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

606
016880/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190400,219161617,783,783,783,783,1338
20241209,190300,219161617,783,783,783,783,0
20241209,190200,219161617,783,783,783,783,0
20241209,190100,219161617,783,783,783,783,0
20241209,190000,219161617,783,783,783,783,0
20241209,185900,219161617,783,783,783,783,0
20241209,185800,219161617,783,783,783,783,0
20241209,185700,219161617,783,783,783,783,0
20241209,185600,219161617,783,783,783,783,0
20241209,185500,219161617,783,783,783,783,0
20241209,185400,219161617,783,783,783,783,0
20241209,185300,219161617,783,783,783,783,0
20241209,185200,219161617,783,783,783,783,0
20241209,185100,219161617,783,783,783,783,0
20241209,185000,219161617,783,783,783,783,0
20241209,184900,219161617,783,783,783,783,0
20241209,184800,219161617,783,783,783,783,0
20241209,184700,219161617,783,783,783,783,0
20241209,184600,219161617,783,783,783,783,0
20241209,184500,219161617,783,783,783,783,0
20241209,184400,219161617,783,783,783,783,0
20241209,184300,219161617,783,783,783,783,0
20241209,184200,219161617,783,783,783,783,0
20241209,184100,219161617,783,783,783,783,0
20241209,184000,219161617,783,783,783,783,0
20241209,183900,219161617,783,783,783,783,0
20241209,183800,219161617,783,783,783,783,0
20241209,183700,219161617,783,783,783,783,0
20241209,183600,219161617,783,783,783,783,0
20241209,183500,219161617,783,783,783,783,0
20241209,183400,219161617,783,783,783,783,1338
20241209,183300,219161617,783,783,783,783,0
20241209,183200,219161617,783,783,783,783,0
20241209,183100,219161617,783,783,783,783,0
20241209,183000,219161617,783,783,783,783,0
20241209,182900,219161617,783,783,783,783,0
20241209,182800,219161617,783,783,783,783,0
20241209,182700,219161617,783,783,783,783,0
20241209,182600,219161617,783,783,783,783,0
20241209,182500,219161617,783,783,783,783,0
20241209,182400,219161617,783,783,783,783,0
20241209,182300,219161617,783,783,783,783,0
20241209,182200,219161617,783,783,783,783,0
20241209,182100,219161617,783,783,783,783,0
20241209,182000,219161617,783,783,783,783,0
20241209,181900,219161617,783,783,783,783,0
20241209,181800,219161617,783,783,783,783,0
20241209,181700,219161617,783,783,783,783,0
20241209,181600,219161617,783,783,783,783,0
20241209,181500,219161617,783,783,783,783,0
20241209,181400,219161617,783,783,783,783,0
20241209,181300,219161617,783,783,783,783,0
20241209,181200,219161617,783,783,783,783,0
20241209,181100,219161617,783,783,783,783,0
20241209,181000,219161617,783,783,783,783,0
20241209,180900,219161617,783,783,783,783,0
20241209,180800,219161617,783,783,783,783,0
20241209,180700,219161617,783,783,783,783,0
20241209,180600,219161617,783,783,783,783,0
20241209,180500,219161617,783,783,783,783,0
20241209,180400,219161617,783,783,783,783,1338
20241209,180300,219161617,783,783,783,783,0
20241209,180200,219161617,783,783,783,783,0
20241209,180100,219161617,783,783,783,783,0
20241209,180000,219161617,783,783,783,783,0
20241209,175900,219161617,783,783,783,783,0
20241209,175800,219161617,783,783,783,783,0
20241209,175700,219161617,783,783,783,783,0
20241209,175600,219161617,783,783,783,783,0
20241209,175500,219161617,783,783,783,783,0
20241209,175400,219161617,783,783,783,783,0
20241209,175300,219161617,783,783,783,783,0
20241209,175200,219161617,783,783,783,783,0
20241209,175100,219161617,783,783,783,783,0
20241209,175000,219161617,783,783,783,783,0
20241209,174900,219161617,783,783,783,783,0
20241209,174800,219161617,783,783,783,783,0
20241209,174700,219161617,783,783,783,783,0
20241209,174600,219161617,783,783,783,783,0
20241209,174500,219161617,783,783,783,783,0
20241209,174400,219161617,783,783,783,783,0
20241209,174300,219161617,783,783,783,783,0
20241209,174200,219161617,783,783,783,783,0
20241209,174100,219161617,783,783,783,783,0
20241209,174000,219161617,783,783,783,783,0
20241209,173900,219161617,783,783,783,783,0
20241209,173800,219161617,783,783,783,783,0
20241209,173700,219161617,783,783,783,783,0
20241209,173600,219161617,783,783,783,783,0
20241209,173500,219161617,783,783,783,783,0
20241209,173400,219161617,783,783,783,783,1338
20241209,173300,219161617,783,783,783,783,0
20241209,173200,219161617,783,783,783,783,0
20241209,173100,219161617,783,783,783,783,0
20241209,173000,219161617,783,783,783,783,0
20241209,172900,219161617,783,783,783,783,0
20241209,172800,219161617,783,783,783,783,0
20241209,172700,219161617,783,783,783,783,0
20241209,172600,219161617,783,783,783,783,0
20241209,172500,219161617,783,783,783,783,0
20241209,172400,219161617,783,783,783,783,0
20241209,172300,219161617,783,783,783,783,0
20241209,172200,219161617,783,783,783,783,0
20241209,172100,219161617,783,783,783,783,0
20241209,172000,219161617,783,783,783,783,0
20241209,171900,219161617,783,783,783,783,0
20241209,171800,219161617,783,783,783,783,0
20241209,171700,219161617,783,783,783,783,0
20241209,171600,219161617,783,783,783,783,0
20241209,171500,219161617,783,783,783,783,0
20241209,171400,219161617,783,783,783,783,0
20241209,171300,219161617,783,783,783,783,0
20241209,171200,219161617,783,783,783,783,0
20241209,171100,219161617,783,783,783,783,0
20241209,171000,219161617,783,783,783,783,0
20241209,170900,219161617,783,783,783,783,0
20241209,170800,219161617,783,783,783,783,0
20241209,170700,219161617,783,783,783,783,0
20241209,170600,219161617,783,783,783,783,0
20241209,170500,219161617,783,783,783,783,0
20241209,170400,219161617,783,783,783,783,1338
20241209,170300,219161617,783,783,783,783,0
20241209,170200,219161617,783,783,783,783,0
20241209,170100,219161617,783,783,783,783,0
20241209,170000,219161617,783,783,783,783,0
20241209,165900,219161617,783,783,783,783,0
20241209,165800,219161617,783,783,783,783,0
20241209,165700,219161617,783,783,783,783,0
20241209,165600,219161617,783,783,783,783,0
20241209,165500,219161617,783,783,783,783,0
20241209,165400,219161617,783,783,783,783,0
20241209,165300,219161617,783,783,783,783,0
20241209,165200,219161617,783,783,783,783,0
20241209,165100,219161617,783,783,783,783,0
20241209,165000,219161617,783,783,783,783,0
20241209,164900,219161617,783,783,783,783,0
20241209,164800,219161617,783,783,783,783,0
20241209,164700,219161617,783,783,783,783,0
20241209,164600,219161617,783,783,783,783,0
20241209,164500,219161617,783,783,783,783,0
20241209,164400,219161617,783,783,783,783,0
20241209,164300,219161617,783,783,783,783,0
20241209,164200,219161617,783,783,783,783,0
20241209,164100,219161617,783,783,783,783,0
20241209,164000,219161617,783,783,783,783,0
20241209,163900,219161617,783,783,783,783,0
20241209,163800,219161617,783,783,783,783,0
20241209,163700,219161617,783,783,783,783,0
20241209,163600,219161617,783,783,783,783,0
20241209,163500,219161617,783,783,783,783,0
20241209,163400,219161617,783,783,783,783,1338
20241209,163300,219161617,783,783,783,783,0
20241209,163200,219161617,783,783,783,783,0
20241209,163100,219161617,783,783,783,783,0
20241209,163000,219161617,783,783,783,783,0
20241209,162900,219161617,783,783,783,783,0
20241209,162800,219161617,783,783,783,783,0
