1057
20241209,102000,151754316,846,846,846,846,1005
20241209,101900,150904086,846,846,846,846,0
20241209,101800,150904086,846,846,846,846,50
20241209,101700,150861786,845,845,845,845,300
20241209,101600,150608286,845,845,845,842,2204
20241209,101500,148745918,845,845,845,844,4589
20241209,101400,144868228,845,845,845,845,2051
20241209,101300,143135133,845,846,846,845,6493
20241209,101200,137647704,846,845,846,845,800
20241209,101100,136971504,843,843,843,842,835
20241209,101000,136268427,843,843,843,843,100
20241209,100900,136184127,846,846,846,846,0
20241209,100800,136184127,846,846,846,846,0
20241209,100700,136184127,846,846,846,846,300
20241209,100600,135930327,846,845,846,844,5233
20241209,100500,131504854,845,845,845,845,8
20241209,100400,131498094,843,845,845,843,332
20241209,100300,131218173,846,846,846,846,545
20241209,100200,130757103,846,846,846,846,6
20241209,100100,130752027,844,845,846,843,187
20241209,100000,130594017,843,843,843,843,0
20241209,095900,130594017,843,843,843,843,0
20241209,095800,130594017,843,846,846,843,11818
20241209,095700,120611938,845,846,846,845,459
20241209,095600,120223630,846,846,846,846,3948
20241209,095500,116883622,846,841,846,841,1210
20241209,095400,115861012,846,846,846,846,2021
20241209,095300,114151246,846,846,846,846,30
20241209,095200,114125866,846,842,846,842,283
20241209,095100,113887306,842,842,842,842,2000
20241209,095000,112203306,846,846,846,846,5000
20241209,094900,107973306,840,847,847,840,6517
20241209,094800,102454807,847,838,847,838,17126
20241209,094700,88034208,838,836,838,836,4721
20241209,094600,84082892,835,835,835,835,100
20241209,094500,83999392,835,832,835,832,430
20241209,094400,83640642,832,832,832,832,0
20241209,094300,83640642,832,833,836,832,3434
20241209,094200,80775717,833,832,834,832,4982
20241209,094100,76625886,831,828,831,825,5910
20241209,094000,71727216,827,827,827,827,47
20241209,093900,71688347,827,825,827,825,18326
20241209,093800,56534071,825,825,825,825,4
20241209,093700,56530771,823,823,823,823,0
20241209,093600,56530771,823,823,823,823,80
20241209,093500,56464931,823,823,823,821,1089
20241209,093400,55570064,823,823,823,823,6
20241209,093300,55565126,822,825,825,822,10
20241209,093200,55556894,825,825,825,825,1
20241209,093100,55556069,825,826,826,825,4
20241209,093000,55552768,824,825,825,824,9000
20241209,092900,48136727,825,825,825,825,2469
20241209,092800,46099802,825,825,825,824,299
20241209,092700,45853422,825,825,825,825,5
20241209,092600,45849297,825,825,825,825,7
20241209,092500,45843522,825,822,825,822,33
20241209,092400,45816393,822,822,822,822,12
20241209,092300,45806529,822,824,825,822,309
20241209,092200,45552444,824,825,825,824,541
20241209,092100,45106255,824,825,825,822,12
20241209,092000,45096368,825,824,825,824,3949
20241209,091900,41842391,824,825,825,824,5
20241209,091800,41838268,825,825,825,825,4
20241209,091700,41834968,825,823,825,823,1146
20241209,091600,40891506,823,823,823,823,5
20241209,091500,40887391,823,824,824,823,3009
20241209,091400,38407976,824,822,825,822,338
20241209,091300,38130133,821,821,821,821,0
20241209,091200,38130133,821,825,825,821,106
20241209,091100,38043086,825,819,826,819,4
20241209,091000,38039797,819,819,819,819,3
20241209,090900,38037340,819,826,827,818,1686
20241209,090800,36643809,825,825,825,825,50
20241209,090700,36602559,827,826,827,825,7087
20241209,090600,30742223,826,829,829,826,3314
20241209,090500,28000328,829,829,829,829,1092
20241209,090400,27095060,829,829,829,829,500
20241209,090300,26680560,829,829,829,829,0
20241209,090200,26680560,829,829,829,829,0
20241209,090100,26680560,829,827,845,827,6126
20241209,090000,21603721,827,827,827,827,25489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185800 783284571 878 878 878 878 9291
3 20241209 185700 783284571 878 878 878 878 0
4 20241209 185600 783284571 878 878 878 878 0
5 20241209 185500 783284571 878 878 878 878 0
6 20241209 185400 783284571 878 878 878 878 0
7 20241209 185300 783284571 878 878 878 878 0
8 20241209 185200 783284571 878 878 878 878 0
9 20241209 185100 783284571 878 878 878 878 0
10 20241209 185000 783284571 878 878 878 878 0
