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

602
013720/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190000,183803184,822,822,822,822,15850
20241209,185900,183803184,822,822,822,822,0
20241209,185800,183803184,822,822,822,822,0
20241209,185700,183803184,822,822,822,822,0
20241209,185600,183803184,822,822,822,822,0
20241209,185500,183803184,822,822,822,822,0
20241209,185400,183803184,822,822,822,822,0
20241209,185300,183803184,822,822,822,822,0
20241209,185200,183803184,822,822,822,822,0
20241209,185100,183803184,822,822,822,822,0
20241209,185000,183803184,822,822,822,822,0
20241209,184900,183803184,822,822,822,822,0
20241209,184800,183803184,822,822,822,822,0
20241209,184700,183803184,822,822,822,822,0
20241209,184600,183803184,822,822,822,822,0
20241209,184500,183803184,822,822,822,822,0
20241209,184400,183803184,822,822,822,822,0
20241209,184300,183803184,822,822,822,822,0
20241209,184200,183803184,822,822,822,822,0
20241209,184100,183803184,822,822,822,822,0
20241209,184000,183803184,822,822,822,822,0
20241209,183900,183803184,822,822,822,822,0
20241209,183800,183803184,822,822,822,822,0
20241209,183700,183803184,822,822,822,822,0
20241209,183600,183803184,822,822,822,822,0
20241209,183500,183803184,822,822,822,822,0
20241209,183400,183803184,822,822,822,822,0
20241209,183300,183803184,822,822,822,822,0
20241209,183200,183803184,822,822,822,822,0
20241209,183100,183803184,822,822,822,822,0
20241209,183000,183803184,822,822,822,822,15850
20241209,182900,183803184,822,822,822,822,0
20241209,182800,183803184,822,822,822,822,0
20241209,182700,183803184,822,822,822,822,0
20241209,182600,183803184,822,822,822,822,0
20241209,182500,183803184,822,822,822,822,0
20241209,182400,183803184,822,822,822,822,0
20241209,182300,183803184,822,822,822,822,0
20241209,182200,183803184,822,822,822,822,0
20241209,182100,183803184,822,822,822,822,0
20241209,182000,183803184,822,822,822,822,0
20241209,181900,183803184,822,822,822,822,0
20241209,181800,183803184,822,822,822,822,0
20241209,181700,183803184,822,822,822,822,0
20241209,181600,183803184,822,822,822,822,0
20241209,181500,183803184,822,822,822,822,0
20241209,181400,183803184,822,822,822,822,0
20241209,181300,183803184,822,822,822,822,0
20241209,181200,183803184,822,822,822,822,0
20241209,181100,183803184,822,822,822,822,0
20241209,181000,183803184,822,822,822,822,0
20241209,180900,183803184,822,822,822,822,0
20241209,180800,183803184,822,822,822,822,0
20241209,180700,183803184,822,822,822,822,0
20241209,180600,183803184,822,822,822,822,0
20241209,180500,183803184,822,822,822,822,0
20241209,180400,183803184,822,822,822,822,0
20241209,180300,183803184,822,822,822,822,0
20241209,180200,183803184,822,822,822,822,0
20241209,180100,183803184,822,822,822,822,0
20241209,180000,183803184,822,822,822,822,15850
20241209,175900,183803184,822,822,822,822,0
20241209,175800,183803184,822,822,822,822,0
20241209,175700,183803184,822,822,822,822,0
20241209,175600,183803184,822,822,822,822,0
20241209,175500,183803184,822,822,822,822,0
20241209,175400,183803184,822,822,822,822,0
20241209,175300,183803184,822,822,822,822,0
20241209,175200,183803184,822,822,822,822,0
20241209,175100,183803184,822,822,822,822,0
20241209,175000,183803184,822,822,822,822,0
20241209,174900,183803184,822,822,822,822,0
20241209,174800,183803184,822,822,822,822,0
20241209,174700,183803184,822,822,822,822,0
20241209,174600,183803184,822,822,822,822,0
20241209,174500,183803184,822,822,822,822,0
20241209,174400,183803184,822,822,822,822,0
20241209,174300,183803184,822,822,822,822,0
20241209,174200,183803184,822,822,822,822,0
20241209,174100,183803184,822,822,822,822,0
20241209,174000,183803184,822,822,822,822,0
20241209,173900,183803184,822,822,822,822,0
20241209,173800,183803184,822,822,822,822,0
20241209,173700,183803184,822,822,822,822,0
20241209,173600,183803184,822,822,822,822,0
20241209,173500,183803184,822,822,822,822,0
20241209,173400,183803184,822,822,822,822,0
20241209,173300,183803184,822,822,822,822,0
20241209,173200,183803184,822,822,822,822,0
20241209,173100,183803184,822,822,822,822,0
20241209,173000,183803184,822,822,822,822,15850
20241209,172900,183803184,822,822,822,822,0
20241209,172800,183803184,822,822,822,822,0
20241209,172700,183803184,822,822,822,822,0
20241209,172600,183803184,822,822,822,822,0
20241209,172500,183803184,822,822,822,822,0
20241209,172400,183803184,822,822,822,822,0
20241209,172300,183803184,822,822,822,822,0
20241209,172200,183803184,822,822,822,822,0
20241209,172100,183803184,822,822,822,822,0
20241209,172000,183803184,822,822,822,822,0
20241209,171900,183803184,822,822,822,822,0
20241209,171800,183803184,822,822,822,822,0
20241209,171700,183803184,822,822,822,822,0
20241209,171600,183803184,822,822,822,822,0
20241209,171500,183803184,822,822,822,822,0
20241209,171400,183803184,822,822,822,822,0
20241209,171300,183803184,822,822,822,822,0
20241209,171200,183803184,822,822,822,822,0
20241209,171100,183803184,822,822,822,822,0
20241209,171000,183803184,822,822,822,822,0
20241209,170900,183803184,822,822,822,822,0
20241209,170800,183803184,822,822,822,822,0
20241209,170700,183803184,822,822,822,822,0
20241209,170600,183803184,822,822,822,822,0
20241209,170500,183803184,822,822,822,822,0
20241209,170400,183803184,822,822,822,822,0
20241209,170300,183803184,822,822,822,822,0
20241209,170200,183803184,822,822,822,822,0
20241209,170100,183803184,822,822,822,822,0
20241209,170000,183803184,822,822,822,822,15850
20241209,165900,183803184,822,822,822,822,0
20241209,165800,183803184,822,822,822,822,0
20241209,165700,183803184,822,822,822,822,0
20241209,165600,183803184,822,822,822,822,0
20241209,165500,183803184,822,822,822,822,0
20241209,165400,183803184,822,822,822,822,0
20241209,165300,183803184,822,822,822,822,0
20241209,165200,183803184,822,822,822,822,0
20241209,165100,183803184,822,822,822,822,0
20241209,165000,183803184,822,822,822,822,0
20241209,164900,183803184,822,822,822,822,0
20241209,164800,183803184,822,822,822,822,0
20241209,164700,183803184,822,822,822,822,0
20241209,164600,183803184,822,822,822,822,0
20241209,164500,183803184,822,822,822,822,0
20241209,164400,183803184,822,822,822,822,0
20241209,164300,183803184,822,822,822,822,0
20241209,164200,183803184,822,822,822,822,0
20241209,164100,183803184,822,822,822,822,0
20241209,164000,183803184,822,822,822,822,0
20241209,163900,183803184,822,822,822,822,0
20241209,163800,183803184,822,822,822,822,0
20241209,163700,183803184,822,822,822,822,0
20241209,163600,183803184,822,822,822,822,0
20241209,163500,183803184,822,822,822,822,0
20241209,163400,183803184,822,822,822,822,0
20241209,163300,183803184,822,822,822,822,0
20241209,163200,183803184,822,822,822,822,0
20241209,163100,183803184,822,822,822,822,0
20241209,163000,183803184,822,822,822,822,15850
20241209,162900,183803184,822,822,822,822,0
20241209,162800,183803184,822,822,822,822,0
20241209,162700,183803184,822,822,822,822,0
20241209,162600,183803184,822,822,822,822,0
20241209,162500,183803184,822,822,822,822,0