20241209,162700,219161617,783,783,783,783,0
20241209,162600,219161617,783,783,783,783,0
20241209,162500,219161617,783,783,783,783,0
20241209,162400,219161617,783,783,783,783,0
20241209,162300,219161617,783,783,783,783,0
20241209,162200,219161617,783,783,783,783,0
20241209,162100,219161617,783,783,783,783,0
20241209,162000,219161617,783,783,783,783,0
20241209,161900,219161617,783,783,783,783,0
20241209,161800,219161617,783,783,783,783,0
20241209,161700,219161617,783,783,783,783,0
20241209,161600,219161617,783,783,783,783,0
20241209,161500,219161617,783,783,783,783,0
20241209,161400,219161617,783,783,783,783,0
20241209,161300,219161617,783,783,783,783,0
20241209,161200,219161617,783,783,783,783,0
20241209,161100,219161617,783,783,783,783,0
20241209,161000,219161617,783,783,783,783,0
20241209,160900,219161617,783,783,783,783,0
20241209,160800,219161617,783,783,783,783,0
20241209,160700,219161617,783,783,783,783,0
20241209,160600,219161617,783,783,783,783,0
20241209,160500,219161617,783,783,783,783,0
20241209,160400,219161617,783,783,783,783,1338
20241209,160300,219161617,783,783,783,783,0
20241209,160200,219161617,783,783,783,783,0
20241209,160100,219161617,783,783,783,783,0
20241209,160000,219161617,783,783,783,783,0
20241209,155900,219161617,783,783,783,783,0
20241209,155800,219161617,783,783,783,783,0
20241209,155700,219161617,783,783,783,783,0
20241209,155600,219161617,783,783,783,783,0
20241209,155500,219161617,783,783,783,783,0
20241209,155400,219161617,783,783,783,783,0
20241209,155300,219161617,783,783,783,783,0
20241209,155200,219161617,783,783,783,783,0
20241209,155100,219161617,783,783,783,783,0
20241209,155000,219161617,783,783,783,783,0
20241209,154900,219161617,783,783,783,783,0
20241209,154800,219161617,783,783,783,783,0
20241209,154700,219161617,783,783,783,783,0
20241209,154600,219161617,783,783,783,783,0
20241209,154500,219161617,783,783,783,783,0
20241209,154400,219161617,783,783,783,783,0
20241209,154300,219161617,783,783,783,783,0
20241209,154200,219161617,783,783,783,783,0
20241209,154100,219161617,783,783,783,783,0
20241209,154000,219161617,783,783,783,783,0
20241209,153900,219161617,783,783,783,783,0
20241209,153800,219161617,783,783,783,783,0
20241209,153700,219161617,783,783,783,783,0
20241209,153600,219161617,783,783,783,783,0
20241209,153500,219161617,783,783,783,783,0
20241209,153400,219161617,783,783,783,783,1338
20241209,153300,219161617,783,783,783,783,0
20241209,153200,219161617,783,783,783,783,0
20241209,153100,219161617,783,783,783,783,0
20241209,153000,219161617,783,783,783,783,1338
20241209,152900,218113963,787,787,787,787,0
20241209,152800,218113963,787,787,787,787,0
20241209,152700,218113963,787,787,787,787,0
20241209,152600,218113963,787,787,787,787,0
20241209,152500,218113963,787,787,787,787,0
20241209,152400,218113963,787,787,787,787,0
20241209,152300,218113963,787,787,787,787,0
20241209,152200,218113963,787,787,787,787,0
20241209,152100,218113963,787,787,787,787,0
20241209,152000,218113963,787,787,787,787,0
20241209,151900,218113963,787,783,787,782,3126
20241209,151800,215659390,784,785,785,784,437
20241209,151700,215316680,785,784,785,784,147
20241209,151600,215201420,784,783,784,783,20325
20241209,151500,199266631,783,783,783,783,1124
20241209,151400,198386539,783,784,784,783,875
20241209,151300,197701229,784,784,784,784,981
20241209,151200,196932125,784,784,784,784,0
20241209,151100,196932125,784,784,784,783,205
20241209,151000,196771410,784,784,784,784,10
20241209,150900,196763570,784,784,784,784,5
20241209,150800,196759650,784,784,784,784,221
20241209,150700,196586386,784,784,784,784,5
20241209,150600,196582466,784,784,784,784,0
20241209,150500,196582466,784,785,785,784,97
20241209,150400,196506354,785,784,785,784,2
20241209,150300,196504785,784,785,785,784,145
20241209,150200,196391067,785,785,785,785,0
20241209,150100,196391067,785,785,785,785,6
20241209,150000,196386357,785,785,785,785,0
20241209,145900,196386357,785,785,785,785,9
20241209,145800,196379292,782,782,782,782,1
20241209,145700,196378510,782,783,783,782,4236
20241209,145600,193065158,783,785,785,783,1138
20241209,145500,192174095,786,786,786,786,7
20241209,145400,192168593,786,786,786,786,886
20241209,145300,191472197,786,786,786,786,63
20241209,145200,191422679,783,783,783,783,0
20241209,145100,191422679,783,783,783,783,0
20241209,145000,191422679,783,783,783,783,216
20241209,144900,191253551,783,783,783,783,0
20241209,144800,191253551,783,787,787,783,1500
20241209,144700,190077826,787,787,787,787,0
20241209,144600,190077826,787,787,787,787,0
20241209,144500,190077826,787,789,789,787,22
20241209,144400,190060470,789,789,789,789,0
20241209,144300,190060470,789,789,789,789,212
20241209,144200,189893202,796,790,796,790,127
20241209,144100,189792509,784,784,784,784,0
20241209,144000,189792509,784,784,784,784,0
20241209,143900,189792509,784,784,784,784,0
20241209,143800,189792509,784,784,784,784,0
20241209,143700,189792509,784,789,789,783,15963
20241209,143600,177263761,790,790,790,790,0
20241209,143500,177263761,790,790,790,790,0
20241209,143400,177263761,790,790,790,790,0
20241209,143300,177263761,790,793,793,790,4186
20241209,143200,173948415,793,793,793,793,0
20241209,143100,173948415,793,793,793,793,0
20241209,143000,173948415,793,793,793,793,0
20241209,142900,173948415,793,793,793,793,0
20241209,142800,173948415,793,793,793,793,0
20241209,142700,173948415,793,793,793,793,0
20241209,142600,173948415,793,793,793,793,317
20241209,142500,173697034,796,796,796,796,0
20241209,142400,173697034,796,796,796,796,0
20241209,142300,173697034,796,796,796,796,318
20241209,142200,173443906,794,794,794,794,1
20241209,142100,173443112,797,797,797,797,1103
20241209,142000,172564021,796,795,796,795,712
20241209,141900,171997279,795,794,795,794,2370
20241209,141800,170114486,793,793,793,793,1558
20241209,141700,168878992,793,793,793,793,0
20241209,141600,168878992,793,793,793,793,0
20241209,141500,168878992,793,791,793,791,1667
20241209,141400,167558021,791,791,791,791,0
20241209,141300,167558021,791,791,791,791,0
20241209,141200,167558021,791,791,791,791,2
20241209,141100,167556439,791,790,791,790,8516
20241209,141000,160821089,789,788,789,788,550
20241209,140900,160387189,788,788,788,788,0
20241209,140800,160387189,788,787,788,787,1741
20241209,140700,159015923,787,787,787,787,4
20241209,140600,159012775,783,784,784,783,5605
20241209,140500,154623950,784,786,787,784,2036
20241209,140400,153026374,787,787,787,787,0
20241209,140300,153026374,787,787,787,787,0
20241209,140200,153026374,787,787,787,787,0
20241209,140100,153026374,787,787,787,787,0
20241209,140000,153026374,787,787,787,787,7
20241209,135900,153020865,787,787,787,787,0
20241209,135800,153020865,787,787,787,787,0
20241209,135700,153020865,787,787,787,787,10
20241209,135600,153012995,788,788,788,788,1
20241209,135500,153012207,787,787,787,787,0
20241209,135400,153012207,787,787,787,787,0
20241209,135300,153012207,787,787,787,787,0
20241209,135200,153012207,787,787,787,787,7
20241209,135100,153006698,787,787,787,787,100