11 20241209 184900 783284571 878 878 878 878 0
12 20241209 184800 783284571 878 878 878 878 0
13 20241209 184700 783284571 878 878 878 878 0
14 20241209 184600 783284571 878 878 878 878 0
15 20241209 184500 783284571 878 878 878 878 0
16 20241209 184400 783284571 878 878 878 878 0
17 20241209 184300 783284571 878 878 878 878 0
18 20241209 184200 783284571 878 878 878 878 0
19 20241209 184100 783284571 878 878 878 878 0
20 20241209 184000 783284571 878 878 878 878 0
21 20241209 183900 783284571 878 878 878 878 0
22 20241209 183800 783284571 878 878 878 878 0
23 20241209 183700 783284571 878 878 878 878 0
24 20241209 183600 783284571 878 878 878 878 0
25 20241209 183500 783284571 878 878 878 878 0
26 20241209 183400 783284571 878 878 878 878 0
27 20241209 183300 783284571 878 878 878 878 0
28 20241209 183200 783284571 878 878 878 878 0
29 20241209 183100 783284571 878 878 878 878 0
30 20241209 183000 783284571 878 878 878 878 0
31 20241209 182900 783284571 878 878 878 878 0
32 20241209 182800 783284571 878 878 878 878 9291
33 20241209 182700 783284571 878 878 878 878 0
34 20241209 182600 783284571 878 878 878 878 0
35 20241209 182500 783284571 878 878 878 878 0
36 20241209 182400 783284571 878 878 878 878 0
37 20241209 182300 783284571 878 878 878 878 0
38 20241209 182200 783284571 878 878 878 878 0
39 20241209 182100 783284571 878 878 878 878 0
40 20241209 182000 783284571 878 878 878 878 0
41 20241209 181900 783284571 878 878 878 878 0
42 20241209 181800 783284571 878 878 878 878 0
43 20241209 181700 783284571 878 878 878 878 0
44 20241209 181600 783284571 878 878 878 878 0
45 20241209 181500 783284571 878 878 878 878 0
46 20241209 181400 783284571 878 878 878 878 0
47 20241209 181300 783284571 878 878 878 878 0
48 20241209 181200 783284571 878 878 878 878 0
49 20241209 181100 783284571 878 878 878 878 0
50 20241209 181000 783284571 878 878 878 878 0
51 20241209 180900 783284571 878 878 878 878 0
52 20241209 180800 783284571 878 878 878 878 0
53 20241209 180700 783284571 878 878 878 878 0
54 20241209 180600 783284571 878 878 878 878 0
55 20241209 180500 783284571 878 878 878 878 0
56 20241209 180400 783284571 878 878 878 878 0
57 20241209 180300 783284571 878 878 878 878 0
58 20241209 180200 783284571 878 878 878 878 0
59 20241209 180100 783284571 878 878 878 878 0
60 20241209 180000 783284571 878 878 878 878 0
61 20241209 175900 783284571 878 878 878 878 0
62 20241209 175800 783284571 878 878 878 878 9291
63 20241209 175700 783284571 878 878 878 878 0
64 20241209 175600 783284571 878 878 878 878 0
65 20241209 175500 783284571 878 878 878 878 0
66 20241209 175400 783284571 878 878 878 878 0
67 20241209 175300 783284571 878 878 878 878 0
68 20241209 175200 783284571 878 878 878 878 0
69 20241209 175100 783284571 878 878 878 878 0
70 20241209 175000 783284571 878 878 878 878 0
71 20241209 174900 783284571 878 878 878 878 0
72 20241209 174800 783284571 878 878 878 878 0
73 20241209 174700 783284571 878 878 878 878 0
74 20241209 174600 783284571 878 878 878 878 0
75 20241209 174500 783284571 878 878 878 878 0
76 20241209 174400 783284571 878 878 878 878 0
77 20241209 174300 783284571 878 878 878 878 0
78 20241209 174200 783284571 878 878 878 878 0
79 20241209 174100 783284571 878 878 878 878 0
80 20241209 174000 783284571 878 878 878 878 0
81 20241209 173900 783284571 878 878 878 878 0
82 20241209 173800 783284571 878 878 878 878 0
83 20241209 173700 783284571 878 878 878 878 0
84 20241209 173600 783284571 878 878 878 878 0
85 20241209 173500 783284571 878 878 878 878 0
86 20241209 173400 783284571 878 878 878 878 0
87 20241209 173300 783284571 878 878 878 878 0
88 20241209 173200 783284571 878 878 878 878 0
89 20241209 173100 783284571 878 878 878 878 0
90 20241209 173000 783284571 878 878 878 878 0
91 20241209 172900 783284571 878 878 878 878 0
92 20241209 172800 783284571 878 878 878 878 9291
93 20241209 172700 783284571 878 878 878 878 0
94 20241209 172600 783284571 878 878 878 878 0
95 20241209 172500 783284571 878 878 878 878 0
96 20241209 172400 783284571 878 878 878 878 0
97 20241209 172300 783284571 878 878 878 878 0
98 20241209 172200 783284571 878 878 878 878 0