20241209,162400,183803184,822,822,822,822,0
20241209,162300,183803184,822,822,822,822,0
20241209,162200,183803184,822,822,822,822,0
20241209,162100,183803184,822,822,822,822,0
20241209,162000,183803184,822,822,822,822,0
20241209,161900,183803184,822,822,822,822,0
20241209,161800,183803184,822,822,822,822,0
20241209,161700,183803184,822,822,822,822,0
20241209,161600,183803184,822,822,822,822,0
20241209,161500,183803184,822,822,822,822,0
20241209,161400,183803184,822,822,822,822,0
20241209,161300,183803184,822,822,822,822,0
20241209,161200,183803184,822,822,822,822,0
20241209,161100,183803184,822,822,822,822,0
20241209,161000,183803184,822,822,822,822,0
20241209,160900,183803184,822,822,822,822,0
20241209,160800,183803184,822,822,822,822,0
20241209,160700,183803184,822,822,822,822,0
20241209,160600,183803184,822,822,822,822,0
20241209,160500,183803184,822,822,822,822,0
20241209,160400,183803184,822,822,822,822,0
20241209,160300,183803184,822,822,822,822,0
20241209,160200,183803184,822,822,822,822,0
20241209,160100,183803184,822,822,822,822,0
20241209,160000,183803184,822,822,822,822,15850
20241209,155900,183803184,822,822,822,822,0
20241209,155800,183803184,822,822,822,822,0
20241209,155700,183803184,822,822,822,822,0
20241209,155600,183803184,822,822,822,822,0
20241209,155500,183803184,822,822,822,822,0
20241209,155400,183803184,822,822,822,822,0
20241209,155300,183803184,822,822,822,822,0
20241209,155200,183803184,822,822,822,822,0
20241209,155100,183803184,822,822,822,822,0
20241209,155000,183803184,822,822,822,822,0
20241209,154900,183803184,822,822,822,822,0
20241209,154800,183803184,822,822,822,822,0
20241209,154700,183803184,822,822,822,822,0
20241209,154600,183803184,822,822,822,822,0
20241209,154500,183803184,822,822,822,822,0
20241209,154400,183803184,822,822,822,822,0
20241209,154300,183803184,822,822,822,822,0
20241209,154200,183803184,822,822,822,822,0
20241209,154100,183803184,822,822,822,822,0
20241209,154000,183803184,822,822,822,822,0
20241209,153900,183803184,822,822,822,822,0
20241209,153800,183803184,822,822,822,822,0
20241209,153700,183803184,822,822,822,822,0
20241209,153600,183803184,822,822,822,822,0
20241209,153500,183803184,822,822,822,822,0
20241209,153400,183803184,822,822,822,822,0
20241209,153300,183803184,822,822,822,822,0
20241209,153200,183803184,822,822,822,822,0
20241209,153100,183803184,822,822,822,822,0
20241209,153000,183803184,822,822,822,822,31700
20241209,152900,170774484,830,830,830,830,0
20241209,152800,170774484,830,830,830,830,0
20241209,152700,170774484,830,830,830,830,0
20241209,152600,170774484,830,830,830,830,0
20241209,152500,170774484,830,830,830,830,0
20241209,152400,170774484,830,830,830,830,0
20241209,152300,170774484,830,830,830,830,0
20241209,152200,170774484,830,830,830,830,0
20241209,152100,170774484,830,830,830,830,0
20241209,152000,170774484,830,830,830,830,0
20241209,151900,170774484,830,830,830,830,3279
20241209,151800,168052914,830,830,837,830,3173
20241209,151700,165418837,836,830,836,830,1001
20241209,151600,164588001,827,830,830,827,236
20241209,151500,164392730,837,835,837,835,689
20241209,151400,163817177,837,837,837,837,0
20241209,151300,163817177,837,837,837,837,103
20241209,151200,163730966,837,837,837,837,0
20241209,151100,163730966,837,837,837,837,136
20241209,151000,163617134,837,837,837,837,0
20241209,150900,163617134,837,837,837,837,0
20241209,150800,163617134,837,835,837,835,2504
20241209,150700,161526292,835,835,835,835,0
20241209,150600,161526292,835,835,835,835,0
20241209,150500,161526292,835,835,835,835,132
20241209,150400,161416072,835,835,835,835,4
20241209,150300,161412732,837,835,837,835,2000
20241209,150200,159742667,837,837,837,837,1
20241209,150100,159741830,837,830,837,830,2158
20241209,150000,157950398,830,830,830,830,0
20241209,145900,157950398,830,830,835,830,748
20241209,145800,157327343,838,835,838,835,101
20241209,145700,157242807,837,824,837,821,3824
20241209,145600,154098329,823,828,828,823,1747
20241209,145500,152657430,828,829,829,828,245
20241209,145400,152454365,830,836,836,830,6706
20241209,145300,146865899,837,837,837,837,0
20241209,145200,146865899,837,836,837,836,108
20241209,145100,146775513,837,838,838,837,7
20241209,145000,146769649,838,838,838,838,10
20241209,144900,146761269,837,837,837,837,0
20241209,144800,146761269,837,838,838,837,1121
20241209,144700,145822987,838,839,839,838,110
20241209,144600,145730797,839,839,839,839,1
20241209,144500,145729958,835,833,835,833,1150
20241209,144400,144770440,833,833,833,833,31
20241209,144300,144744617,833,834,835,831,1005
20241209,144200,143909446,835,836,837,834,6
20241209,144100,143904433,837,834,837,834,58
20241209,144000,143856004,829,829,829,829,0
20241209,143900,143856004,829,833,833,829,34
20241209,143800,143827777,835,834,835,834,2
20241209,143700,143826108,836,832,836,830,1179
20241209,143600,142847394,836,833,836,831,314
20241209,143500,142586401,836,832,836,832,3
20241209,143400,142583899,836,834,836,832,23
20241209,143300,142564715,829,837,837,829,359
20241209,143200,142266480,834,834,837,832,3604
20241209,143100,139258127,837,835,837,835,2
20241209,143000,139256455,837,837,837,837,0
20241209,142900,139256455,837,836,837,825,1617
20241209,142800,137918257,837,837,837,837,0
20241209,142700,137918257,837,837,837,833,337
20241209,142600,137637234,837,837,837,837,2
20241209,142500,137635560,837,837,837,837,0
20241209,142400,137635560,837,837,837,837,0
20241209,142300,137635560,837,841,841,837,1311
20241209,142200,136537785,841,841,841,841,5
20241209,142100,136533580,830,830,830,830,0
20241209,142000,136533580,830,830,830,830,1
20241209,141900,136532750,841,841,841,841,0
20241209,141800,136532750,841,841,841,841,108
20241209,141700,136441922,841,841,841,841,0
20241209,141600,136441922,841,841,841,841,0
20241209,141500,136441922,841,841,841,841,14
20241209,141400,136430148,841,841,841,841,103
20241209,141300,136343525,841,841,841,841,0
20241209,141200,136343525,841,841,841,830,199
20241209,141100,136177574,845,845,845,845,0
20241209,141000,136177574,845,845,845,845,0
20241209,140900,136177574,845,845,845,845,0
20241209,140800,136177574,845,839,845,839,4100
20241209,140700,132734212,827,827,827,827,0
20241209,140600,132734212,827,842,842,827,3300
20241209,140500,129993947,842,842,842,842,220
20241209,140400,129808707,842,842,842,842,0
20241209,140300,129808707,842,842,842,842,0
20241209,140200,129808707,842,842,842,842,0
20241209,140100,129808707,842,842,842,842,1
20241209,140000,129807865,841,841,841,841,120
20241209,135900,129706945,840,840,840,840,300
20241209,135800,129454945,852,852,852,852,0
20241209,135700,129454945,852,852,852,852,0
20241209,135600,129454945,852,852,852,852,0
20241209,135500,129454945,852,852,852,852,0
20241209,135400,129454945,852,852,852,852,111
20241209,135300,129360373,853,853,853,853,0
20241209,135200,129360373,853,853,853,853,0
20241209,135100,129360373,853,853,853,853,0
20241209,135000,129360373,853,853,853,853,0
20241209,134900,129360373,853,852,853,852,110