20241209,135000,152927998,785,785,785,785,0
20241209,134900,152927998,785,785,785,785,0
20241209,134800,152927998,785,786,786,785,1148
20241209,134700,152026665,785,785,785,785,0
20241209,134600,152026665,785,785,785,785,1300
20241209,134500,151006165,785,785,785,785,1732
20241209,134400,149646545,784,784,784,784,0
20241209,134300,149646545,784,784,784,784,0
20241209,134200,149646545,784,784,784,784,0
20241209,134100,149646545,784,784,784,784,99
20241209,134000,149568929,784,784,784,784,0
20241209,133900,149568929,784,785,785,784,350
20241209,133800,149294206,785,785,785,785,3095
20241209,133700,146864631,786,789,789,786,14443
20241209,133600,135486282,787,787,787,787,0
20241209,133500,135486282,787,787,787,787,0
20241209,133400,135486282,787,787,787,787,0
20241209,133300,135486282,787,788,788,787,449
20241209,133200,135132632,794,794,794,794,0
20241209,133100,135132632,794,794,794,794,0
20241209,133000,135132632,794,794,794,794,0
20241209,132900,135132632,794,794,794,794,0
20241209,132800,135132632,794,794,794,794,0
20241209,132700,135132632,794,794,794,794,0
20241209,132600,135132632,794,794,794,794,156
20241209,132500,135008768,793,793,793,793,0
20241209,132400,135008768,793,793,793,793,0
20241209,132300,135008768,793,793,793,793,0
20241209,132200,135008768,793,793,793,793,0
20241209,132100,135008768,793,793,793,793,0
20241209,132000,135008768,793,793,793,793,300
20241209,131900,134770868,793,787,793,787,1461
20241209,131800,133618937,787,787,787,787,0
20241209,131700,133618937,787,787,787,787,0
20241209,131600,133618937,787,787,787,787,0
20241209,131500,133618937,787,787,787,787,0
20241209,131400,133618937,787,787,787,787,0
20241209,131300,133618937,787,787,787,787,0
20241209,131200,133618937,787,787,787,787,0
20241209,131100,133618937,787,787,787,787,0
20241209,131000,133618937,787,787,787,787,0
20241209,130900,133618937,787,787,787,787,0
20241209,130800,133618937,787,787,787,787,250
20241209,130700,133422187,787,787,787,787,0
20241209,130600,133422187,787,787,787,787,1
20241209,130500,133421400,787,788,788,787,1155
20241209,130400,132511828,787,787,787,787,0
20241209,130300,132511828,787,787,787,787,0
20241209,130200,132511828,787,787,787,787,0
20241209,130100,132511828,787,791,791,787,1700
20241209,130000,131170069,791,791,791,791,471
20241209,125900,130797508,795,795,795,795,0
20241209,125800,130797508,795,795,795,795,0
20241209,125700,130797508,795,795,795,795,1
20241209,125600,130796713,791,791,791,791,0
20241209,125500,130796713,791,791,791,791,0
20241209,125400,130796713,791,793,793,791,70
20241209,125300,130741340,794,794,794,794,1
20241209,125200,130740546,795,795,795,795,1
20241209,125100,130739751,789,789,789,789,0
20241209,125000,130739751,789,789,789,789,0
20241209,124900,130739751,789,791,791,789,5757
20241209,124800,126197470,796,796,796,796,5
20241209,124700,126193490,789,789,789,789,0
20241209,124600,126193490,789,789,789,789,0
20241209,124500,126193490,789,789,789,789,0
20241209,124400,126193490,789,795,795,789,1719
20241209,124300,124833524,796,796,796,796,0
20241209,124200,124833524,796,796,796,796,300
20241209,124100,124594724,797,797,797,797,0
20241209,124000,124594724,797,797,797,797,0
20241209,123900,124594724,797,797,797,797,6
20241209,123800,124589942,797,796,797,796,49
20241209,123700,124550937,796,796,796,796,0
20241209,123600,124550937,796,796,796,796,0
20241209,123500,124550937,796,796,796,796,0
20241209,123400,124550937,796,797,797,796,3
20241209,123300,124548548,797,797,797,797,0
20241209,123200,124548548,797,797,797,797,9
20241209,123100,124541375,797,797,797,797,1
20241209,123000,124540578,795,795,795,795,0
20241209,122900,124540578,795,795,795,795,234
20241209,122800,124354548,796,796,796,796,191
20241209,122700,124202512,797,797,797,797,3
20241209,122600,124200121,797,797,797,796,138
20241209,122500,124090268,797,797,797,797,4
20241209,122400,124087080,796,796,796,796,0
20241209,122300,124087080,796,796,796,796,52
20241209,122200,124045688,796,796,796,796,0
20241209,122100,124045688,796,796,796,796,0
20241209,122000,124045688,796,796,796,796,32
20241209,121900,124020216,796,796,796,796,0
20241209,121800,124020216,796,795,796,795,1000
20241209,121700,123224996,795,793,795,793,100
20241209,121600,123145659,792,792,792,792,1
20241209,121500,123144867,788,788,788,788,0
20241209,121400,123144867,788,788,788,788,0
20241209,121300,123144867,788,788,788,788,0
20241209,121200,123144867,788,788,788,788,0
20241209,121100,123144867,788,788,788,788,0
20241209,121000,123144867,788,788,788,788,0
20241209,120900,123144867,788,790,790,788,1000
20241209,120800,122356838,791,791,791,791,555
20241209,120700,121917833,791,791,791,791,0
20241209,120600,121917833,791,789,791,789,621
20241209,120500,121427862,788,788,788,788,0
20241209,120400,121427862,788,788,788,788,0
20241209,120300,121427862,788,788,788,787,7517
20241209,120200,115504483,788,788,788,788,0
20241209,120100,115504483,788,788,788,788,0
20241209,120000,115504483,788,789,789,788,598
20241209,115900,115033161,789,789,789,789,1
20241209,115800,115032372,789,789,789,789,1874
20241209,115700,113553786,783,787,787,783,1667
20241209,115600,112246050,784,793,793,784,1000
20241209,115500,111456719,794,794,794,794,0
20241209,115400,111456719,794,792,795,792,104
20241209,115300,111374341,794,794,794,794,157
20241209,115200,111249683,793,793,793,792,11
20241209,115100,111240967,793,793,793,793,2
20241209,115000,111239381,793,793,793,793,3
20241209,114900,111237002,792,794,794,792,6
20241209,114800,111232246,795,795,795,795,67
20241209,114700,111178981,795,795,795,795,34
20241209,114600,111151951,796,796,796,796,159
20241209,114500,111025387,791,791,791,791,14
20241209,114400,111014313,783,783,783,783,0
20241209,114300,111014313,783,783,783,783,0
20241209,114200,111014313,783,784,784,783,1731
20241209,114100,109658933,783,783,783,783,0
20241209,114000,109658933,783,783,783,783,0
20241209,113900,109658933,783,783,783,783,0
20241209,113800,109658933,783,783,783,783,0
20241209,113700,109658933,783,783,783,783,1
20241209,113600,109658150,783,783,783,783,0
20241209,113500,109658150,783,783,783,783,0
20241209,113400,109658150,783,783,783,783,0
20241209,113300,109658150,783,783,783,783,0
20241209,113200,109658150,783,783,783,783,51
20241209,113100,109618217,783,785,785,783,2000
20241209,113000,108051434,784,784,784,784,1
20241209,112900,108050650,783,783,783,783,0
20241209,112800,108050650,783,783,783,783,0
20241209,112700,108050650,783,785,785,783,4779
20241209,112600,104302037,785,785,785,785,1
20241209,112500,104301252,791,791,791,791,0
20241209,112400,104301252,791,791,791,791,0
20241209,112300,104301252,791,791,791,791,0
20241209,112200,104301252,791,791,791,791,0
20241209,112100,104301252,791,791,791,791,0
20241209,112000,104301252,791,785,791,785,338
20241209,111900,104034608,785,791,791,785,731
20241209,111800,103460422,797,797,797,797,0
20241209,111700,103460422,797,797,797,797,0
20241209,111600,103460422,797,797,797,797,7
20241209,111500,103454843,798,792,798,792,4
20241209,111400,103451663,786,788,788,786,300
20241209,111300,103215602,784,784,784,784,0
