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

609
020760/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190700,63162451,815,815,815,815,314
20241209,190600,63162451,815,815,815,815,0
20241209,190500,63162451,815,815,815,815,0
20241209,190400,63162451,815,815,815,815,0
20241209,190300,63162451,815,815,815,815,0
20241209,190200,63162451,815,815,815,815,0
20241209,190100,63162451,815,815,815,815,0
20241209,190000,63162451,815,815,815,815,0
20241209,185900,63162451,815,815,815,815,0
20241209,185800,63162451,815,815,815,815,0
20241209,185700,63162451,815,815,815,815,0
20241209,185600,63162451,815,815,815,815,0
20241209,185500,63162451,815,815,815,815,0
20241209,185400,63162451,815,815,815,815,0
20241209,185300,63162451,815,815,815,815,0
20241209,185200,63162451,815,815,815,815,0
20241209,185100,63162451,815,815,815,815,0
20241209,185000,63162451,815,815,815,815,0
20241209,184900,63162451,815,815,815,815,0
20241209,184800,63162451,815,815,815,815,0
20241209,184700,63162451,815,815,815,815,0
20241209,184600,63162451,815,815,815,815,0
20241209,184500,63162451,815,815,815,815,0
20241209,184400,63162451,815,815,815,815,0
20241209,184300,63162451,815,815,815,815,0
20241209,184200,63162451,815,815,815,815,0
20241209,184100,63162451,815,815,815,815,0
20241209,184000,63162451,815,815,815,815,0
20241209,183900,63162451,815,815,815,815,0
20241209,183800,63162451,815,815,815,815,0
20241209,183700,63162451,815,815,815,815,314
20241209,183600,63162451,815,815,815,815,0
20241209,183500,63162451,815,815,815,815,0
20241209,183400,63162451,815,815,815,815,0
20241209,183300,63162451,815,815,815,815,0
20241209,183200,63162451,815,815,815,815,0
20241209,183100,63162451,815,815,815,815,0
20241209,183000,63162451,815,815,815,815,0
20241209,182900,63162451,815,815,815,815,0
20241209,182800,63162451,815,815,815,815,0
20241209,182700,63162451,815,815,815,815,0
20241209,182600,63162451,815,815,815,815,0
20241209,182500,63162451,815,815,815,815,0
20241209,182400,63162451,815,815,815,815,0
20241209,182300,63162451,815,815,815,815,0
20241209,182200,63162451,815,815,815,815,0
20241209,182100,63162451,815,815,815,815,0
20241209,182000,63162451,815,815,815,815,0
20241209,181900,63162451,815,815,815,815,0
20241209,181800,63162451,815,815,815,815,0
20241209,181700,63162451,815,815,815,815,0
20241209,181600,63162451,815,815,815,815,0
20241209,181500,63162451,815,815,815,815,0
20241209,181400,63162451,815,815,815,815,0
20241209,181300,63162451,815,815,815,815,0
20241209,181200,63162451,815,815,815,815,0
20241209,181100,63162451,815,815,815,815,0
20241209,181000,63162451,815,815,815,815,0
20241209,180900,63162451,815,815,815,815,0
20241209,180800,63162451,815,815,815,815,0
20241209,180700,63162451,815,815,815,815,314
20241209,180600,63162451,815,815,815,815,0
20241209,180500,63162451,815,815,815,815,0
20241209,180400,63162451,815,815,815,815,0
20241209,180300,63162451,815,815,815,815,0
20241209,180200,63162451,815,815,815,815,0
20241209,180100,63162451,815,815,815,815,0
20241209,180000,63162451,815,815,815,815,0
20241209,175900,63162451,815,815,815,815,0
20241209,175800,63162451,815,815,815,815,0
20241209,175700,63162451,815,815,815,815,0
20241209,175600,63162451,815,815,815,815,0
20241209,175500,63162451,815,815,815,815,0
20241209,175400,63162451,815,815,815,815,0
20241209,175300,63162451,815,815,815,815,0
20241209,175200,63162451,815,815,815,815,0
20241209,175100,63162451,815,815,815,815,0
20241209,175000,63162451,815,815,815,815,0
20241209,174900,63162451,815,815,815,815,0
20241209,174800,63162451,815,815,815,815,0
20241209,174700,63162451,815,815,815,815,0
20241209,174600,63162451,815,815,815,815,0
20241209,174500,63162451,815,815,815,815,0
20241209,174400,63162451,815,815,815,815,0