20241209,134800,129266633,852,852,852,852,10
20241209,134700,129258113,853,853,853,853,0
20241209,134600,129258113,853,846,853,846,7
20241209,134500,129252184,839,839,839,839,0
20241209,134400,129252184,839,840,840,839,113
20241209,134300,129157277,840,840,840,840,0
20241209,134200,129157277,840,840,840,840,0
20241209,134100,129157277,840,840,840,840,0
20241209,134000,129157277,840,840,840,840,200
20241209,133900,128989277,846,841,846,840,424
20241209,133800,128632997,850,848,850,848,30
20241209,133700,128607527,847,846,847,846,20
20241209,133600,128590597,845,843,845,843,21
20241209,133500,128572864,855,855,855,855,0
20241209,133400,128572864,855,855,855,855,0
20241209,133300,128572864,855,855,855,855,0
20241209,133200,128572864,855,855,855,855,0
20241209,133100,128572864,855,855,855,855,1697
20241209,133000,127121929,855,855,855,855,1
20241209,132900,127121074,846,846,846,846,100
20241209,132800,127036474,846,846,846,846,300
20241209,132700,126782674,856,856,856,856,0
20241209,132600,126782674,856,856,856,856,0
20241209,132500,126782674,856,856,856,856,0
20241209,132400,126782674,856,856,856,856,0
20241209,132300,126782674,856,856,856,856,102
20241209,132200,126695362,856,856,856,856,0
20241209,132100,126695362,856,856,856,856,0
20241209,132000,126695362,856,856,856,856,0
20241209,131900,126695362,856,856,856,856,4
20241209,131800,126691938,856,855,856,855,114
20241209,131700,126594453,844,844,844,844,99
20241209,131600,126510897,856,856,856,856,0
20241209,131500,126510897,856,856,856,856,0
20241209,131400,126510897,856,856,856,856,0
20241209,131300,126510897,856,856,856,856,98
20241209,131200,126427009,859,859,859,859,10
20241209,131100,126418419,860,860,860,860,0
20241209,131000,126418419,860,847,860,847,3400
20241209,130900,123515848,847,847,847,847,0
20241209,130800,123515848,847,847,847,847,0
20241209,130700,123515848,847,847,847,847,0
20241209,130600,123515848,847,847,847,847,6
20241209,130500,123510766,848,848,848,848,1
20241209,130400,123509918,840,840,840,840,715
20241209,130300,122909318,850,850,850,850,0
20241209,130200,122909318,850,850,850,850,0
20241209,130100,122909318,850,850,850,850,1
20241209,130000,122908468,842,842,842,842,0
20241209,125900,122908468,842,842,842,842,510
20241209,125800,122479048,842,842,842,842,0
20241209,125700,122479048,842,842,842,842,0
20241209,125600,122479048,842,842,842,842,100
20241209,125500,122394848,842,842,842,842,0
20241209,125400,122394848,842,850,851,842,153
20241209,125300,122265051,851,851,851,851,0
20241209,125200,122265051,851,851,851,851,0
20241209,125100,122265051,851,851,851,851,0
20241209,125000,122265051,851,851,851,851,0
20241209,124900,122265051,851,851,851,851,219
20241209,124800,122078682,852,852,852,852,0
20241209,124700,122078682,852,852,852,852,0
20241209,124600,122078682,852,852,852,852,0
20241209,124500,122078682,852,852,852,852,0
20241209,124400,122078682,852,852,852,852,0
20241209,124300,122078682,852,840,852,840,230
20241209,124200,121884312,840,840,840,840,237
20241209,124100,121685232,840,840,840,840,150
20241209,124000,121559232,840,840,840,840,0
20241209,123900,121559232,840,840,840,840,0
20241209,123800,121559232,840,840,840,840,102
20241209,123700,121473552,840,840,840,840,1
20241209,123600,121472712,835,835,835,835,45
20241209,123500,121435137,850,850,850,850,1
20241209,123400,121434287,851,851,851,851,2
20241209,123300,121432585,851,837,851,837,8724
20241209,123200,114112813,838,838,838,838,0
20241209,123100,114112813,838,838,838,838,0
20241209,123000,114112813,838,838,838,838,0
20241209,122900,114112813,838,828,838,828,1002
20241209,122800,113277197,835,835,835,835,0
20241209,122700,113277197,835,825,835,823,689
20241209,122600,112709849,825,828,828,825,1437
20241209,122500,111523585,835,835,835,835,0
20241209,122400,111523585,835,836,836,835,3
20241209,122300,111521079,836,835,836,835,18
20241209,122200,111506048,835,831,835,831,12
20241209,122100,111496072,827,827,827,827,34
20241209,122000,111467954,827,827,827,827,235
20241209,121900,111273609,827,827,827,826,1211
20241209,121800,110273307,831,831,831,831,0
20241209,121700,110273307,831,831,831,831,200
20241209,121600,110107107,826,828,828,826,3554
20241209,121500,107171485,835,835,835,835,44
20241209,121400,107134745,835,835,835,835,7
20241209,121300,107128900,839,839,839,839,1
20241209,121200,107128061,835,835,835,835,81
20241209,121100,107060426,840,840,840,840,10
20241209,121000,107052026,835,835,835,835,532
20241209,120900,106607806,826,849,849,826,6553
20241209,120800,101189650,858,858,858,858,1
20241209,120700,101188792,849,849,849,849,0
20241209,120600,101188792,849,849,849,849,0
20241209,120500,101188792,849,849,849,849,0
20241209,120400,101188792,849,858,858,849,114
20241209,120300,101090997,858,858,858,858,0
20241209,120200,101090997,858,858,858,858,0
20241209,120100,101090997,858,858,858,858,2
20241209,120000,101089281,858,858,858,858,0
20241209,115900,101089281,858,858,858,858,0
20241209,115800,101089281,858,858,858,858,119
20241209,115700,100987179,849,849,849,849,0
20241209,115600,100987179,849,849,849,849,2
20241209,115500,100985481,857,857,857,857,30
20241209,115400,100959771,860,860,860,860,0
20241209,115300,100959771,860,860,860,860,0
20241209,115200,100959771,860,860,860,860,109
20241209,115100,100866031,861,861,861,861,0
20241209,115000,100866031,861,861,861,861,0
20241209,114900,100866031,861,861,861,861,0
20241209,114800,100866031,861,861,861,861,0
20241209,114700,100866031,861,861,861,861,111
20241209,114600,100770460,861,861,861,861,0
20241209,114500,100770460,861,861,861,861,0
20241209,114400,100770460,861,861,861,861,0
20241209,114300,100770460,861,861,861,861,0
20241209,114200,100770460,861,860,861,860,500
20241209,114100,100340060,861,861,861,861,0
20241209,114000,100340060,861,860,861,860,232
20241209,113900,100140366,861,860,861,860,999
20241209,113800,99281168,860,849,860,825,9313
20241209,113700,91450562,858,858,858,858,338
20241209,113600,91160558,858,858,858,858,0
20241209,113500,91160558,858,858,858,858,0
20241209,113400,91160558,858,858,858,858,0
20241209,113300,91160558,858,858,858,858,0
20241209,113200,91160558,858,858,858,858,1
20241209,113100,91159700,847,847,847,847,0
20241209,113000,91159700,847,847,847,847,0
20241209,112900,91159700,847,848,848,847,94
20241209,112800,91080080,858,858,858,858,107
20241209,112700,90988274,847,847,847,847,0
20241209,112600,90988274,847,847,847,847,0
20241209,112500,90988274,847,847,847,847,0
20241209,112400,90988274,847,847,847,847,3
20241209,112300,90985733,847,847,847,847,0
20241209,112200,90985733,847,847,847,847,882
20241209,112100,90238679,858,858,858,858,0
20241209,112000,90238679,858,858,858,858,0
20241209,111900,90238679,858,858,858,858,0
20241209,111800,90238679,858,858,858,858,459
20241209,111700,89844857,858,858,858,858,0
20241209,111600,89844857,858,858,858,858,0
20241209,111500,89844857,858,858,858,858,0
20241209,111400,89844857,858,858,858,858,0
20241209,111300,89844857,858,853,858,853,30
20241209,111200,89819174,855,855,855,855,0