99 20241209 172100 783284571 878 878 878 878 0
100 20241209 172000 783284571 878 878 878 878 0
101 20241209 171900 783284571 878 878 878 878 0
102 20241209 171800 783284571 878 878 878 878 0
103 20241209 171700 783284571 878 878 878 878 0
104 20241209 171600 783284571 878 878 878 878 0
105 20241209 171500 783284571 878 878 878 878 0
106 20241209 171400 783284571 878 878 878 878 0
107 20241209 171300 783284571 878 878 878 878 0
108 20241209 171200 783284571 878 878 878 878 0
109 20241209 171100 783284571 878 878 878 878 0
110 20241209 171000 783284571 878 878 878 878 0
111 20241209 170900 783284571 878 878 878 878 0
112 20241209 170800 783284571 878 878 878 878 0
113 20241209 170700 783284571 878 878 878 878 0
114 20241209 170600 783284571 878 878 878 878 0
115 20241209 170500 783284571 878 878 878 878 0
116 20241209 170400 783284571 878 878 878 878 0
117 20241209 170300 783284571 878 878 878 878 0
118 20241209 170200 783284571 878 878 878 878 0
119 20241209 170100 783284571 878 878 878 878 0
120 20241209 170000 783284571 878 878 878 878 0
121 20241209 165900 783284571 878 878 878 878 0
122 20241209 165800 783284571 878 878 878 878 9291
123 20241209 165700 783284571 878 878 878 878 0
124 20241209 165600 783284571 878 878 878 878 0
125 20241209 165500 783284571 878 878 878 878 0
126 20241209 165400 783284571 878 878 878 878 0
127 20241209 165300 783284571 878 878 878 878 0
128 20241209 165200 783284571 878 878 878 878 0
129 20241209 165100 783284571 878 878 878 878 0
130 20241209 165000 783284571 878 878 878 878 0
131 20241209 164900 783284571 878 878 878 878 0
132 20241209 164800 783284571 878 878 878 878 0
133 20241209 164700 783284571 878 878 878 878 0
134 20241209 164600 783284571 878 878 878 878 0
135 20241209 164500 783284571 878 878 878 878 0
136 20241209 164400 783284571 878 878 878 878 0
137 20241209 164300 783284571 878 878 878 878 0
138 20241209 164200 783284571 878 878 878 878 0
139 20241209 164100 783284571 878 878 878 878 0
140 20241209 164000 783284571 878 878 878 878 0
141 20241209 163900 783284571 878 878 878 878 0
142 20241209 163800 783284571 878 878 878 878 0
143 20241209 163700 783284571 878 878 878 878 0
144 20241209 163600 783284571 878 878 878 878 0
145 20241209 163500 783284571 878 878 878 878 0
146 20241209 163400 783284571 878 878 878 878 0
147 20241209 163300 783284571 878 878 878 878 0
148 20241209 163200 783284571 878 878 878 878 0
149 20241209 163100 783284571 878 878 878 878 0
150 20241209 163000 783284571 878 878 878 878 0
151 20241209 162900 783284571 878 878 878 878 0
152 20241209 162800 783284571 878 878 878 878 9291
153 20241209 162700 783284571 878 878 878 878 0
154 20241209 162600 783284571 878 878 878 878 0
155 20241209 162500 783284571 878 878 878 878 0
156 20241209 162400 783284571 878 878 878 878 0
157 20241209 162300 783284571 878 878 878 878 0
158 20241209 162200 783284571 878 878 878 878 0
159 20241209 162100 783284571 878 878 878 878 0
160 20241209 162000 783284571 878 878 878 878 0
161 20241209 161900 783284571 878 878 878 878 0
162 20241209 161800 783284571 878 878 878 878 0
163 20241209 161700 783284571 878 878 878 878 0
164 20241209 161600 783284571 878 878 878 878 0
165 20241209 161500 783284571 878 878 878 878 0
166 20241209 161400 783284571 878 878 878 878 0
167 20241209 161300 783284571 878 878 878 878 0
168 20241209 161200 783284571 878 878 878 878 0
169 20241209 161100 783284571 878 878 878 878 0
170 20241209 161000 783284571 878 878 878 878 0
171 20241209 160900 783284571 878 878 878 878 0
172 20241209 160800 783284571 878 878 878 878 0
173 20241209 160700 783284571 878 878 878 878 0
174 20241209 160600 783284571 878 878 878 878 0
175 20241209 160500 783284571 878 878 878 878 0
176 20241209 160400 783284571 878 878 878 878 0
177 20241209 160300 783284571 878 878 878 878 0
178 20241209 160200 783284571 878 878 878 878 0
179 20241209 160100 783284571 878 878 878 878 0
180 20241209 160000 783284571 878 878 878 878 0
181 20241209 155900 783284571 878 878 878 878 0
182 20241209 155800 783284571 878 878 878 878 9291
183 20241209 155700 783284571 878 878 878 878 0
184 20241209 155600 783284571 878 878 878 878 0