20241209,174300,63162451,815,815,815,815,0
20241209,174200,63162451,815,815,815,815,0
20241209,174100,63162451,815,815,815,815,0
20241209,174000,63162451,815,815,815,815,0
20241209,173900,63162451,815,815,815,815,0
20241209,173800,63162451,815,815,815,815,0
20241209,173700,63162451,815,815,815,815,314
20241209,173600,63162451,815,815,815,815,0
20241209,173500,63162451,815,815,815,815,0
20241209,173400,63162451,815,815,815,815,0
20241209,173300,63162451,815,815,815,815,0
20241209,173200,63162451,815,815,815,815,0
20241209,173100,63162451,815,815,815,815,0
20241209,173000,63162451,815,815,815,815,0
20241209,172900,63162451,815,815,815,815,0
20241209,172800,63162451,815,815,815,815,0
20241209,172700,63162451,815,815,815,815,0
20241209,172600,63162451,815,815,815,815,0
20241209,172500,63162451,815,815,815,815,0
20241209,172400,63162451,815,815,815,815,0
20241209,172300,63162451,815,815,815,815,0
20241209,172200,63162451,815,815,815,815,0
20241209,172100,63162451,815,815,815,815,0
20241209,172000,63162451,815,815,815,815,0
20241209,171900,63162451,815,815,815,815,0
20241209,171800,63162451,815,815,815,815,0
20241209,171700,63162451,815,815,815,815,0
20241209,171600,63162451,815,815,815,815,0
20241209,171500,63162451,815,815,815,815,0
20241209,171400,63162451,815,815,815,815,0
20241209,171300,63162451,815,815,815,815,0
20241209,171200,63162451,815,815,815,815,0
20241209,171100,63162451,815,815,815,815,0
20241209,171000,63162451,815,815,815,815,0
20241209,170900,63162451,815,815,815,815,0
20241209,170800,63162451,815,815,815,815,0
20241209,170700,63162451,815,815,815,815,314
20241209,170600,63162451,815,815,815,815,0
20241209,170500,63162451,815,815,815,815,0
20241209,170400,63162451,815,815,815,815,0
20241209,170300,63162451,815,815,815,815,0
20241209,170200,63162451,815,815,815,815,0
20241209,170100,63162451,815,815,815,815,0
20241209,170000,63162451,815,815,815,815,0
20241209,165900,63162451,815,815,815,815,0
20241209,165800,63162451,815,815,815,815,0
20241209,165700,63162451,815,815,815,815,0
20241209,165600,63162451,815,815,815,815,0
20241209,165500,63162451,815,815,815,815,0
20241209,165400,63162451,815,815,815,815,0
20241209,165300,63162451,815,815,815,815,0
20241209,165200,63162451,815,815,815,815,0
20241209,165100,63162451,815,815,815,815,0
20241209,165000,63162451,815,815,815,815,0
20241209,164900,63162451,815,815,815,815,0
20241209,164800,63162451,815,815,815,815,0
20241209,164700,63162451,815,815,815,815,0
20241209,164600,63162451,815,815,815,815,0
20241209,164500,63162451,815,815,815,815,0
20241209,164400,63162451,815,815,815,815,0
20241209,164300,63162451,815,815,815,815,0
20241209,164200,63162451,815,815,815,815,0
20241209,164100,63162451,815,815,815,815,0
20241209,164000,63162451,815,815,815,815,0
20241209,163900,63162451,815,815,815,815,0
20241209,163800,63162451,815,815,815,815,0
20241209,163700,63162451,815,815,815,815,314
20241209,163600,63162451,815,815,815,815,0
20241209,163500,63162451,815,815,815,815,0
20241209,163400,63162451,815,815,815,815,0
20241209,163300,63162451,815,815,815,815,0
20241209,163200,63162451,815,815,815,815,0
20241209,163100,63162451,815,815,815,815,0
20241209,163000,63162451,815,815,815,815,0
20241209,162900,63162451,815,815,815,815,0
20241209,162800,63162451,815,815,815,815,0
20241209,162700,63162451,815,815,815,815,0
20241209,162600,63162451,815,815,815,815,0
20241209,162500,63162451,815,815,815,815,0
20241209,162400,63162451,815,815,815,815,0
20241209,162300,63162451,815,815,815,815,0
20241209,162200,63162451,815,815,815,815,0
20241209,162100,63162451,815,815,815,815,0
20241209,162000,63162451,815,815,815,815,0
20241209,161900,63162451,815,815,815,815,0
20241209,161800,63162451,815,815,815,815,0
20241209,161700,63162451,815,815,815,815,0