20241209,111100,89819174,855,855,855,855,100
20241209,111000,89733674,857,857,857,857,0
20241209,110900,89733674,857,848,857,842,473
20241209,110800,89333687,858,858,858,858,116
20241209,110700,89234159,858,858,858,858,0
20241209,110600,89234159,858,858,858,858,0
20241209,110500,89234159,858,858,858,858,0
20241209,110400,89234159,858,858,858,858,1
20241209,110300,89233301,847,847,847,847,101
20241209,110200,89147754,847,847,847,847,0
20241209,110100,89147754,847,850,850,847,740
20241209,110000,88519414,850,850,850,850,2
20241209,105900,88517714,850,850,850,850,0
20241209,105800,88517714,850,850,850,850,0
20241209,105700,88517714,850,850,850,850,3
20241209,105600,88515164,850,850,850,850,1006
20241209,105500,87660064,858,857,858,857,20
20241209,105400,87642914,859,857,859,857,99
20241209,105300,87557903,859,859,859,859,9
20241209,105200,87550172,860,860,860,860,0
20241209,105100,87550172,860,860,860,860,0
20241209,105000,87550172,860,860,860,860,0
20241209,104900,87550172,860,860,860,860,0
20241209,104800,87550172,860,858,860,858,600
20241209,104700,87035104,844,855,858,844,1437
20241209,104600,85817401,855,847,855,847,469
20241209,104500,85417731,847,847,847,847,70
20241209,104400,85358441,851,851,851,851,116
20241209,104300,85259725,851,851,851,851,0
20241209,104200,85259725,851,851,851,851,0
20241209,104100,85259725,851,851,851,851,0
20241209,104000,85259725,851,847,851,847,290
20241209,103900,85013655,847,847,847,847,0
20241209,103800,85013655,847,847,847,847,121
20241209,103700,84911168,847,847,847,847,2
20241209,103600,84909474,840,841,841,840,671
20241209,103500,84345671,841,841,841,841,0
20241209,103400,84345671,841,849,849,841,601
20241209,103300,83840222,839,839,839,839,0
20241209,103200,83840222,839,839,839,839,0
20241209,103100,83840222,839,839,839,839,0
20241209,103000,83840222,839,840,840,839,394
20241209,102900,83509610,841,854,854,841,1531
20241209,102800,82220518,854,854,854,854,0
20241209,102700,82220518,854,854,854,854,0
20241209,102600,82220518,854,854,854,854,0
20241209,102500,82220518,854,854,854,854,0
20241209,102400,82220518,854,854,854,854,108
20241209,102300,82128286,838,838,838,838,0
20241209,102200,82128286,838,838,838,838,0
20241209,102100,82128286,838,838,838,838,0
20241209,102000,82128286,838,838,838,838,0
20241209,101900,82128286,838,838,838,838,50
20241209,101800,82086386,838,840,840,838,1631
20241209,101700,80718807,821,848,848,821,2322
20241209,101600,78776503,848,855,855,848,2031
20241209,101500,77052476,859,859,859,859,111
20241209,101400,76957127,859,859,859,859,0
20241209,101300,76957127,859,859,859,859,10
20241209,101200,76948537,859,859,859,859,18
20241209,101100,76933075,859,860,860,859,816
20241209,101000,76232030,860,859,860,859,1138
20241209,100900,75253432,859,859,859,859,14
20241209,100800,75241406,859,859,859,859,0
20241209,100700,75241406,859,859,859,858,223
20241209,100600,75049959,860,860,860,860,0
20241209,100500,75049959,860,860,860,860,0
20241209,100400,75049959,860,860,860,860,109
20241209,100300,74956219,859,859,859,859,2000
20241209,100200,73238219,859,857,859,857,181
20241209,100100,73082804,860,859,860,859,1107
20241209,100000,72131222,860,852,860,852,3450
20241209,095900,69175522,850,850,850,849,210
20241209,095800,68997074,850,850,850,849,1015
20241209,095700,68134325,850,837,850,837,236
20241209,095600,67934839,837,824,837,812,10822
20241209,095500,59054256,833,821,833,821,1354
20241209,095400,57926386,838,848,848,816,16089
20241209,095300,44474938,857,857,857,857,3
20241209,095200,44472367,857,848,857,848,220
20241209,095100,44285798,848,850,850,848,1093
20241209,095000,43358508,850,851,851,850,2186
20241209,094900,41498722,851,860,860,851,2985
20241209,094800,38949487,851,860,860,851,1656
20241209,094700,37540195,860,860,860,860,1031
20241209,094600,36653535,860,860,860,851,124
20241209,094500,36547830,861,860,861,860,51
20241209,094400,36503920,848,864,864,848,3986
20241209,094300,33091335,865,866,866,865,2
20241209,094200,33089604,868,868,868,868,20
20241209,094100,33072244,860,860,860,860,128
20241209,094000,32962164,868,862,869,861,3771
20241209,093900,29706484,869,869,869,869,0
20241209,093800,29706484,869,868,869,868,600
20241209,093700,29185135,868,868,868,868,23
20241209,093600,29165171,860,869,869,860,1380
20241209,093500,27973680,870,870,870,870,259
20241209,093400,27748350,871,871,871,871,268
20241209,093300,27514922,871,870,871,870,984
20241209,093200,26657958,871,871,871,871,0
20241209,093100,26657958,871,871,871,871,25
20241209,093000,26636183,871,871,871,871,60
20241209,092900,26583923,873,873,873,873,0
20241209,092800,26583923,873,879,879,872,698
20241209,092700,25972294,880,881,881,880,160
20241209,092600,25831340,886,886,886,886,0
20241209,092500,25831340,886,886,886,886,0
20241209,092400,25831340,886,886,886,886,3
20241209,092300,25828682,886,886,886,886,10
20241209,092200,25819822,888,888,888,888,0
20241209,092100,25819822,888,888,888,888,0
20241209,092000,25819822,888,888,889,888,5620
20241209,091900,20828709,889,889,889,889,0
20241209,091800,20828709,889,889,889,889,4
20241209,091700,20825153,890,890,890,890,0
20241209,091600,20825153,890,890,890,890,0
20241209,091500,20825153,890,890,890,890,0
20241209,091400,20825153,890,890,890,890,0
20241209,091300,20825153,890,890,890,890,0
20241209,091200,20825153,890,895,895,890,360
20241209,091100,20503853,895,880,895,880,3478
20241209,091000,17399388,880,880,880,880,111
20241209,090900,17301708,880,871,880,871,4539
20241209,090800,13313775,868,882,888,868,568
20241209,090700,12815792,881,875,881,865,1460
20241209,090600,11550548,875,890,890,875,8
20241209,090500,11543531,877,877,877,877,252
20241209,090400,11322527,877,877,877,877,459
20241209,090300,10919984,877,877,877,877,571
20241209,090200,10419217,878,879,879,878,1254
20241209,090100,9318146,896,896,896,896,1
20241209,090000,9317250,877,897,897,877,10389
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190000 183803184 822 822 822 822 15850
3 20241209 185900 183803184 822 822 822 822 0
4 20241209 185800 183803184 822 822 822 822 0
5 20241209 185700 183803184 822 822 822 822 0
6 20241209 185600 183803184 822 822 822 822 0
7 20241209 185500 183803184 822 822 822 822 0
8 20241209 185400 183803184 822 822 822 822 0
9 20241209 185300 183803184 822 822 822 822 0
10 20241209 185200 183803184 822 822 822 822 0
11 20241209 185100 183803184 822 822 822 822 0
12 20241209 185000 183803184 822 822 822 822 0
13 20241209 184900 183803184 822 822 822 822 0
14 20241209 184800 183803184 822 822 822 822 0
15 20241209 184700 183803184 822 822 822 822 0
16 20241209 184600 183803184 822 822 822 822 0
17 20241209 184500 183803184 822 822 822 822 0
18 20241209 184400 183803184 822 822 822 822 0
19 20241209 184300 183803184 822 822 822 822 0
20 20241209 184200 183803184 822 822 822 822 0
21 20241209 184100 183803184 822 822 822 822 0
22 20241209 184000 183803184 822 822 822 822 0
23 20241209 183900 183803184 822 822 822 822 0
24 20241209 183800 183803184 822 822 822 822 0