20241209,111200,103215602,784,784,784,784,0
20241209,111100,103215602,784,797,799,784,9881
20241209,111000,95440759,797,797,797,797,2
20241209,110900,95439165,797,797,797,797,2
20241209,110800,95437571,797,797,797,797,0
20241209,110700,95437571,797,797,797,797,0
20241209,110600,95437571,797,797,797,797,10
20241209,110500,95429601,797,795,797,795,247
20241209,110400,95233036,797,797,797,797,0
20241209,110300,95233036,797,797,797,797,159
20241209,110200,95106313,797,797,797,797,500
20241209,110100,94707813,797,797,797,797,0
20241209,110000,94707813,797,797,797,797,0
20241209,105900,94707813,797,797,797,797,0
20241209,105800,94707813,797,794,797,794,130
20241209,105700,94604210,787,787,787,787,0
20241209,105600,94604210,787,787,787,787,0
20241209,105500,94604210,787,787,787,787,0
20241209,105400,94604210,787,787,787,787,0
20241209,105300,94604210,787,787,787,787,0
20241209,105200,94604210,787,787,787,787,0
20241209,105100,94604210,787,787,787,787,0
20241209,105000,94604210,787,796,796,787,5000
20241209,104900,90657728,799,799,799,799,0
20241209,104800,90657728,799,799,799,799,400
20241209,104700,90338128,799,799,799,799,0
20241209,104600,90338128,799,799,799,799,0
20241209,104500,90338128,799,799,799,799,1215
20241209,104400,89367343,799,799,799,799,0
20241209,104300,89367343,799,799,799,799,60
20241209,104200,89319403,799,799,799,799,1500
20241209,104100,88120903,799,799,799,799,0
20241209,104000,88120903,799,799,799,799,165
20241209,103900,87989068,796,796,796,796,0
20241209,103800,87989068,796,796,796,796,0
20241209,103700,87989068,796,796,796,796,0
20241209,103600,87989068,796,796,796,796,0
20241209,103500,87989068,796,796,796,796,0
20241209,103400,87989068,796,796,796,796,5
20241209,103300,87985088,799,799,799,799,0
20241209,103200,87985088,799,799,799,799,1
20241209,103100,87984289,799,799,799,799,50
20241209,103000,87944339,799,799,799,799,0
20241209,102900,87944339,799,799,799,799,1
20241209,102800,87943540,798,799,799,798,572
20241209,102700,87486913,798,798,798,798,0
20241209,102600,87486913,798,798,798,798,150
20241209,102500,87367213,798,798,798,798,0
20241209,102400,87367213,798,798,798,798,120
20241209,102300,87271453,798,798,798,798,0
20241209,102200,87271453,798,798,798,798,5
20241209,102100,87267463,799,799,799,799,200
20241209,102000,87107663,799,799,799,799,0
20241209,101900,87107663,799,799,799,799,3
20241209,101800,87105266,799,799,799,799,274
20241209,101700,86886340,799,799,799,799,0
20241209,101600,86886340,799,799,799,799,0
20241209,101500,86886340,799,799,799,799,2
20241209,101400,86884742,798,798,798,798,750
20241209,101300,86286242,798,798,798,798,0
20241209,101200,86286242,798,798,798,798,13
20241209,101100,86275868,798,798,798,798,1250
20241209,101000,85278368,799,799,799,799,0
20241209,100900,85278368,799,796,799,796,300
20241209,100800,85038672,795,792,795,792,1002
20241209,100700,84242086,784,799,800,784,5393
20241209,100600,79998468,799,799,799,799,2
20241209,100500,79996870,799,799,799,799,3
20241209,100400,79994473,799,800,800,799,13
20241209,100300,79984083,799,799,799,799,3884
20241209,100200,76880767,800,799,800,799,510
20241209,100100,76473269,799,798,799,798,268
20241209,100000,76259237,792,792,792,792,0
20241209,095900,76259237,792,792,792,792,1
20241209,095800,76258445,791,791,791,791,2884
20241209,095700,73977201,791,791,791,791,0
20241209,095600,73977201,791,792,792,791,1034
20241209,095500,73159035,798,798,798,798,100
20241209,095400,73079235,798,796,798,796,500
20241209,095300,72680823,798,798,798,798,0
20241209,095200,72680823,798,798,798,798,2
20241209,095100,72679227,797,797,797,797,61
20241209,095000,72630610,797,796,797,796,375
20241209,094900,72331935,798,798,798,798,5
20241209,094800,72327945,798,798,798,798,0
20241209,094700,72327945,798,798,798,798,5
20241209,094600,72323955,798,794,798,794,410
20241209,094500,71997665,794,794,794,794,5
20241209,094400,71993695,794,793,794,793,184
20241209,094300,71847782,793,793,793,793,150
20241209,094200,71728832,793,789,793,789,502
20241209,094100,71332442,789,789,789,789,986
20241209,094000,70554488,789,786,789,786,1194
20241209,093900,69615461,786,789,789,786,955
20241209,093800,68862075,789,789,789,789,1502
20241209,093700,67676997,789,789,789,789,5
20241209,093600,67673052,787,794,794,787,404
20241209,093500,67353799,794,792,794,792,502
20241209,093400,66955213,789,789,789,789,210
20241209,093300,66789523,789,789,789,789,0
20241209,093200,66789523,789,789,789,789,10
20241209,093100,66781633,785,786,786,785,1972
20241209,093000,65233462,785,785,785,785,1000
20241209,092900,64448462,785,785,785,785,0
20241209,092800,64448462,785,786,786,785,1003
20241209,092700,63661104,786,788,788,786,2297
20241209,092600,61855326,789,793,793,789,31598
20241209,092500,36870906,794,794,795,793,1136
20241209,092400,35969055,793,793,793,793,0
20241209,092300,35969055,793,794,794,793,1250
20241209,092200,34977675,794,795,795,794,1100
20241209,092100,34103355,795,797,797,795,1210
20241209,092000,33141098,799,799,799,799,0
20241209,091900,33141098,799,799,799,799,1
20241209,091800,33140299,795,795,795,795,0
20241209,091700,33140299,795,795,795,795,0
20241209,091600,33140299,795,795,795,795,1158
20241209,091500,32219689,795,795,795,795,710
20241209,091400,31655239,795,795,795,792,1011
20241209,091300,30854494,795,791,795,791,918
20241209,091200,30126684,791,793,793,791,2543
20241209,091100,28114765,793,798,798,791,9901
20241209,091000,20257503,799,801,801,799,26
20241209,090900,20236716,802,801,802,801,2
20241209,090800,20235113,803,801,803,797,1259
20241209,090700,19231599,798,798,798,798,101
20241209,090600,19151001,798,797,798,797,334
20241209,090500,18884802,797,790,797,790,1203
20241209,090400,17933543,790,800,800,790,8742
20241209,090300,10992384,801,815,815,800,9720
20241209,090200,3199398,806,814,814,806,1769
20241209,090100,1771392,814,814,814,808,1656
20241209,090000,431745,807,807,807,807,535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190400 219161617 783 783 783 783 1338
3 20241209 190300 219161617 783 783 783 783 0
4 20241209 190200 219161617 783 783 783 783 0
5 20241209 190100 219161617 783 783 783 783 0
6 20241209 190000 219161617 783 783 783 783 0
7 20241209 185900 219161617 783 783 783 783 0
8 20241209 185800 219161617 783 783 783 783 0
9 20241209 185700 219161617 783 783 783 783 0
10 20241209 185600 219161617 783 783 783 783 0
11 20241209 185500 219161617 783 783 783 783 0
12 20241209 185400 219161617 783 783 783 783 0
13 20241209 185300 219161617 783 783 783 783 0
14 20241209 185200 219161617 783 783 783 783 0
15 20241209 185100 219161617 783 783 783 783 0
16 20241209 185000 219161617 783 783 783 783 0
17 20241209 184900 219161617 783 783 783 783 0
18 20241209 184800 219161617 783 783 783 783 0
19 20241209 184700 219161617 783 783 783 783 0
20 20241209 184600 219161617 783 783 783 783 0
21 20241209 184500 219161617 783 783 783 783 0
22 20241209 184400 219161617 783 783 783 783 0
23 20241209 184300 219161617 783 783 783 783 0
24 20241209 184200 219161617 783 783 783 783 0