185 20241209 155500 783284571 878 878 878 878 0
186 20241209 155400 783284571 878 878 878 878 0
187 20241209 155300 783284571 878 878 878 878 0
188 20241209 155200 783284571 878 878 878 878 0
189 20241209 155100 783284571 878 878 878 878 0
190 20241209 155000 783284571 878 878 878 878 0
191 20241209 154900 783284571 878 878 878 878 0
192 20241209 154800 783284571 878 878 878 878 0
193 20241209 154700 783284571 878 878 878 878 0
194 20241209 154600 783284571 878 878 878 878 0
195 20241209 154500 783284571 878 878 878 878 0
196 20241209 154400 783284571 878 878 878 878 0
197 20241209 154300 783284571 878 878 878 878 0
198 20241209 154200 783284571 878 878 878 878 0
199 20241209 154100 783284571 878 878 878 878 0
200 20241209 154000 783284571 878 878 878 878 0
201 20241209 153900 783284571 878 878 878 878 0
202 20241209 153800 783284571 878 878 878 878 0
203 20241209 153700 783284571 878 878 878 878 0
204 20241209 153600 783284571 878 878 878 878 0
205 20241209 153500 783284571 878 878 878 878 0
206 20241209 153400 783284571 878 878 878 878 0
207 20241209 153300 783284571 878 878 878 878 0
208 20241209 153200 783284571 878 878 878 878 0
209 20241209 153100 783284571 878 878 878 878 0
210 20241209 153000 783284571 878 878 878 878 9291
211 20241209 152900 775127073 877 877 877 877 0
212 20241209 152800 775127073 877 877 877 877 0
213 20241209 152700 775127073 877 877 877 877 0
214 20241209 152600 775127073 877 877 877 877 0
215 20241209 152500 775127073 877 877 877 877 0
216 20241209 152400 775127073 877 877 877 877 0
217 20241209 152300 775127073 877 877 877 877 0
218 20241209 152200 775127073 877 877 877 877 0
219 20241209 152100 775127073 877 877 877 877 0
220 20241209 152000 775127073 877 877 877 877 0
221 20241209 151900 775127073 877 869 877 869 1314
222 20241209 151800 773979666 869 873 873 867 3589
223 20241209 151700 770859324 874 873 874 873 22
224 20241209 151600 770840111 872 870 872 870 287
225 20241209 151500 770590407 872 871 872 870 15
226 20241209 151400 770577332 873 877 877 873 238
227 20241209 151300 770369514 877 872 877 872 3689
228 20241209 151200 767141331 876 874 876 873 3287
229 20241209 151100 764269641 874 877 877 874 777
230 20241209 151000 763588440 873 875 876 872 1027
231 20241209 150900 762690953 875 875 875 875 10
232 20241209 150800 762682203 875 875 875 875 5
233 20241209 150700 762677828 877 877 877 875 70
234 20241209 150600 762616442 877 877 877 877 4
235 20241209 150500 762612934 874 878 878 874 3087
236 20241209 150400 759906348 878 874 878 874 149
237 20241209 150300 759776091 877 877 877 877 515
238 20241209 150200 759324436 877 877 877 877 0
239 20241209 150100 759324436 877 877 877 877 0
240 20241209 150000 759324436 877 877 877 877 192
241 20241209 145900 759156052 877 877 877 877 0
242 20241209 145800 759156052 877 877 877 877 0
243 20241209 145700 759156052 877 877 877 877 0
244 20241209 145600 759156052 877 877 877 877 0
245 20241209 145500 759156052 877 876 877 872 1212
246 20241209 145400 758094338 872 873 873 872 1063
247 20241209 145300 757166902 872 874 874 872 2000
248 20241209 145200 755421723 874 875 875 872 3066
249 20241209 145100 752747018 873 873 873 873 378
250 20241209 145000 752417024 883 883 883 883 0
251 20241209 144900 752417024 883 879 883 879 5905
252 20241209 144800 747205429 877 875 877 875 4
253 20241209 144700 747201923 868 888 888 865 6703
254 20241209 144600 741363876 890 889 890 889 8674
255 20241209 144500 733644616 890 884 890 884 11302
256 20241209 144400 723610399 884 884 886 884 28582
257 20241209 144300 698339711 884 883 884 883 9957
258 20241209 144200 689547658 883 882 883 882 1875
259 20241209 144100 687892533 883 883 883 883 0
260 20241209 144000 687892533 883 883 883 883 260
261 20241209 143900 687662953 883 882 883 882 1816
262 20241209 143800 686060750 883 883 883 883 3078
263 20241209 143700 683342876 883 880 883 880 6220
264 20241209 143600 677857835 880 875 880 875 5732
265 20241209 143500 672816159 877 876 877 876 20
266 20241209 143400 672798629 871 872 872 871 483
267 20241209 143300 672377596 871 879 879 871 1301
268 20241209 143200 671243674 879 879 879 879 0