25 20241209 183700 183803184 822 822 822 822 0
26 20241209 183600 183803184 822 822 822 822 0
27 20241209 183500 183803184 822 822 822 822 0
28 20241209 183400 183803184 822 822 822 822 0
29 20241209 183300 183803184 822 822 822 822 0
30 20241209 183200 183803184 822 822 822 822 0
31 20241209 183100 183803184 822 822 822 822 0
32 20241209 183000 183803184 822 822 822 822 15850
33 20241209 182900 183803184 822 822 822 822 0
34 20241209 182800 183803184 822 822 822 822 0
35 20241209 182700 183803184 822 822 822 822 0
36 20241209 182600 183803184 822 822 822 822 0
37 20241209 182500 183803184 822 822 822 822 0
38 20241209 182400 183803184 822 822 822 822 0
39 20241209 182300 183803184 822 822 822 822 0
40 20241209 182200 183803184 822 822 822 822 0
41 20241209 182100 183803184 822 822 822 822 0
42 20241209 182000 183803184 822 822 822 822 0
43 20241209 181900 183803184 822 822 822 822 0
44 20241209 181800 183803184 822 822 822 822 0
45 20241209 181700 183803184 822 822 822 822 0
46 20241209 181600 183803184 822 822 822 822 0
47 20241209 181500 183803184 822 822 822 822 0
48 20241209 181400 183803184 822 822 822 822 0
49 20241209 181300 183803184 822 822 822 822 0
50 20241209 181200 183803184 822 822 822 822 0
51 20241209 181100 183803184 822 822 822 822 0
52 20241209 181000 183803184 822 822 822 822 0
53 20241209 180900 183803184 822 822 822 822 0
54 20241209 180800 183803184 822 822 822 822 0
55 20241209 180700 183803184 822 822 822 822 0
56 20241209 180600 183803184 822 822 822 822 0
57 20241209 180500 183803184 822 822 822 822 0
58 20241209 180400 183803184 822 822 822 822 0
59 20241209 180300 183803184 822 822 822 822 0
60 20241209 180200 183803184 822 822 822 822 0
61 20241209 180100 183803184 822 822 822 822 0
62 20241209 180000 183803184 822 822 822 822 15850
63 20241209 175900 183803184 822 822 822 822 0
64 20241209 175800 183803184 822 822 822 822 0
65 20241209 175700 183803184 822 822 822 822 0
66 20241209 175600 183803184 822 822 822 822 0
67 20241209 175500 183803184 822 822 822 822 0
68 20241209 175400 183803184 822 822 822 822 0
69 20241209 175300 183803184 822 822 822 822 0
70 20241209 175200 183803184 822 822 822 822 0
71 20241209 175100 183803184 822 822 822 822 0
72 20241209 175000 183803184 822 822 822 822 0
73 20241209 174900 183803184 822 822 822 822 0
74 20241209 174800 183803184 822 822 822 822 0
75 20241209 174700 183803184 822 822 822 822 0
76 20241209 174600 183803184 822 822 822 822 0
77 20241209 174500 183803184 822 822 822 822 0
78 20241209 174400 183803184 822 822 822 822 0
79 20241209 174300 183803184 822 822 822 822 0
80 20241209 174200 183803184 822 822 822 822 0
81 20241209 174100 183803184 822 822 822 822 0
82 20241209 174000 183803184 822 822 822 822 0
83 20241209 173900 183803184 822 822 822 822 0
84 20241209 173800 183803184 822 822 822 822 0
85 20241209 173700 183803184 822 822 822 822 0
86 20241209 173600 183803184 822 822 822 822 0
87 20241209 173500 183803184 822 822 822 822 0
88 20241209 173400 183803184 822 822 822 822 0
89 20241209 173300 183803184 822 822 822 822 0
90 20241209 173200 183803184 822 822 822 822 0
91 20241209 173100 183803184 822 822 822 822 0
92 20241209 173000 183803184 822 822 822 822 15850
93 20241209 172900 183803184 822 822 822 822 0
94 20241209 172800 183803184 822 822 822 822 0
95 20241209 172700 183803184 822 822 822 822 0
96 20241209 172600 183803184 822 822 822 822 0
97 20241209 172500 183803184 822 822 822 822 0
98 20241209 172400 183803184 822 822 822 822 0
99 20241209 172300 183803184 822 822 822 822 0
100 20241209 172200 183803184 822 822 822 822 0
101 20241209 172100 183803184 822 822 822 822 0
102 20241209 172000 183803184 822 822 822 822 0
103 20241209 171900 183803184 822 822 822 822 0
104 20241209 171800 183803184 822 822 822 822 0
105 20241209 171700 183803184 822 822 822 822 0
106 20241209 171600 183803184 822 822 822 822 0
107 20241209 171500 183803184 822 822 822 822 0
108 20241209 171400 183803184 822 822 822 822 0
109 20241209 171300 183803184 822 822 822 822 0
110 20241209 171200 183803184 822 822 822 822 0
111 20241209 171100 183803184 822 822 822 822 0
112 20241209 171000 183803184 822 822 822 822 0
113 20241209 170900 183803184 822 822 822 822 0
114 20241209 170800 183803184 822 822 822 822 0
115 20241209 170700 183803184 822 822 822 822 0
116 20241209 170600 183803184 822 822 822 822 0
117 20241209 170500 183803184 822 822 822 822 0
118 20241209 170400 183803184 822 822 822 822 0
119 20241209 170300 183803184 822 822 822 822 0
120 20241209 170200 183803184 822 822 822 822 0
121 20241209 170100 183803184 822 822 822 822 0
122 20241209 170000 183803184 822 822 822 822 15850
123 20241209 165900 183803184 822 822 822 822 0
124 20241209 165800 183803184 822 822 822 822 0
125 20241209 165700 183803184 822 822 822 822 0
126 20241209 165600 183803184 822 822 822 822 0
127 20241209 165500 183803184 822 822 822 822 0
128 20241209 165400 183803184 822 822 822 822 0
129 20241209 165300 183803184 822 822 822 822 0
130 20241209 165200 183803184 822 822 822 822 0
131 20241209 165100 183803184 822 822 822 822 0
132 20241209 165000 183803184 822 822 822 822 0
133 20241209 164900 183803184 822 822 822 822 0
134 20241209 164800 183803184 822 822 822 822 0
135 20241209 164700 183803184 822 822 822 822 0
136 20241209 164600 183803184 822 822 822 822 0
137 20241209 164500 183803184 822 822 822 822 0
138 20241209 164400 183803184 822 822 822 822 0
139 20241209 164300 183803184 822 822 822 822 0
140 20241209 164200 183803184 822 822 822 822 0
141 20241209 164100 183803184 822 822 822 822 0
142 20241209 164000 183803184 822 822 822 822 0
143 20241209 163900 183803184 822 822 822 822 0
144 20241209 163800 183803184 822 822 822 822 0
145 20241209 163700 183803184 822 822 822 822 0
146 20241209 163600 183803184 822 822 822 822 0
147 20241209 163500 183803184 822 822 822 822 0
148 20241209 163400 183803184 822 822 822 822 0
149 20241209 163300 183803184 822 822 822 822 0
150 20241209 163200 183803184 822 822 822 822 0
151 20241209 163100 183803184 822 822 822 822 0
152 20241209 163000 183803184 822 822 822 822 15850
153 20241209 162900 183803184 822 822 822 822 0
154 20241209 162800 183803184 822 822 822 822 0
155 20241209 162700 183803184 822 822 822 822 0
156 20241209 162600 183803184 822 822 822 822 0
157 20241209 162500 183803184 822 822 822 822 0
158 20241209 162400 183803184 822 822 822 822 0
159 20241209 162300 183803184 822 822 822 822 0
160 20241209 162200 183803184 822 822 822 822 0
161 20241209 162100 183803184 822 822 822 822 0
162 20241209 162000 183803184 822 822 822 822 0
163 20241209 161900 183803184 822 822 822 822 0
164 20241209 161800 183803184 822 822 822 822 0
165 20241209 161700 183803184 822 822 822 822 0
166 20241209 161600 183803184 822 822 822 822 0
167 20241209 161500 183803184 822 822 822 822 0
168 20241209 161400 183803184 822 822 822 822 0
169 20241209 161300 183803184 822 822 822 822 0
170 20241209 161200 183803184 822 822 822 822 0