20241209,161600,63162451,815,815,815,815,0
20241209,161500,63162451,815,815,815,815,0
20241209,161400,63162451,815,815,815,815,0
20241209,161300,63162451,815,815,815,815,0
20241209,161200,63162451,815,815,815,815,0
20241209,161100,63162451,815,815,815,815,0
20241209,161000,63162451,815,815,815,815,0
20241209,160900,63162451,815,815,815,815,0
20241209,160800,63162451,815,815,815,815,0
20241209,160700,63162451,815,815,815,815,314
20241209,160600,63162451,815,815,815,815,0
20241209,160500,63162451,815,815,815,815,0
20241209,160400,63162451,815,815,815,815,0
20241209,160300,63162451,815,815,815,815,0
20241209,160200,63162451,815,815,815,815,0
20241209,160100,63162451,815,815,815,815,0
20241209,160000,63162451,815,815,815,815,0
20241209,155900,63162451,815,815,815,815,0
20241209,155800,63162451,815,815,815,815,0
20241209,155700,63162451,815,815,815,815,0
20241209,155600,63162451,815,815,815,815,0
20241209,155500,63162451,815,815,815,815,0
20241209,155400,63162451,815,815,815,815,0
20241209,155300,63162451,815,815,815,815,0
20241209,155200,63162451,815,815,815,815,0
20241209,155100,63162451,815,815,815,815,0
20241209,155000,63162451,815,815,815,815,0
20241209,154900,63162451,815,815,815,815,0
20241209,154800,63162451,815,815,815,815,0
20241209,154700,63162451,815,815,815,815,0
20241209,154600,63162451,815,815,815,815,0
20241209,154500,63162451,815,815,815,815,0
20241209,154400,63162451,815,815,815,815,0
20241209,154300,63162451,815,815,815,815,0
20241209,154200,63162451,815,815,815,815,0
20241209,154100,63162451,815,815,815,815,0
20241209,154000,63162451,815,815,815,815,0
20241209,153900,63162451,815,815,815,815,0
20241209,153800,63162451,815,815,815,815,0
20241209,153700,63162451,815,815,815,815,314
20241209,153600,63162451,815,815,815,815,0
20241209,153500,63162451,815,815,815,815,0
20241209,153400,63162451,815,815,815,815,0
20241209,153300,63162451,815,815,815,815,0
20241209,153200,63162451,815,815,815,815,0
20241209,153100,63162451,815,815,815,815,0
20241209,153000,63162451,815,815,815,815,314
20241209,152900,62906541,816,816,816,816,0
20241209,152800,62906541,816,816,816,816,0
20241209,152700,62906541,816,816,816,816,0
20241209,152600,62906541,816,816,816,816,0
20241209,152500,62906541,816,816,816,816,0
20241209,152400,62906541,816,816,816,816,0
20241209,152300,62906541,816,816,816,816,0
20241209,152200,62906541,816,816,816,816,0
20241209,152100,62906541,816,816,816,816,0
20241209,152000,62906541,816,816,816,816,0
20241209,151900,62906541,816,816,816,816,5
20241209,151800,62902461,816,816,816,816,3
20241209,151700,62900013,816,816,816,816,0
20241209,151600,62900013,816,816,816,816,0
20241209,151500,62900013,816,804,816,804,742
20241209,151400,62303385,804,797,804,797,21
20241209,151300,62286641,797,798,798,797,533
20241209,151200,61861661,804,804,804,804,8
20241209,151100,61855229,804,804,804,804,100
20241209,151000,61774829,804,804,804,804,0
20241209,150900,61774829,804,804,804,804,0
20241209,150800,61774829,804,804,804,804,0
20241209,150700,61774829,804,804,804,804,0
20241209,150600,61774829,804,804,804,804,0
20241209,150500,61774829,804,804,804,804,0
20241209,150400,61774829,804,804,804,804,0
20241209,150300,61774829,804,804,804,804,0
20241209,150200,61774829,804,804,804,804,0
20241209,150100,61774829,804,804,804,804,0
20241209,150000,61774829,804,804,804,804,0
20241209,145900,61774829,804,804,804,804,2454
20241209,145800,59801813,817,817,817,817,0
20241209,145700,59801813,817,817,817,817,0
20241209,145600,59801813,817,817,817,817,5
20241209,145500,59797728,814,814,814,814,0
20241209,145400,59797728,814,814,814,814,65
20241209,145300,59744818,814,814,814,814,0
20241209,145200,59744818,814,814,814,814,0
20241209,145100,59744818,814,814,814,814,0