269 20241209 143100 671243674 879 879 879 879 0
270 20241209 143000 671243674 879 879 879 879 1
271 20241209 142900 671242795 875 875 875 875 0
272 20241209 142800 671242795 875 875 875 875 5
273 20241209 142700 671238420 875 875 875 875 1
274 20241209 142600 671237545 877 877 877 877 219
275 20241209 142500 671045482 877 877 877 877 744
276 20241209 142400 670392994 877 877 877 877 0
277 20241209 142300 670392994 877 877 877 877 333
278 20241209 142200 670100953 877 881 881 877 2012
279 20241209 142100 668336381 877 877 877 877 0
280 20241209 142000 668336381 877 877 877 877 0
281 20241209 141900 668336381 877 877 877 877 254
282 20241209 141800 668113623 877 877 877 877 300
283 20241209 141700 667850523 881 881 881 881 327
284 20241209 141600 667562436 881 881 883 881 12031
285 20241209 141500 656941962 882 882 882 882 0
286 20241209 141400 656941962 882 882 882 882 1271
287 20241209 141300 655820940 882 875 882 875 15380
288 20241209 141200 642271644 875 875 875 875 449
289 20241209 141100 641878769 875 874 875 874 1812
290 20241209 141000 640294707 873 873 873 873 12
291 20241209 140900 640284231 873 873 873 873 0
292 20241209 140800 640284231 873 873 873 873 0
293 20241209 140700 640284231 873 873 873 873 300
294 20241209 140600 640022331 873 875 875 873 63
295 20241209 140500 639967320 875 875 875 875 2
296 20241209 140400 639965570 873 870 873 870 4958
297 20241209 140300 635637870 869 869 869 869 0
298 20241209 140200 635637870 869 866 869 866 2500
299 20241209 140100 633466591 865 867 867 865 2347
300 20241209 140000 631435593 867 867 868 867 1618
301 20241209 135900 630031975 867 866 867 866 50
302 20241209 135800 629988635 869 868 869 868 1400
303 20241209 135700 628772570 865 865 865 865 0
304 20241209 135600 628772570 865 865 865 865 520
305 20241209 135500 628322770 865 865 865 865 64
306 20241209 135400 628267410 865 866 866 865 120
307 20241209 135300 628163609 865 867 867 865 5227
308 20241209 135200 623639503 868 868 868 868 597
309 20241209 135100 623121307 868 868 868 868 200
310 20241209 135000 622947707 868 868 868 868 88
311 20241209 134900 622871323 869 870 870 869 1014
312 20241209 134800 621990144 870 871 871 870 334
313 20241209 134700 621699563 872 876 876 872 2950
314 20241209 134600 619123790 876 876 876 876 157
315 20241209 134500 618986258 877 877 877 877 4358
316 20241209 134400 615164292 878 878 878 878 1
317 20241209 134300 615163414 878 880 880 878 445
318 20241209 134200 614772610 880 880 880 880 101
319 20241209 134100 614683730 880 880 880 880 0
320 20241209 134000 614683730 880 880 880 880 300
321 20241209 133900 614419730 880 880 880 879 501
322 20241209 133800 613978906 880 881 882 880 2113
323 20241209 133700 612117443 881 881 881 881 800
324 20241209 133600 611412643 877 880 881 877 602
325 20241209 133500 610883272 880 879 880 879 469
326 20241209 133400 610470944 879 876 879 876 724
327 20241209 133300 609835544 874 874 874 874 0
328 20241209 133200 609835544 874 874 874 874 172
329 20241209 133100 609685216 870 876 876 870 8009
330 20241209 133000 602717103 870 870 870 870 0
331 20241209 132900 602717103 870 873 873 870 592
332 20241209 132800 602201247 869 869 869 869 1000
333 20241209 132700 601332247 873 873 874 873 351
334 20241209 132600 601025785 873 873 873 873 0
335 20241209 132500 601025785 873 873 873 873 0
336 20241209 132400 601025785 873 873 873 873 0
337 20241209 132300 601025785 873 873 873 873 57
338 20241209 132200 600976024 873 869 873 869 204
339 20241209 132100 600798012 870 870 870 870 300
340 20241209 132000 600537012 875 870 875 870 376
341 20241209 131900 600209512 870 870 870 870 2000
342 20241209 131800 598469512 870 877 877 870 559
343 20241209 131700 597983175 877 877 877 876 303
344 20241209 131600 597717744 877 877 877 877 13
345 20241209 131500 597706343 870 878 878 870 104
346 20241209 131400 597615855 870 870 870 870 0
347 20241209 131300 597615855 870 870 870 870 0
348 20241209 131200 597615855 870 870 870 870 0
349 20241209 131100 597615855 870 870 870 870 301
350 20241209 131000 597353985 870 873 873 870 3652
351 20241209 130900 594168867 873 880 883 873 7599