171 20241209 161100 183803184 822 822 822 822 0
172 20241209 161000 183803184 822 822 822 822 0
173 20241209 160900 183803184 822 822 822 822 0
174 20241209 160800 183803184 822 822 822 822 0
175 20241209 160700 183803184 822 822 822 822 0
176 20241209 160600 183803184 822 822 822 822 0
177 20241209 160500 183803184 822 822 822 822 0
178 20241209 160400 183803184 822 822 822 822 0
179 20241209 160300 183803184 822 822 822 822 0
180 20241209 160200 183803184 822 822 822 822 0
181 20241209 160100 183803184 822 822 822 822 0
182 20241209 160000 183803184 822 822 822 822 15850
183 20241209 155900 183803184 822 822 822 822 0
184 20241209 155800 183803184 822 822 822 822 0
185 20241209 155700 183803184 822 822 822 822 0
186 20241209 155600 183803184 822 822 822 822 0
187 20241209 155500 183803184 822 822 822 822 0
188 20241209 155400 183803184 822 822 822 822 0
189 20241209 155300 183803184 822 822 822 822 0
190 20241209 155200 183803184 822 822 822 822 0
191 20241209 155100 183803184 822 822 822 822 0
192 20241209 155000 183803184 822 822 822 822 0
193 20241209 154900 183803184 822 822 822 822 0
194 20241209 154800 183803184 822 822 822 822 0
195 20241209 154700 183803184 822 822 822 822 0
196 20241209 154600 183803184 822 822 822 822 0
197 20241209 154500 183803184 822 822 822 822 0
198 20241209 154400 183803184 822 822 822 822 0
199 20241209 154300 183803184 822 822 822 822 0
200 20241209 154200 183803184 822 822 822 822 0
201 20241209 154100 183803184 822 822 822 822 0
202 20241209 154000 183803184 822 822 822 822 0
203 20241209 153900 183803184 822 822 822 822 0
204 20241209 153800 183803184 822 822 822 822 0
205 20241209 153700 183803184 822 822 822 822 0
206 20241209 153600 183803184 822 822 822 822 0
207 20241209 153500 183803184 822 822 822 822 0
208 20241209 153400 183803184 822 822 822 822 0
209 20241209 153300 183803184 822 822 822 822 0
210 20241209 153200 183803184 822 822 822 822 0
211 20241209 153100 183803184 822 822 822 822 0
212 20241209 153000 183803184 822 822 822 822 31700
213 20241209 152900 170774484 830 830 830 830 0
214 20241209 152800 170774484 830 830 830 830 0
215 20241209 152700 170774484 830 830 830 830 0
216 20241209 152600 170774484 830 830 830 830 0
217 20241209 152500 170774484 830 830 830 830 0
218 20241209 152400 170774484 830 830 830 830 0
219 20241209 152300 170774484 830 830 830 830 0
220 20241209 152200 170774484 830 830 830 830 0
221 20241209 152100 170774484 830 830 830 830 0
222 20241209 152000 170774484 830 830 830 830 0
223 20241209 151900 170774484 830 830 830 830 3279
224 20241209 151800 168052914 830 830 837 830 3173
225 20241209 151700 165418837 836 830 836 830 1001
226 20241209 151600 164588001 827 830 830 827 236
227 20241209 151500 164392730 837 835 837 835 689
228 20241209 151400 163817177 837 837 837 837 0
229 20241209 151300 163817177 837 837 837 837 103
230 20241209 151200 163730966 837 837 837 837 0
231 20241209 151100 163730966 837 837 837 837 136
232 20241209 151000 163617134 837 837 837 837 0
233 20241209 150900 163617134 837 837 837 837 0
234 20241209 150800 163617134 837 835 837 835 2504
235 20241209 150700 161526292 835 835 835 835 0
236 20241209 150600 161526292 835 835 835 835 0
237 20241209 150500 161526292 835 835 835 835 132
238 20241209 150400 161416072 835 835 835 835 4
239 20241209 150300 161412732 837 835 837 835 2000
240 20241209 150200 159742667 837 837 837 837 1
241 20241209 150100 159741830 837 830 837 830 2158
242 20241209 150000 157950398 830 830 830 830 0
243 20241209 145900 157950398 830 830 835 830 748
244 20241209 145800 157327343 838 835 838 835 101
245 20241209 145700 157242807 837 824 837 821 3824
246 20241209 145600 154098329 823 828 828 823 1747
247 20241209 145500 152657430 828 829 829 828 245
248 20241209 145400 152454365 830 836 836 830 6706
249 20241209 145300 146865899 837 837 837 837 0
250 20241209 145200 146865899 837 836 837 836 108
251 20241209 145100 146775513 837 838 838 837 7
252 20241209 145000 146769649 838 838 838 838 10
253 20241209 144900 146761269 837 837 837 837 0
254 20241209 144800 146761269 837 838 838 837 1121
255 20241209 144700 145822987 838 839 839 838 110
256 20241209 144600 145730797 839 839 839 839 1
257 20241209 144500 145729958 835 833 835 833 1150
258 20241209 144400 144770440 833 833 833 833 31
259 20241209 144300 144744617 833 834 835 831 1005
260 20241209 144200 143909446 835 836 837 834 6
261 20241209 144100 143904433 837 834 837 834 58
262 20241209 144000 143856004 829 829 829 829 0
263 20241209 143900 143856004 829 833 833 829 34
264 20241209 143800 143827777 835 834 835 834 2
265 20241209 143700 143826108 836 832 836 830 1179
266 20241209 143600 142847394 836 833 836 831 314
267 20241209 143500 142586401 836 832 836 832 3
268 20241209 143400 142583899 836 834 836 832 23
269 20241209 143300 142564715 829 837 837 829 359
270 20241209 143200 142266480 834 834 837 832 3604
271 20241209 143100 139258127 837 835 837 835 2
272 20241209 143000 139256455 837 837 837 837 0
273 20241209 142900 139256455 837 836 837 825 1617
274 20241209 142800 137918257 837 837 837 837 0
275 20241209 142700 137918257 837 837 837 833 337
276 20241209 142600 137637234 837 837 837 837 2
277 20241209 142500 137635560 837 837 837 837 0
278 20241209 142400 137635560 837 837 837 837 0
279 20241209 142300 137635560 837 841 841 837 1311
280 20241209 142200 136537785 841 841 841 841 5
281 20241209 142100 136533580 830 830 830 830 0
282 20241209 142000 136533580 830 830 830 830 1
283 20241209 141900 136532750 841 841 841 841 0
284 20241209 141800 136532750 841 841 841 841 108
285 20241209 141700 136441922 841 841 841 841 0
286 20241209 141600 136441922 841 841 841 841 0
287 20241209 141500 136441922 841 841 841 841 14
288 20241209 141400 136430148 841 841 841 841 103
289 20241209 141300 136343525 841 841 841 841 0
290 20241209 141200 136343525 841 841 841 830 199
291 20241209 141100 136177574 845 845 845 845 0
292 20241209 141000 136177574 845 845 845 845 0
293 20241209 140900 136177574 845 845 845 845 0
294 20241209 140800 136177574 845 839 845 839 4100
295 20241209 140700 132734212 827 827 827 827 0
296 20241209 140600 132734212 827 842 842 827 3300
297 20241209 140500 129993947 842 842 842 842 220
298 20241209 140400 129808707 842 842 842 842 0
299 20241209 140300 129808707 842 842 842 842 0
300 20241209 140200 129808707 842 842 842 842 0
301 20241209 140100 129808707 842 842 842 842 1
302 20241209 140000 129807865 841 841 841 841 120
303 20241209 135900 129706945 840 840 840 840 300
304 20241209 135800 129454945 852 852 852 852 0
305 20241209 135700 129454945 852 852 852 852 0
306 20241209 135600 129454945 852 852 852 852 0
307 20241209 135500 129454945 852 852 852 852 0
308 20241209 135400 129454945 852 852 852 852 111
309 20241209 135300 129360373 853 853 853 853 0
310 20241209 135200 129360373 853 853 853 853 0
311 20241209 135100 129360373 853 853 853 853 0
312 20241209 135000 129360373 853 853 853 853 0
313 20241209 134900 129360373 853 852 853 852 110
314 20241209 134800 129266633 852 852 852 852 10