25 20241209 184100 219161617 783 783 783 783 0
26 20241209 184000 219161617 783 783 783 783 0
27 20241209 183900 219161617 783 783 783 783 0
28 20241209 183800 219161617 783 783 783 783 0
29 20241209 183700 219161617 783 783 783 783 0
30 20241209 183600 219161617 783 783 783 783 0
31 20241209 183500 219161617 783 783 783 783 0
32 20241209 183400 219161617 783 783 783 783 1338
33 20241209 183300 219161617 783 783 783 783 0
34 20241209 183200 219161617 783 783 783 783 0
35 20241209 183100 219161617 783 783 783 783 0
36 20241209 183000 219161617 783 783 783 783 0
37 20241209 182900 219161617 783 783 783 783 0
38 20241209 182800 219161617 783 783 783 783 0
39 20241209 182700 219161617 783 783 783 783 0
40 20241209 182600 219161617 783 783 783 783 0
41 20241209 182500 219161617 783 783 783 783 0
42 20241209 182400 219161617 783 783 783 783 0
43 20241209 182300 219161617 783 783 783 783 0
44 20241209 182200 219161617 783 783 783 783 0
45 20241209 182100 219161617 783 783 783 783 0
46 20241209 182000 219161617 783 783 783 783 0
47 20241209 181900 219161617 783 783 783 783 0
48 20241209 181800 219161617 783 783 783 783 0
49 20241209 181700 219161617 783 783 783 783 0
50 20241209 181600 219161617 783 783 783 783 0
51 20241209 181500 219161617 783 783 783 783 0
52 20241209 181400 219161617 783 783 783 783 0
53 20241209 181300 219161617 783 783 783 783 0
54 20241209 181200 219161617 783 783 783 783 0
55 20241209 181100 219161617 783 783 783 783 0
56 20241209 181000 219161617 783 783 783 783 0
57 20241209 180900 219161617 783 783 783 783 0
58 20241209 180800 219161617 783 783 783 783 0
59 20241209 180700 219161617 783 783 783 783 0
60 20241209 180600 219161617 783 783 783 783 0
61 20241209 180500 219161617 783 783 783 783 0
62 20241209 180400 219161617 783 783 783 783 1338
63 20241209 180300 219161617 783 783 783 783 0
64 20241209 180200 219161617 783 783 783 783 0
65 20241209 180100 219161617 783 783 783 783 0
66 20241209 180000 219161617 783 783 783 783 0
67 20241209 175900 219161617 783 783 783 783 0
68 20241209 175800 219161617 783 783 783 783 0
69 20241209 175700 219161617 783 783 783 783 0
70 20241209 175600 219161617 783 783 783 783 0
71 20241209 175500 219161617 783 783 783 783 0
72 20241209 175400 219161617 783 783 783 783 0
73 20241209 175300 219161617 783 783 783 783 0
74 20241209 175200 219161617 783 783 783 783 0
75 20241209 175100 219161617 783 783 783 783 0
76 20241209 175000 219161617 783 783 783 783 0
77 20241209 174900 219161617 783 783 783 783 0
78 20241209 174800 219161617 783 783 783 783 0
79 20241209 174700 219161617 783 783 783 783 0
80 20241209 174600 219161617 783 783 783 783 0
81 20241209 174500 219161617 783 783 783 783 0
82 20241209 174400 219161617 783 783 783 783 0
83 20241209 174300 219161617 783 783 783 783 0
84 20241209 174200 219161617 783 783 783 783 0
85 20241209 174100 219161617 783 783 783 783 0
86 20241209 174000 219161617 783 783 783 783 0
87 20241209 173900 219161617 783 783 783 783 0
88 20241209 173800 219161617 783 783 783 783 0
89 20241209 173700 219161617 783 783 783 783 0
90 20241209 173600 219161617 783 783 783 783 0
91 20241209 173500 219161617 783 783 783 783 0
92 20241209 173400 219161617 783 783 783 783 1338
93 20241209 173300 219161617 783 783 783 783 0
94 20241209 173200 219161617 783 783 783 783 0
95 20241209 173100 219161617 783 783 783 783 0
96 20241209 173000 219161617 783 783 783 783 0
97 20241209 172900 219161617 783 783 783 783 0
98 20241209 172800 219161617 783 783 783 783 0
99 20241209 172700 219161617 783 783 783 783 0
100 20241209 172600 219161617 783 783 783 783 0
101 20241209 172500 219161617 783 783 783 783 0
102 20241209 172400 219161617 783 783 783 783 0
103 20241209 172300 219161617 783 783 783 783 0
104 20241209 172200 219161617 783 783 783 783 0
105 20241209 172100 219161617 783 783 783 783 0
106 20241209 172000 219161617 783 783 783 783 0
107 20241209 171900 219161617 783 783 783 783 0
108 20241209 171800 219161617 783 783 783 783 0
109 20241209 171700 219161617 783 783 783 783 0
110 20241209 171600 219161617 783 783 783 783 0
111 20241209 171500 219161617 783 783 783 783 0
112 20241209 171400 219161617 783 783 783 783 0
113 20241209 171300 219161617 783 783 783 783 0
114 20241209 171200 219161617 783 783 783 783 0
115 20241209 171100 219161617 783 783 783 783 0
116 20241209 171000 219161617 783 783 783 783 0
117 20241209 170900 219161617 783 783 783 783 0
118 20241209 170800 219161617 783 783 783 783 0
119 20241209 170700 219161617 783 783 783 783 0
120 20241209 170600 219161617 783 783 783 783 0
121 20241209 170500 219161617 783 783 783 783 0
122 20241209 170400 219161617 783 783 783 783 1338
123 20241209 170300 219161617 783 783 783 783 0
124 20241209 170200 219161617 783 783 783 783 0
125 20241209 170100 219161617 783 783 783 783 0
126 20241209 170000 219161617 783 783 783 783 0
127 20241209 165900 219161617 783 783 783 783 0
128 20241209 165800 219161617 783 783 783 783 0
129 20241209 165700 219161617 783 783 783 783 0
130 20241209 165600 219161617 783 783 783 783 0
131 20241209 165500 219161617 783 783 783 783 0
132 20241209 165400 219161617 783 783 783 783 0
133 20241209 165300 219161617 783 783 783 783 0
134 20241209 165200 219161617 783 783 783 783 0
135 20241209 165100 219161617 783 783 783 783 0
136 20241209 165000 219161617 783 783 783 783 0
137 20241209 164900 219161617 783 783 783 783 0
138 20241209 164800 219161617 783 783 783 783 0
139 20241209 164700 219161617 783 783 783 783 0
140 20241209 164600 219161617 783 783 783 783 0
141 20241209 164500 219161617 783 783 783 783 0
142 20241209 164400 219161617 783 783 783 783 0
143 20241209 164300 219161617 783 783 783 783 0
144 20241209 164200 219161617 783 783 783 783 0
145 20241209 164100 219161617 783 783 783 783 0
146 20241209 164000 219161617 783 783 783 783 0
147 20241209 163900 219161617 783 783 783 783 0
148 20241209 163800 219161617 783 783 783 783 0
149 20241209 163700 219161617 783 783 783 783 0
150 20241209 163600 219161617 783 783 783 783 0
151 20241209 163500 219161617 783 783 783 783 0
152 20241209 163400 219161617 783 783 783 783 1338
153 20241209 163300 219161617 783 783 783 783 0
154 20241209 163200 219161617 783 783 783 783 0
155 20241209 163100 219161617 783 783 783 783 0
156 20241209 163000 219161617 783 783 783 783 0
157 20241209 162900 219161617 783 783 783 783 0
158 20241209 162800 219161617 783 783 783 783 0
159 20241209 162700 219161617 783 783 783 783 0
160 20241209 162600 219161617 783 783 783 783 0
161 20241209 162500 219161617 783 783 783 783 0
162 20241209 162400 219161617 783 783 783 783 0
163 20241209 162300 219161617 783 783 783 783 0
164 20241209 162200 219161617 783 783 783 783 0
165 20241209 162100 219161617 783 783 783 783 0
166 20241209 162000 219161617 783 783 783 783 0
167 20241209 161900 219161617 783 783 783 783 0
168 20241209 161800 219161617 783 783 783 783 0
169 20241209 161700 219161617 783 783 783 783 0
170 20241209 161600 219161617 783 783 783 783 0
171 20241209 161500 219161617 783 783 783 783 0
172 20241209 161400 219161617 783 783 783 783 0