352 20241209 130800 587490049 874 874 874 874 11
353 20241209 130700 587480435 879 880 880 879 400
354 20241209 130600 587128735 874 875 875 874 200
355 20241209 130500 586953934 880 880 880 880 12
356 20241209 130400 586943374 880 880 880 880 0
357 20241209 130300 586943374 880 880 880 880 0
358 20241209 130200 586943374 880 880 880 880 1002
359 20241209 130100 586061614 873 873 873 873 0
360 20241209 130000 586061614 873 873 873 873 343
361 20241209 125900 585762175 873 878 878 873 5051
362 20241209 125800 581348354 878 881 881 878 472
363 20241209 125700 580932884 882 882 882 882 822
364 20241209 125600 580207880 882 880 882 880 4761
365 20241209 125500 576012904 879 877 879 877 4968
366 20241209 125400 571652159 877 876 877 876 113
367 20241209 125300 571553159 878 878 878 878 0
368 20241209 125200 571553159 878 878 878 878 0
369 20241209 125100 571553159 878 878 878 878 0
370 20241209 125000 571553159 878 878 878 878 0
371 20241209 124900 571553159 878 878 878 878 0
372 20241209 124800 571553159 878 878 878 878 4417
373 20241209 124700 567675033 878 878 878 876 8740
374 20241209 124600 560013010 878 877 878 877 6140
375 20241209 124500 554626867 877 877 877 877 3
376 20241209 124400 554624236 872 872 872 872 0
377 20241209 124300 554624236 872 875 877 872 4734
378 20241209 124200 550475607 875 875 877 875 178
379 20241209 124100 550319513 872 876 876 872 698
380 20241209 124000 549708436 876 876 876 876 3
381 20241209 123900 549705808 875 875 875 875 0
382 20241209 123800 549705808 875 875 875 875 10
383 20241209 123700 549697058 875 875 875 875 0
384 20241209 123600 549697058 875 873 875 873 3670
385 20241209 123500 546493076 875 875 875 875 0
386 20241209 123400 546493076 875 874 875 874 103
387 20241209 123300 546403002 875 875 875 875 0
388 20241209 123200 546403002 875 875 875 875 12
389 20241209 123100 546392502 872 872 872 872 5
390 20241209 123000 546388142 871 871 871 871 0
391 20241209 122900 546388142 871 872 872 871 51
392 20241209 122800 546343671 871 874 874 871 2600
393 20241209 122700 544078087 874 874 875 874 1066
394 20241209 122600 543146383 874 874 874 874 291
395 20241209 122500 542892049 874 875 875 874 1213
396 20241209 122400 541830678 875 876 876 875 2004
397 20241209 122300 540075511 876 876 876 876 1
398 20241209 122200 540074635 876 876 876 876 5
399 20241209 122100 540070255 881 876 881 876 3129
400 20241209 122000 537329185 876 880 880 876 4
401 20241209 121900 537325677 881 876 881 876 13
402 20241209 121800 537314274 876 880 880 876 1000
403 20241209 121700 536434282 880 880 880 880 1002
404 20241209 121600 535552522 880 880 880 880 0
405 20241209 121500 535552522 880 881 882 880 6560
406 20241209 121400 529767272 882 878 882 876 1585
407 20241209 121300 528372316 878 878 878 878 6
408 20241209 121200 528367048 877 877 877 877 113
409 20241209 121100 528267947 877 880 880 877 502
410 20241209 121000 527826193 881 877 882 877 159
411 20241209 120900 527686214 882 881 882 881 2188
412 20241209 120800 525758355 882 882 882 882 5
413 20241209 120700 525753945 877 883 883 877 922
414 20241209 120600 524940784 883 879 884 879 16567
415 20241209 120500 510338419 877 877 877 877 566
416 20241209 120400 509842037 877 876 877 876 372
417 20241209 120300 509516163 875 876 876 875 294
418 20241209 120200 509258689 876 875 876 875 7
419 20241209 120100 509252562 876 876 876 876 1
420 20241209 120000 509251686 874 876 877 874 4341
421 20241209 115900 505449685 876 876 876 876 12
422 20241209 115800 505439173 874 874 874 874 12
423 20241209 115700 505428685 877 873 877 873 483
424 20241209 115600 505006717 873 873 873 873 0
425 20241209 115500 505006717 873 873 873 873 505
426 20241209 115400 504565852 873 873 873 873 0
427 20241209 115300 504565852 873 873 873 873 1
428 20241209 115200 504564979 869 870 870 869 3807
429 20241209 115100 501256296 869 869 869 869 5
430 20241209 115000 501251951 868 868 868 868 0
431 20241209 114900 501251951 868 868 868 868 219
432 20241209 114800 501061859 868 868 868 868 12
433 20241209 114700 501051443 868 866 868 866 190
434 20241209 114600 500886629 866 866 868 865 2526