315 20241209 134700 129258113 853 853 853 853 0
316 20241209 134600 129258113 853 846 853 846 7
317 20241209 134500 129252184 839 839 839 839 0
318 20241209 134400 129252184 839 840 840 839 113
319 20241209 134300 129157277 840 840 840 840 0
320 20241209 134200 129157277 840 840 840 840 0
321 20241209 134100 129157277 840 840 840 840 0
322 20241209 134000 129157277 840 840 840 840 200
323 20241209 133900 128989277 846 841 846 840 424
324 20241209 133800 128632997 850 848 850 848 30
325 20241209 133700 128607527 847 846 847 846 20
326 20241209 133600 128590597 845 843 845 843 21
327 20241209 133500 128572864 855 855 855 855 0
328 20241209 133400 128572864 855 855 855 855 0
329 20241209 133300 128572864 855 855 855 855 0
330 20241209 133200 128572864 855 855 855 855 0
331 20241209 133100 128572864 855 855 855 855 1697
332 20241209 133000 127121929 855 855 855 855 1
333 20241209 132900 127121074 846 846 846 846 100
334 20241209 132800 127036474 846 846 846 846 300
335 20241209 132700 126782674 856 856 856 856 0
336 20241209 132600 126782674 856 856 856 856 0
337 20241209 132500 126782674 856 856 856 856 0
338 20241209 132400 126782674 856 856 856 856 0
339 20241209 132300 126782674 856 856 856 856 102
340 20241209 132200 126695362 856 856 856 856 0
341 20241209 132100 126695362 856 856 856 856 0
342 20241209 132000 126695362 856 856 856 856 0
343 20241209 131900 126695362 856 856 856 856 4
344 20241209 131800 126691938 856 855 856 855 114
345 20241209 131700 126594453 844 844 844 844 99
346 20241209 131600 126510897 856 856 856 856 0
347 20241209 131500 126510897 856 856 856 856 0
348 20241209 131400 126510897 856 856 856 856 0
349 20241209 131300 126510897 856 856 856 856 98
350 20241209 131200 126427009 859 859 859 859 10
351 20241209 131100 126418419 860 860 860 860 0
352 20241209 131000 126418419 860 847 860 847 3400
353 20241209 130900 123515848 847 847 847 847 0
354 20241209 130800 123515848 847 847 847 847 0
355 20241209 130700 123515848 847 847 847 847 0
356 20241209 130600 123515848 847 847 847 847 6
357 20241209 130500 123510766 848 848 848 848 1
358 20241209 130400 123509918 840 840 840 840 715
359 20241209 130300 122909318 850 850 850 850 0
360 20241209 130200 122909318 850 850 850 850 0
361 20241209 130100 122909318 850 850 850 850 1
362 20241209 130000 122908468 842 842 842 842 0
363 20241209 125900 122908468 842 842 842 842 510
364 20241209 125800 122479048 842 842 842 842 0
365 20241209 125700 122479048 842 842 842 842 0
366 20241209 125600 122479048 842 842 842 842 100
367 20241209 125500 122394848 842 842 842 842 0
368 20241209 125400 122394848 842 850 851 842 153
369 20241209 125300 122265051 851 851 851 851 0
370 20241209 125200 122265051 851 851 851 851 0
371 20241209 125100 122265051 851 851 851 851 0
372 20241209 125000 122265051 851 851 851 851 0
373 20241209 124900 122265051 851 851 851 851 219
374 20241209 124800 122078682 852 852 852 852 0
375 20241209 124700 122078682 852 852 852 852 0
376 20241209 124600 122078682 852 852 852 852 0
377 20241209 124500 122078682 852 852 852 852 0
378 20241209 124400 122078682 852 852 852 852 0
379 20241209 124300 122078682 852 840 852 840 230
380 20241209 124200 121884312 840 840 840 840 237
381 20241209 124100 121685232 840 840 840 840 150
382 20241209 124000 121559232 840 840 840 840 0
383 20241209 123900 121559232 840 840 840 840 0
384 20241209 123800 121559232 840 840 840 840 102
385 20241209 123700 121473552 840 840 840 840 1
386 20241209 123600 121472712 835 835 835 835 45
387 20241209 123500 121435137 850 850 850 850 1
388 20241209 123400 121434287 851 851 851 851 2
389 20241209 123300 121432585 851 837 851 837 8724
390 20241209 123200 114112813 838 838 838 838 0
391 20241209 123100 114112813 838 838 838 838 0
392 20241209 123000 114112813 838 838 838 838 0
393 20241209 122900 114112813 838 828 838 828 1002
394 20241209 122800 113277197 835 835 835 835 0
395 20241209 122700 113277197 835 825 835 823 689
396 20241209 122600 112709849 825 828 828 825 1437
397 20241209 122500 111523585 835 835 835 835 0
398 20241209 122400 111523585 835 836 836 835 3
399 20241209 122300 111521079 836 835 836 835 18
400 20241209 122200 111506048 835 831 835 831 12
401 20241209 122100 111496072 827 827 827 827 34
402 20241209 122000 111467954 827 827 827 827 235
403 20241209 121900 111273609 827 827 827 826 1211
404 20241209 121800 110273307 831 831 831 831 0
405 20241209 121700 110273307 831 831 831 831 200
406 20241209 121600 110107107 826 828 828 826 3554
407 20241209 121500 107171485 835 835 835 835 44
408 20241209 121400 107134745 835 835 835 835 7
409 20241209 121300 107128900 839 839 839 839 1
410 20241209 121200 107128061 835 835 835 835 81
411 20241209 121100 107060426 840 840 840 840 10
412 20241209 121000 107052026 835 835 835 835 532
413 20241209 120900 106607806 826 849 849 826 6553
414 20241209 120800 101189650 858 858 858 858 1
415 20241209 120700 101188792 849 849 849 849 0
416 20241209 120600 101188792 849 849 849 849 0
417 20241209 120500 101188792 849 849 849 849 0
418 20241209 120400 101188792 849 858 858 849 114
419 20241209 120300 101090997 858 858 858 858 0
420 20241209 120200 101090997 858 858 858 858 0
421 20241209 120100 101090997 858 858 858 858 2
422 20241209 120000 101089281 858 858 858 858 0
423 20241209 115900 101089281 858 858 858 858 0
424 20241209 115800 101089281 858 858 858 858 119
425 20241209 115700 100987179 849 849 849 849 0
426 20241209 115600 100987179 849 849 849 849 2
427 20241209 115500 100985481 857 857 857 857 30
428 20241209 115400 100959771 860 860 860 860 0
429 20241209 115300 100959771 860 860 860 860 0
430 20241209 115200 100959771 860 860 860 860 109
431 20241209 115100 100866031 861 861 861 861 0
432 20241209 115000 100866031 861 861 861 861 0
433 20241209 114900 100866031 861 861 861 861 0
434 20241209 114800 100866031 861 861 861 861 0
435 20241209 114700 100866031 861 861 861 861 111
436 20241209 114600 100770460 861 861 861 861 0
437 20241209 114500 100770460 861 861 861 861 0
438 20241209 114400 100770460 861 861 861 861 0
439 20241209 114300 100770460 861 861 861 861 0
440 20241209 114200 100770460 861 860 861 860 500
441 20241209 114100 100340060 861 861 861 861 0
442 20241209 114000 100340060 861 860 861 860 232
443 20241209 113900 100140366 861 860 861 860 999
444 20241209 113800 99281168 860 849 860 825 9313
445 20241209 113700 91450562 858 858 858 858 338
446 20241209 113600 91160558 858 858 858 858 0
447 20241209 113500 91160558 858 858 858 858 0
448 20241209 113400 91160558 858 858 858 858 0
449 20241209 113300 91160558 858 858 858 858 0
450 20241209 113200 91160558 858 858 858 858 1
451 20241209 113100 91159700 847 847 847 847 0
452 20241209 113000 91159700 847 847 847 847 0
453 20241209 112900 91159700 847 848 848 847 94
454 20241209 112800 91080080 858 858 858 858 107
455 20241209 112700 90988274 847 847 847 847 0
456 20241209 112600 90988274 847 847 847 847 0
457 20241209 112500 90988274 847 847 847 847 0