173 20241209 161300 219161617 783 783 783 783 0
174 20241209 161200 219161617 783 783 783 783 0
175 20241209 161100 219161617 783 783 783 783 0
176 20241209 161000 219161617 783 783 783 783 0
177 20241209 160900 219161617 783 783 783 783 0
178 20241209 160800 219161617 783 783 783 783 0
179 20241209 160700 219161617 783 783 783 783 0
180 20241209 160600 219161617 783 783 783 783 0
181 20241209 160500 219161617 783 783 783 783 0
182 20241209 160400 219161617 783 783 783 783 1338
183 20241209 160300 219161617 783 783 783 783 0
184 20241209 160200 219161617 783 783 783 783 0
185 20241209 160100 219161617 783 783 783 783 0
186 20241209 160000 219161617 783 783 783 783 0
187 20241209 155900 219161617 783 783 783 783 0
188 20241209 155800 219161617 783 783 783 783 0
189 20241209 155700 219161617 783 783 783 783 0
190 20241209 155600 219161617 783 783 783 783 0
191 20241209 155500 219161617 783 783 783 783 0
192 20241209 155400 219161617 783 783 783 783 0
193 20241209 155300 219161617 783 783 783 783 0
194 20241209 155200 219161617 783 783 783 783 0
195 20241209 155100 219161617 783 783 783 783 0
196 20241209 155000 219161617 783 783 783 783 0
197 20241209 154900 219161617 783 783 783 783 0
198 20241209 154800 219161617 783 783 783 783 0
199 20241209 154700 219161617 783 783 783 783 0
200 20241209 154600 219161617 783 783 783 783 0
201 20241209 154500 219161617 783 783 783 783 0
202 20241209 154400 219161617 783 783 783 783 0
203 20241209 154300 219161617 783 783 783 783 0
204 20241209 154200 219161617 783 783 783 783 0
205 20241209 154100 219161617 783 783 783 783 0
206 20241209 154000 219161617 783 783 783 783 0
207 20241209 153900 219161617 783 783 783 783 0
208 20241209 153800 219161617 783 783 783 783 0
209 20241209 153700 219161617 783 783 783 783 0
210 20241209 153600 219161617 783 783 783 783 0
211 20241209 153500 219161617 783 783 783 783 0
212 20241209 153400 219161617 783 783 783 783 1338
213 20241209 153300 219161617 783 783 783 783 0
214 20241209 153200 219161617 783 783 783 783 0
215 20241209 153100 219161617 783 783 783 783 0
216 20241209 153000 219161617 783 783 783 783 1338
217 20241209 152900 218113963 787 787 787 787 0
218 20241209 152800 218113963 787 787 787 787 0
219 20241209 152700 218113963 787 787 787 787 0
220 20241209 152600 218113963 787 787 787 787 0
221 20241209 152500 218113963 787 787 787 787 0
222 20241209 152400 218113963 787 787 787 787 0
223 20241209 152300 218113963 787 787 787 787 0
224 20241209 152200 218113963 787 787 787 787 0
225 20241209 152100 218113963 787 787 787 787 0
226 20241209 152000 218113963 787 787 787 787 0
227 20241209 151900 218113963 787 783 787 782 3126
228 20241209 151800 215659390 784 785 785 784 437
229 20241209 151700 215316680 785 784 785 784 147
230 20241209 151600 215201420 784 783 784 783 20325
231 20241209 151500 199266631 783 783 783 783 1124
232 20241209 151400 198386539 783 784 784 783 875
233 20241209 151300 197701229 784 784 784 784 981
234 20241209 151200 196932125 784 784 784 784 0
235 20241209 151100 196932125 784 784 784 783 205
236 20241209 151000 196771410 784 784 784 784 10
237 20241209 150900 196763570 784 784 784 784 5
238 20241209 150800 196759650 784 784 784 784 221
239 20241209 150700 196586386 784 784 784 784 5
240 20241209 150600 196582466 784 784 784 784 0
241 20241209 150500 196582466 784 785 785 784 97
242 20241209 150400 196506354 785 784 785 784 2
243 20241209 150300 196504785 784 785 785 784 145
244 20241209 150200 196391067 785 785 785 785 0
245 20241209 150100 196391067 785 785 785 785 6
246 20241209 150000 196386357 785 785 785 785 0
247 20241209 145900 196386357 785 785 785 785 9
248 20241209 145800 196379292 782 782 782 782 1
249 20241209 145700 196378510 782 783 783 782 4236
250 20241209 145600 193065158 783 785 785 783 1138
251 20241209 145500 192174095 786 786 786 786 7
252 20241209 145400 192168593 786 786 786 786 886
253 20241209 145300 191472197 786 786 786 786 63
254 20241209 145200 191422679 783 783 783 783 0
255 20241209 145100 191422679 783 783 783 783 0
256 20241209 145000 191422679 783 783 783 783 216
257 20241209 144900 191253551 783 783 783 783 0
258 20241209 144800 191253551 783 787 787 783 1500
259 20241209 144700 190077826 787 787 787 787 0
260 20241209 144600 190077826 787 787 787 787 0
261 20241209 144500 190077826 787 789 789 787 22
262 20241209 144400 190060470 789 789 789 789 0
263 20241209 144300 190060470 789 789 789 789 212
264 20241209 144200 189893202 796 790 796 790 127
265 20241209 144100 189792509 784 784 784 784 0
266 20241209 144000 189792509 784 784 784 784 0
267 20241209 143900 189792509 784 784 784 784 0
268 20241209 143800 189792509 784 784 784 784 0
269 20241209 143700 189792509 784 789 789 783 15963
270 20241209 143600 177263761 790 790 790 790 0
271 20241209 143500 177263761 790 790 790 790 0
272 20241209 143400 177263761 790 790 790 790 0
273 20241209 143300 177263761 790 793 793 790 4186
274 20241209 143200 173948415 793 793 793 793 0
275 20241209 143100 173948415 793 793 793 793 0
276 20241209 143000 173948415 793 793 793 793 0
277 20241209 142900 173948415 793 793 793 793 0
278 20241209 142800 173948415 793 793 793 793 0
279 20241209 142700 173948415 793 793 793 793 0
280 20241209 142600 173948415 793 793 793 793 317
281 20241209 142500 173697034 796 796 796 796 0
282 20241209 142400 173697034 796 796 796 796 0
283 20241209 142300 173697034 796 796 796 796 318
284 20241209 142200 173443906 794 794 794 794 1
285 20241209 142100 173443112 797 797 797 797 1103
286 20241209 142000 172564021 796 795 796 795 712
287 20241209 141900 171997279 795 794 795 794 2370
288 20241209 141800 170114486 793 793 793 793 1558
289 20241209 141700 168878992 793 793 793 793 0
290 20241209 141600 168878992 793 793 793 793 0
291 20241209 141500 168878992 793 791 793 791 1667
292 20241209 141400 167558021 791 791 791 791 0
293 20241209 141300 167558021 791 791 791 791 0
294 20241209 141200 167558021 791 791 791 791 2
295 20241209 141100 167556439 791 790 791 790 8516
296 20241209 141000 160821089 789 788 789 788 550
297 20241209 140900 160387189 788 788 788 788 0
298 20241209 140800 160387189 788 787 788 787 1741
299 20241209 140700 159015923 787 787 787 787 4
300 20241209 140600 159012775 783 784 784 783 5605
301 20241209 140500 154623950 784 786 787 784 2036
302 20241209 140400 153026374 787 787 787 787 0
303 20241209 140300 153026374 787 787 787 787 0
304 20241209 140200 153026374 787 787 787 787 0
305 20241209 140100 153026374 787 787 787 787 0
306 20241209 140000 153026374 787 787 787 787 7
307 20241209 135900 153020865 787 787 787 787 0
308 20241209 135800 153020865 787 787 787 787 0
309 20241209 135700 153020865 787 787 787 787 10
310 20241209 135600 153012995 788 788 788 788 1
311 20241209 135500 153012207 787 787 787 787 0
312 20241209 135400 153012207 787 787 787 787 0
313 20241209 135300 153012207 787 787 787 787 0
314 20241209 135200 153012207 787 787 787 787 7
315 20241209 135100 153006698 787 787 787 787 100
316 20241209 135000 152927998 785 785 785 785 0