435 20241209 114500 498699406 866 866 866 866 1125
436 20241209 114400 497725156 866 866 866 866 405
437 20241209 114300 497374426 866 866 866 866 1702
438 20241209 114200 495900494 867 868 868 867 550
439 20241209 114100 495423552 868 869 869 865 8102
440 20241209 114000 488400865 869 870 870 869 262
441 20241209 113900 488173085 870 870 870 870 3
442 20241209 113800 488170475 869 869 869 869 192
443 20241209 113700 488003627 871 872 872 870 418
444 20241209 113600 487639247 874 874 874 874 6
445 20241209 113500 487634003 871 872 872 871 1126
446 20241209 113400 486652219 876 876 876 876 250
447 20241209 113300 486433219 872 872 872 872 1
448 20241209 113200 486432347 871 882 883 871 677
449 20241209 113100 485834904 882 880 882 879 1273
450 20241209 113000 484712973 881 869 881 869 913
451 20241209 112900 483915236 867 862 867 862 321
452 20241209 112800 483637910 862 866 868 862 24137
453 20241209 112700 462768679 867 869 869 864 2500
454 20241209 112600 460607512 869 870 870 864 3612
455 20241209 112500 457474303 870 865 870 863 26899
456 20241209 112400 434151895 866 868 868 863 33041
457 20241209 112300 405560365 870 878 878 869 25147
458 20241209 112200 383574460 879 900 901 879 13070
459 20241209 112100 371910366 900 893 900 893 29159
460 20241209 112000 345706901 893 895 897 875 7407
461 20241209 111900 339083422 900 875 900 875 21460
462 20241209 111800 319938161 871 870 875 870 14360
463 20241209 111700 307403203 870 867 870 867 3620
464 20241209 111600 304254335 867 867 870 867 7772
465 20241209 111500 297507780 867 864 867 863 15544
466 20241209 111400 284058989 863 863 863 863 1497
467 20241209 111300 282767078 863 863 863 862 808
468 20241209 111200 282069818 863 861 863 861 4020
469 20241209 111100 278606156 861 860 861 860 5583
470 20241209 111000 273799201 860 859 860 859 1249
471 20241209 110900 272725410 859 859 859 859 519
472 20241209 110800 272279589 859 858 859 858 1046
473 20241209 110700 271381788 858 858 858 858 820
474 20241209 110600 270678228 857 860 860 857 2946
475 20241209 110500 268147181 859 858 860 858 2373
476 20241209 110400 266108711 858 857 858 857 4959
477 20241209 110300 261856889 853 858 858 853 12
478 20241209 110200 261846648 852 848 858 847 39008
479 20241209 110100 228568198 850 850 850 850 0
480 20241209 110000 228568198 850 851 852 850 10244
481 20241209 105900 219860140 851 850 851 850 132
482 20241209 105800 219747812 851 850 851 850 1061
483 20241209 105700 218844905 850 851 851 850 3264
484 20241209 105600 216067606 850 850 850 850 2
485 20241209 105500 216065906 850 850 850 850 1050
486 20241209 105400 215173406 851 851 851 851 1
487 20241209 105300 215172555 852 852 852 852 2700
488 20241209 105200 212872155 852 852 852 852 6024
489 20241209 105100 207739707 852 850 852 850 1421
490 20241209 105000 206529054 851 851 852 851 4852
491 20241209 104900 202397250 850 850 851 848 3487
492 20241209 104800 199433102 850 849 850 849 10000
493 20241209 104700 190934301 849 849 849 849 1
494 20241209 104600 190933452 849 849 849 849 1140
495 20241209 104500 189965592 850 849 850 849 1222
496 20241209 104400 188926912 850 849 850 849 2109
497 20241209 104300 187135410 850 848 850 848 8672
498 20241209 104200 179771072 847 846 847 846 14147
499 20241209 104100 167791081 845 846 846 845 9
500 20241209 104000 167783475 844 844 844 844 0
501 20241209 103900 167783475 844 844 844 844 0
502 20241209 103800 167783475 844 844 844 844 0
503 20241209 103700 167783475 844 844 844 844 0
504 20241209 103600 167783475 844 844 844 844 0
505 20241209 103500 167783475 844 844 844 844 1594
506 20241209 103400 166438139 844 844 844 844 0
507 20241209 103300 166438139 844 844 844 844 1
508 20241209 103200 166437295 844 844 845 844 2419
509 20241209 103100 164395658 845 845 845 845 1178
510 20241209 103000 163400248 845 845 845 845 2941
511 20241209 102900 160915103 845 845 845 845 238
512 20241209 102800 160713993 844 844 844 844 0
513 20241209 102700 160713993 844 845 845 843 2958
514 20241209 102600 158217806 845 845 845 845 686
515 20241209 102500 157638136 845 845 845 845 556
516 20241209 102400 157168316 845 845 845 845 700