458 20241209 112400 90988274 847 847 847 847 3
459 20241209 112300 90985733 847 847 847 847 0
460 20241209 112200 90985733 847 847 847 847 882
461 20241209 112100 90238679 858 858 858 858 0
462 20241209 112000 90238679 858 858 858 858 0
463 20241209 111900 90238679 858 858 858 858 0
464 20241209 111800 90238679 858 858 858 858 459
465 20241209 111700 89844857 858 858 858 858 0
466 20241209 111600 89844857 858 858 858 858 0
467 20241209 111500 89844857 858 858 858 858 0
468 20241209 111400 89844857 858 858 858 858 0
469 20241209 111300 89844857 858 853 858 853 30
470 20241209 111200 89819174 855 855 855 855 0
471 20241209 111100 89819174 855 855 855 855 100
472 20241209 111000 89733674 857 857 857 857 0
473 20241209 110900 89733674 857 848 857 842 473
474 20241209 110800 89333687 858 858 858 858 116
475 20241209 110700 89234159 858 858 858 858 0
476 20241209 110600 89234159 858 858 858 858 0
477 20241209 110500 89234159 858 858 858 858 0
478 20241209 110400 89234159 858 858 858 858 1
479 20241209 110300 89233301 847 847 847 847 101
480 20241209 110200 89147754 847 847 847 847 0
481 20241209 110100 89147754 847 850 850 847 740
482 20241209 110000 88519414 850 850 850 850 2
483 20241209 105900 88517714 850 850 850 850 0
484 20241209 105800 88517714 850 850 850 850 0
485 20241209 105700 88517714 850 850 850 850 3
486 20241209 105600 88515164 850 850 850 850 1006
487 20241209 105500 87660064 858 857 858 857 20
488 20241209 105400 87642914 859 857 859 857 99
489 20241209 105300 87557903 859 859 859 859 9
490 20241209 105200 87550172 860 860 860 860 0
491 20241209 105100 87550172 860 860 860 860 0
492 20241209 105000 87550172 860 860 860 860 0
493 20241209 104900 87550172 860 860 860 860 0
494 20241209 104800 87550172 860 858 860 858 600
495 20241209 104700 87035104 844 855 858 844 1437
496 20241209 104600 85817401 855 847 855 847 469
497 20241209 104500 85417731 847 847 847 847 70
498 20241209 104400 85358441 851 851 851 851 116
499 20241209 104300 85259725 851 851 851 851 0
500 20241209 104200 85259725 851 851 851 851 0
501 20241209 104100 85259725 851 851 851 851 0
502 20241209 104000 85259725 851 847 851 847 290
503 20241209 103900 85013655 847 847 847 847 0
504 20241209 103800 85013655 847 847 847 847 121
505 20241209 103700 84911168 847 847 847 847 2
506 20241209 103600 84909474 840 841 841 840 671
507 20241209 103500 84345671 841 841 841 841 0
508 20241209 103400 84345671 841 849 849 841 601
509 20241209 103300 83840222 839 839 839 839 0
510 20241209 103200 83840222 839 839 839 839 0
511 20241209 103100 83840222 839 839 839 839 0
512 20241209 103000 83840222 839 840 840 839 394
513 20241209 102900 83509610 841 854 854 841 1531
514 20241209 102800 82220518 854 854 854 854 0
515 20241209 102700 82220518 854 854 854 854 0
516 20241209 102600 82220518 854 854 854 854 0
517 20241209 102500 82220518 854 854 854 854 0
518 20241209 102400 82220518 854 854 854 854 108
519 20241209 102300 82128286 838 838 838 838 0
520 20241209 102200 82128286 838 838 838 838 0
521 20241209 102100 82128286 838 838 838 838 0
522 20241209 102000 82128286 838 838 838 838 0
523 20241209 101900 82128286 838 838 838 838 50
524 20241209 101800 82086386 838 840 840 838 1631
525 20241209 101700 80718807 821 848 848 821 2322
526 20241209 101600 78776503 848 855 855 848 2031
527 20241209 101500 77052476 859 859 859 859 111
528 20241209 101400 76957127 859 859 859 859 0
529 20241209 101300 76957127 859 859 859 859 10
530 20241209 101200 76948537 859 859 859 859 18
531 20241209 101100 76933075 859 860 860 859 816
532 20241209 101000 76232030 860 859 860 859 1138
533 20241209 100900 75253432 859 859 859 859 14
534 20241209 100800 75241406 859 859 859 859 0
535 20241209 100700 75241406 859 859 859 858 223
536 20241209 100600 75049959 860 860 860 860 0
537 20241209 100500 75049959 860 860 860 860 0
538 20241209 100400 75049959 860 860 860 860 109
539 20241209 100300 74956219 859 859 859 859 2000
540 20241209 100200 73238219 859 857 859 857 181
541 20241209 100100 73082804 860 859 860 859 1107
542 20241209 100000 72131222 860 852 860 852 3450
543 20241209 095900 69175522 850 850 850 849 210
544 20241209 095800 68997074 850 850 850 849 1015
545 20241209 095700 68134325 850 837 850 837 236
546 20241209 095600 67934839 837 824 837 812 10822
547 20241209 095500 59054256 833 821 833 821 1354
548 20241209 095400 57926386 838 848 848 816 16089
549 20241209 095300 44474938 857 857 857 857 3
550 20241209 095200 44472367 857 848 857 848 220
551 20241209 095100 44285798 848 850 850 848 1093
552 20241209 095000 43358508 850 851 851 850 2186
553 20241209 094900 41498722 851 860 860 851 2985
554 20241209 094800 38949487 851 860 860 851 1656
555 20241209 094700 37540195 860 860 860 860 1031
556 20241209 094600 36653535 860 860 860 851 124
557 20241209 094500 36547830 861 860 861 860 51
558 20241209 094400 36503920 848 864 864 848 3986
559 20241209 094300 33091335 865 866 866 865 2
560 20241209 094200 33089604 868 868 868 868 20
561 20241209 094100 33072244 860 860 860 860 128
562 20241209 094000 32962164 868 862 869 861 3771
563 20241209 093900 29706484 869 869 869 869 0
564 20241209 093800 29706484 869 868 869 868 600
565 20241209 093700 29185135 868 868 868 868 23
566 20241209 093600 29165171 860 869 869 860 1380
567 20241209 093500 27973680 870 870 870 870 259
568 20241209 093400 27748350 871 871 871 871 268
569 20241209 093300 27514922 871 870 871 870 984
570 20241209 093200 26657958 871 871 871 871 0
571 20241209 093100 26657958 871 871 871 871 25
572 20241209 093000 26636183 871 871 871 871 60
573 20241209 092900 26583923 873 873 873 873 0
574 20241209 092800 26583923 873 879 879 872 698
575 20241209 092700 25972294 880 881 881 880 160
576 20241209 092600 25831340 886 886 886 886 0
577 20241209 092500 25831340 886 886 886 886 0
578 20241209 092400 25831340 886 886 886 886 3
579 20241209 092300 25828682 886 886 886 886 10
580 20241209 092200 25819822 888 888 888 888 0
581 20241209 092100 25819822 888 888 888 888 0
582 20241209 092000 25819822 888 888 889 888 5620
583 20241209 091900 20828709 889 889 889 889 0
584 20241209 091800 20828709 889 889 889 889 4
585 20241209 091700 20825153 890 890 890 890 0
586 20241209 091600 20825153 890 890 890 890 0
587 20241209 091500 20825153 890 890 890 890 0
588 20241209 091400 20825153 890 890 890 890 0
589 20241209 091300 20825153 890 890 890 890 0
590 20241209 091200 20825153 890 895 895 890 360
591 20241209 091100 20503853 895 880 895 880 3478
592 20241209 091000 17399388 880 880 880 880 111
593 20241209 090900 17301708 880 871 880 871 4539
594 20241209 090800 13313775 868 882 888 868 568
595 20241209 090700 12815792 881 875 881 865 1460
596 20241209 090600 11550548 875 890 890 875 8
597 20241209 090500 11543531 877 877 877 877 252
598 20241209 090400 11322527 877 877 877 877 459
599 20241209 090300 10919984 877 877 877 877 571
600 20241209 090200 10419217 878 879 879 878 1254
601 20241209 090100 9318146 896 896 896 896 1
602 20241209 090000 9317250 877 897 897 877 10389