317 20241209 134900 152927998 785 785 785 785 0
318 20241209 134800 152927998 785 786 786 785 1148
319 20241209 134700 152026665 785 785 785 785 0
320 20241209 134600 152026665 785 785 785 785 1300
321 20241209 134500 151006165 785 785 785 785 1732
322 20241209 134400 149646545 784 784 784 784 0
323 20241209 134300 149646545 784 784 784 784 0
324 20241209 134200 149646545 784 784 784 784 0
325 20241209 134100 149646545 784 784 784 784 99
326 20241209 134000 149568929 784 784 784 784 0
327 20241209 133900 149568929 784 785 785 784 350
328 20241209 133800 149294206 785 785 785 785 3095
329 20241209 133700 146864631 786 789 789 786 14443
330 20241209 133600 135486282 787 787 787 787 0
331 20241209 133500 135486282 787 787 787 787 0
332 20241209 133400 135486282 787 787 787 787 0
333 20241209 133300 135486282 787 788 788 787 449
334 20241209 133200 135132632 794 794 794 794 0
335 20241209 133100 135132632 794 794 794 794 0
336 20241209 133000 135132632 794 794 794 794 0
337 20241209 132900 135132632 794 794 794 794 0
338 20241209 132800 135132632 794 794 794 794 0
339 20241209 132700 135132632 794 794 794 794 0
340 20241209 132600 135132632 794 794 794 794 156
341 20241209 132500 135008768 793 793 793 793 0
342 20241209 132400 135008768 793 793 793 793 0
343 20241209 132300 135008768 793 793 793 793 0
344 20241209 132200 135008768 793 793 793 793 0
345 20241209 132100 135008768 793 793 793 793 0
346 20241209 132000 135008768 793 793 793 793 300
347 20241209 131900 134770868 793 787 793 787 1461
348 20241209 131800 133618937 787 787 787 787 0
349 20241209 131700 133618937 787 787 787 787 0
350 20241209 131600 133618937 787 787 787 787 0
351 20241209 131500 133618937 787 787 787 787 0
352 20241209 131400 133618937 787 787 787 787 0
353 20241209 131300 133618937 787 787 787 787 0
354 20241209 131200 133618937 787 787 787 787 0
355 20241209 131100 133618937 787 787 787 787 0
356 20241209 131000 133618937 787 787 787 787 0
357 20241209 130900 133618937 787 787 787 787 0
358 20241209 130800 133618937 787 787 787 787 250
359 20241209 130700 133422187 787 787 787 787 0
360 20241209 130600 133422187 787 787 787 787 1
361 20241209 130500 133421400 787 788 788 787 1155
362 20241209 130400 132511828 787 787 787 787 0
363 20241209 130300 132511828 787 787 787 787 0
364 20241209 130200 132511828 787 787 787 787 0
365 20241209 130100 132511828 787 791 791 787 1700
366 20241209 130000 131170069 791 791 791 791 471
367 20241209 125900 130797508 795 795 795 795 0
368 20241209 125800 130797508 795 795 795 795 0
369 20241209 125700 130797508 795 795 795 795 1
370 20241209 125600 130796713 791 791 791 791 0
371 20241209 125500 130796713 791 791 791 791 0
372 20241209 125400 130796713 791 793 793 791 70
373 20241209 125300 130741340 794 794 794 794 1
374 20241209 125200 130740546 795 795 795 795 1
375 20241209 125100 130739751 789 789 789 789 0
376 20241209 125000 130739751 789 789 789 789 0
377 20241209 124900 130739751 789 791 791 789 5757
378 20241209 124800 126197470 796 796 796 796 5
379 20241209 124700 126193490 789 789 789 789 0
380 20241209 124600 126193490 789 789 789 789 0
381 20241209 124500 126193490 789 789 789 789 0
382 20241209 124400 126193490 789 795 795 789 1719
383 20241209 124300 124833524 796 796 796 796 0
384 20241209 124200 124833524 796 796 796 796 300
385 20241209 124100 124594724 797 797 797 797 0
386 20241209 124000 124594724 797 797 797 797 0
387 20241209 123900 124594724 797 797 797 797 6
388 20241209 123800 124589942 797 796 797 796 49
389 20241209 123700 124550937 796 796 796 796 0
390 20241209 123600 124550937 796 796 796 796 0
391 20241209 123500 124550937 796 796 796 796 0
392 20241209 123400 124550937 796 797 797 796 3
393 20241209 123300 124548548 797 797 797 797 0
394 20241209 123200 124548548 797 797 797 797 9
395 20241209 123100 124541375 797 797 797 797 1
396 20241209 123000 124540578 795 795 795 795 0
397 20241209 122900 124540578 795 795 795 795 234
398 20241209 122800 124354548 796 796 796 796 191
399 20241209 122700 124202512 797 797 797 797 3
400 20241209 122600 124200121 797 797 797 796 138
401 20241209 122500 124090268 797 797 797 797 4
402 20241209 122400 124087080 796 796 796 796 0
403 20241209 122300 124087080 796 796 796 796 52
404 20241209 122200 124045688 796 796 796 796 0
405 20241209 122100 124045688 796 796 796 796 0
406 20241209 122000 124045688 796 796 796 796 32
407 20241209 121900 124020216 796 796 796 796 0
408 20241209 121800 124020216 796 795 796 795 1000
409 20241209 121700 123224996 795 793 795 793 100
410 20241209 121600 123145659 792 792 792 792 1
411 20241209 121500 123144867 788 788 788 788 0
412 20241209 121400 123144867 788 788 788 788 0
413 20241209 121300 123144867 788 788 788 788 0
414 20241209 121200 123144867 788 788 788 788 0
415 20241209 121100 123144867 788 788 788 788 0
416 20241209 121000 123144867 788 788 788 788 0
417 20241209 120900 123144867 788 790 790 788 1000
418 20241209 120800 122356838 791 791 791 791 555
419 20241209 120700 121917833 791 791 791 791 0
420 20241209 120600 121917833 791 789 791 789 621
421 20241209 120500 121427862 788 788 788 788 0
422 20241209 120400 121427862 788 788 788 788 0
423 20241209 120300 121427862 788 788 788 787 7517
424 20241209 120200 115504483 788 788 788 788 0
425 20241209 120100 115504483 788 788 788 788 0
426 20241209 120000 115504483 788 789 789 788 598
427 20241209 115900 115033161 789 789 789 789 1
428 20241209 115800 115032372 789 789 789 789 1874
429 20241209 115700 113553786 783 787 787 783 1667
430 20241209 115600 112246050 784 793 793 784 1000
431 20241209 115500 111456719 794 794 794 794 0
432 20241209 115400 111456719 794 792 795 792 104
433 20241209 115300 111374341 794 794 794 794 157
434 20241209 115200 111249683 793 793 793 792 11
435 20241209 115100 111240967 793 793 793 793 2
436 20241209 115000 111239381 793 793 793 793 3
437 20241209 114900 111237002 792 794 794 792 6
438 20241209 114800 111232246 795 795 795 795 67
439 20241209 114700 111178981 795 795 795 795 34
440 20241209 114600 111151951 796 796 796 796 159
441 20241209 114500 111025387 791 791 791 791 14
442 20241209 114400 111014313 783 783 783 783 0
443 20241209 114300 111014313 783 783 783 783 0
444 20241209 114200 111014313 783 784 784 783 1731
445 20241209 114100 109658933 783 783 783 783 0
446 20241209 114000 109658933 783 783 783 783 0
447 20241209 113900 109658933 783 783 783 783 0
448 20241209 113800 109658933 783 783 783 783 0
449 20241209 113700 109658933 783 783 783 783 1
450 20241209 113600 109658150 783 783 783 783 0
451 20241209 113500 109658150 783 783 783 783 0
452 20241209 113400 109658150 783 783 783 783 0
453 20241209 113300 109658150 783 783 783 783 0
454 20241209 113200 109658150 783 783 783 783 51
455 20241209 113100 109618217 783 785 785 783 2000
456 20241209 113000 108051434 784 784 784 784 1
457 20241209 112900 108050650 783 783 783 783 0
458 20241209 112800 108050650 783 783 783 783 0
459 20241209 112700 108050650 783 785 785 783 4779
460 20241209 112600 104302037 785 785 785 785 1