517 20241209 102300 156576816 845 846 846 845 2680
518 20241209 102200 154310236 846 846 847 846 1963
519 20241209 102100 152648538 846 846 846 846 1057
520 20241209 102000 151754316 846 846 846 846 1005
521 20241209 101900 150904086 846 846 846 846 0
522 20241209 101800 150904086 846 846 846 846 50
523 20241209 101700 150861786 845 845 845 845 300
524 20241209 101600 150608286 845 845 845 842 2204
525 20241209 101500 148745918 845 845 845 844 4589
526 20241209 101400 144868228 845 845 845 845 2051
527 20241209 101300 143135133 845 846 846 845 6493
528 20241209 101200 137647704 846 845 846 845 800
529 20241209 101100 136971504 843 843 843 842 835
530 20241209 101000 136268427 843 843 843 843 100
531 20241209 100900 136184127 846 846 846 846 0
532 20241209 100800 136184127 846 846 846 846 0
533 20241209 100700 136184127 846 846 846 846 300
534 20241209 100600 135930327 846 845 846 844 5233
535 20241209 100500 131504854 845 845 845 845 8
536 20241209 100400 131498094 843 845 845 843 332
537 20241209 100300 131218173 846 846 846 846 545
538 20241209 100200 130757103 846 846 846 846 6
539 20241209 100100 130752027 844 845 846 843 187
540 20241209 100000 130594017 843 843 843 843 0
541 20241209 095900 130594017 843 843 843 843 0
542 20241209 095800 130594017 843 846 846 843 11818
543 20241209 095700 120611938 845 846 846 845 459
544 20241209 095600 120223630 846 846 846 846 3948
545 20241209 095500 116883622 846 841 846 841 1210
546 20241209 095400 115861012 846 846 846 846 2021
547 20241209 095300 114151246 846 846 846 846 30
548 20241209 095200 114125866 846 842 846 842 283
549 20241209 095100 113887306 842 842 842 842 2000
550 20241209 095000 112203306 846 846 846 846 5000
551 20241209 094900 107973306 840 847 847 840 6517
552 20241209 094800 102454807 847 838 847 838 17126
553 20241209 094700 88034208 838 836 838 836 4721
554 20241209 094600 84082892 835 835 835 835 100
555 20241209 094500 83999392 835 832 835 832 430
556 20241209 094400 83640642 832 832 832 832 0
557 20241209 094300 83640642 832 833 836 832 3434
558 20241209 094200 80775717 833 832 834 832 4982
559 20241209 094100 76625886 831 828 831 825 5910
560 20241209 094000 71727216 827 827 827 827 47
561 20241209 093900 71688347 827 825 827 825 18326
562 20241209 093800 56534071 825 825 825 825 4
563 20241209 093700 56530771 823 823 823 823 0
564 20241209 093600 56530771 823 823 823 823 80
565 20241209 093500 56464931 823 823 823 821 1089
566 20241209 093400 55570064 823 823 823 823 6
567 20241209 093300 55565126 822 825 825 822 10
568 20241209 093200 55556894 825 825 825 825 1
569 20241209 093100 55556069 825 826 826 825 4
570 20241209 093000 55552768 824 825 825 824 9000
571 20241209 092900 48136727 825 825 825 825 2469
572 20241209 092800 46099802 825 825 825 824 299
573 20241209 092700 45853422 825 825 825 825 5
574 20241209 092600 45849297 825 825 825 825 7
575 20241209 092500 45843522 825 822 825 822 33
576 20241209 092400 45816393 822 822 822 822 12
577 20241209 092300 45806529 822 824 825 822 309
578 20241209 092200 45552444 824 825 825 824 541
579 20241209 092100 45106255 824 825 825 822 12
580 20241209 092000 45096368 825 824 825 824 3949
581 20241209 091900 41842391 824 825 825 824 5
582 20241209 091800 41838268 825 825 825 825 4
583 20241209 091700 41834968 825 823 825 823 1146
584 20241209 091600 40891506 823 823 823 823 5
585 20241209 091500 40887391 823 824 824 823 3009
586 20241209 091400 38407976 824 822 825 822 338
587 20241209 091300 38130133 821 821 821 821 0
588 20241209 091200 38130133 821 825 825 821 106
589 20241209 091100 38043086 825 819 826 819 4
590 20241209 091000 38039797 819 819 819 819 3
591 20241209 090900 38037340 819 826 827 818 1686
592 20241209 090800 36643809 825 825 825 825 50
593 20241209 090700 36602559 827 826 827 825 7087
594 20241209 090600 30742223 826 829 829 826 3314
595 20241209 090500 28000328 829 829 829 829 1092
596 20241209 090400 27095060 829 829 829 829 500
597 20241209 090300 26680560 829 829 829 829 0
598 20241209 090200 26680560 829 829 829 829 0
599 20241209 090100 26680560 829 827 845 827 6126
600 20241209 090000 21603721 827 827 827 827 25489