461 20241209 112500 104301252 791 791 791 791 0
462 20241209 112400 104301252 791 791 791 791 0
463 20241209 112300 104301252 791 791 791 791 0
464 20241209 112200 104301252 791 791 791 791 0
465 20241209 112100 104301252 791 791 791 791 0
466 20241209 112000 104301252 791 785 791 785 338
467 20241209 111900 104034608 785 791 791 785 731
468 20241209 111800 103460422 797 797 797 797 0
469 20241209 111700 103460422 797 797 797 797 0
470 20241209 111600 103460422 797 797 797 797 7
471 20241209 111500 103454843 798 792 798 792 4
472 20241209 111400 103451663 786 788 788 786 300
473 20241209 111300 103215602 784 784 784 784 0
474 20241209 111200 103215602 784 784 784 784 0
475 20241209 111100 103215602 784 797 799 784 9881
476 20241209 111000 95440759 797 797 797 797 2
477 20241209 110900 95439165 797 797 797 797 2
478 20241209 110800 95437571 797 797 797 797 0
479 20241209 110700 95437571 797 797 797 797 0
480 20241209 110600 95437571 797 797 797 797 10
481 20241209 110500 95429601 797 795 797 795 247
482 20241209 110400 95233036 797 797 797 797 0
483 20241209 110300 95233036 797 797 797 797 159
484 20241209 110200 95106313 797 797 797 797 500
485 20241209 110100 94707813 797 797 797 797 0
486 20241209 110000 94707813 797 797 797 797 0
487 20241209 105900 94707813 797 797 797 797 0
488 20241209 105800 94707813 797 794 797 794 130
489 20241209 105700 94604210 787 787 787 787 0
490 20241209 105600 94604210 787 787 787 787 0
491 20241209 105500 94604210 787 787 787 787 0
492 20241209 105400 94604210 787 787 787 787 0
493 20241209 105300 94604210 787 787 787 787 0
494 20241209 105200 94604210 787 787 787 787 0
495 20241209 105100 94604210 787 787 787 787 0
496 20241209 105000 94604210 787 796 796 787 5000
497 20241209 104900 90657728 799 799 799 799 0
498 20241209 104800 90657728 799 799 799 799 400
499 20241209 104700 90338128 799 799 799 799 0
500 20241209 104600 90338128 799 799 799 799 0
501 20241209 104500 90338128 799 799 799 799 1215
502 20241209 104400 89367343 799 799 799 799 0
503 20241209 104300 89367343 799 799 799 799 60
504 20241209 104200 89319403 799 799 799 799 1500
505 20241209 104100 88120903 799 799 799 799 0
506 20241209 104000 88120903 799 799 799 799 165
507 20241209 103900 87989068 796 796 796 796 0
508 20241209 103800 87989068 796 796 796 796 0
509 20241209 103700 87989068 796 796 796 796 0
510 20241209 103600 87989068 796 796 796 796 0
511 20241209 103500 87989068 796 796 796 796 0
512 20241209 103400 87989068 796 796 796 796 5
513 20241209 103300 87985088 799 799 799 799 0
514 20241209 103200 87985088 799 799 799 799 1
515 20241209 103100 87984289 799 799 799 799 50
516 20241209 103000 87944339 799 799 799 799 0
517 20241209 102900 87944339 799 799 799 799 1
518 20241209 102800 87943540 798 799 799 798 572
519 20241209 102700 87486913 798 798 798 798 0
520 20241209 102600 87486913 798 798 798 798 150
521 20241209 102500 87367213 798 798 798 798 0
522 20241209 102400 87367213 798 798 798 798 120
523 20241209 102300 87271453 798 798 798 798 0
524 20241209 102200 87271453 798 798 798 798 5
525 20241209 102100 87267463 799 799 799 799 200
526 20241209 102000 87107663 799 799 799 799 0
527 20241209 101900 87107663 799 799 799 799 3
528 20241209 101800 87105266 799 799 799 799 274
529 20241209 101700 86886340 799 799 799 799 0
530 20241209 101600 86886340 799 799 799 799 0
531 20241209 101500 86886340 799 799 799 799 2
532 20241209 101400 86884742 798 798 798 798 750
533 20241209 101300 86286242 798 798 798 798 0
534 20241209 101200 86286242 798 798 798 798 13
535 20241209 101100 86275868 798 798 798 798 1250
536 20241209 101000 85278368 799 799 799 799 0
537 20241209 100900 85278368 799 796 799 796 300
538 20241209 100800 85038672 795 792 795 792 1002
539 20241209 100700 84242086 784 799 800 784 5393
540 20241209 100600 79998468 799 799 799 799 2
541 20241209 100500 79996870 799 799 799 799 3
542 20241209 100400 79994473 799 800 800 799 13
543 20241209 100300 79984083 799 799 799 799 3884
544 20241209 100200 76880767 800 799 800 799 510
545 20241209 100100 76473269 799 798 799 798 268
546 20241209 100000 76259237 792 792 792 792 0
547 20241209 095900 76259237 792 792 792 792 1
548 20241209 095800 76258445 791 791 791 791 2884
549 20241209 095700 73977201 791 791 791 791 0
550 20241209 095600 73977201 791 792 792 791 1034
551 20241209 095500 73159035 798 798 798 798 100
552 20241209 095400 73079235 798 796 798 796 500
553 20241209 095300 72680823 798 798 798 798 0
554 20241209 095200 72680823 798 798 798 798 2
555 20241209 095100 72679227 797 797 797 797 61
556 20241209 095000 72630610 797 796 797 796 375
557 20241209 094900 72331935 798 798 798 798 5
558 20241209 094800 72327945 798 798 798 798 0
559 20241209 094700 72327945 798 798 798 798 5
560 20241209 094600 72323955 798 794 798 794 410
561 20241209 094500 71997665 794 794 794 794 5
562 20241209 094400 71993695 794 793 794 793 184
563 20241209 094300 71847782 793 793 793 793 150
564 20241209 094200 71728832 793 789 793 789 502
565 20241209 094100 71332442 789 789 789 789 986
566 20241209 094000 70554488 789 786 789 786 1194
567 20241209 093900 69615461 786 789 789 786 955
568 20241209 093800 68862075 789 789 789 789 1502
569 20241209 093700 67676997 789 789 789 789 5
570 20241209 093600 67673052 787 794 794 787 404
571 20241209 093500 67353799 794 792 794 792 502
572 20241209 093400 66955213 789 789 789 789 210
573 20241209 093300 66789523 789 789 789 789 0
574 20241209 093200 66789523 789 789 789 789 10
575 20241209 093100 66781633 785 786 786 785 1972
576 20241209 093000 65233462 785 785 785 785 1000
577 20241209 092900 64448462 785 785 785 785 0
578 20241209 092800 64448462 785 786 786 785 1003
579 20241209 092700 63661104 786 788 788 786 2297
580 20241209 092600 61855326 789 793 793 789 31598
581 20241209 092500 36870906 794 794 795 793 1136
582 20241209 092400 35969055 793 793 793 793 0
583 20241209 092300 35969055 793 794 794 793 1250
584 20241209 092200 34977675 794 795 795 794 1100
585 20241209 092100 34103355 795 797 797 795 1210
586 20241209 092000 33141098 799 799 799 799 0
587 20241209 091900 33141098 799 799 799 799 1
588 20241209 091800 33140299 795 795 795 795 0
589 20241209 091700 33140299 795 795 795 795 0
590 20241209 091600 33140299 795 795 795 795 1158
591 20241209 091500 32219689 795 795 795 795 710
592 20241209 091400 31655239 795 795 795 792 1011
593 20241209 091300 30854494 795 791 795 791 918
594 20241209 091200 30126684 791 793 793 791 2543
595 20241209 091100 28114765 793 798 798 791 9901
596 20241209 091000 20257503 799 801 801 799 26
597 20241209 090900 20236716 802 801 802 801 2
598 20241209 090800 20235113 803 801 803 797 1259
599 20241209 090700 19231599 798 798 798 798 101
600 20241209 090600 19151001 798 797 798 797 334
601 20241209 090500 18884802 797 790 797 790 1203
602 20241209 090400 17933543 790 800 800 790 8742
603 20241209 090300 10992384 801 815 815 800 9720
604 20241209 090200 3199398 806 814 814 806 1769
605 20241209 090100 1771392 814 814 814 808 1656
606 20241209 090000 431745 807 807 807 807 535