20241209,145000,59744818,814,814,814,814,0
20241209,144900,59744818,814,814,814,814,0
20241209,144800,59744818,814,814,814,814,460
20241209,144700,59370378,819,819,819,819,0
20241209,144600,59370378,819,819,819,819,0
20241209,144500,59370378,819,819,819,819,1
20241209,144400,59369559,817,817,817,817,0
20241209,144300,59369559,817,817,817,817,0
20241209,144200,59369559,817,817,817,817,0
20241209,144100,59369559,817,817,817,817,80
20241209,144000,59304199,817,817,817,817,0
20241209,143900,59304199,817,817,817,817,0
20241209,143800,59304199,817,817,817,817,16
20241209,143700,59291127,817,817,817,817,20
20241209,143600,59274787,817,817,817,817,0
20241209,143500,59274787,817,817,817,817,1
20241209,143400,59273970,814,814,814,814,735
20241209,143300,58675680,819,819,819,819,1
20241209,143200,58674861,814,814,814,814,42
20241209,143100,58640673,814,814,814,814,0
20241209,143000,58640673,814,814,814,814,200
20241209,142900,58477873,814,814,814,814,0
20241209,142800,58477873,814,814,814,814,0
20241209,142700,58477873,814,814,814,814,0
20241209,142600,58477873,814,810,814,810,125
20241209,142500,58376619,807,807,807,807,79
20241209,142400,58312866,807,807,807,807,0
20241209,142300,58312866,807,807,807,807,170
20241209,142200,58175676,807,806,807,806,2
20241209,142100,58174063,805,805,805,805,22
20241209,142000,58156353,805,805,805,805,3501
20241209,141900,55338048,804,804,804,804,269
20241209,141800,55121772,804,804,804,804,1
20241209,141700,55120968,798,798,804,798,1232
20241209,141600,54137826,797,797,797,797,646
20241209,141500,53622964,797,797,797,797,0
20241209,141400,53622964,797,796,797,796,711
20241209,141300,53056997,788,788,788,788,489
20241209,141200,52671665,788,788,788,788,0
20241209,141100,52671665,788,788,788,788,1
20241209,141000,52670877,805,805,805,805,0
20241209,140900,52670877,805,805,805,805,0
20241209,140800,52670877,805,805,805,805,0
20241209,140700,52670877,805,805,805,805,0
20241209,140600,52670877,805,805,805,805,0
20241209,140500,52670877,805,805,805,805,0
20241209,140400,52670877,805,805,805,805,0
20241209,140300,52670877,805,805,805,805,0
20241209,140200,52670877,805,805,805,805,0
20241209,140100,52670877,805,805,805,805,0
20241209,140000,52670877,805,805,805,805,0
20241209,135900,52670877,805,805,805,805,0
20241209,135800,52670877,805,805,805,805,0
20241209,135700,52670877,805,805,805,805,0
20241209,135600,52670877,805,805,805,805,0
20241209,135500,52670877,805,805,805,805,0
20241209,135400,52670877,805,805,805,805,0
20241209,135300,52670877,805,805,805,805,0
20241209,135200,52670877,805,805,805,805,0
20241209,135100,52670877,805,805,805,805,0
20241209,135000,52670877,805,805,805,805,0
20241209,134900,52670877,805,805,805,805,0
20241209,134800,52670877,805,805,805,805,0
20241209,134700,52670877,805,805,805,805,0
20241209,134600,52670877,805,805,805,805,0
20241209,134500,52670877,805,805,805,805,0
20241209,134400,52670877,805,805,805,805,0
20241209,134300,52670877,805,805,805,805,0
20241209,134200,52670877,805,805,805,805,0
20241209,134100,52670877,805,805,805,805,0
20241209,134000,52670877,805,805,805,805,0
20241209,133900,52670877,805,805,805,805,0
20241209,133800,52670877,805,805,805,805,2
20241209,133700,52669267,807,807,807,807,0
20241209,133600,52669267,807,807,807,807,0
20241209,133500,52669267,807,807,807,807,0
20241209,133400,52669267,807,807,807,807,0
20241209,133300,52669267,807,807,807,807,0
20241209,133200,52669267,807,807,807,807,0
20241209,133100,52669267,807,807,807,807,0
20241209,133000,52669267,807,807,807,807,0
20241209,132900,52669267,807,796,807,796,17
20241209,132800,52655713,796,796,796,796,0
20241209,132700,52655713,796,796,796,796,0
20241209,132600,52655713,796,796,796,796,0
20241209,132500,52655713,796,796,796,796,0
20241209,132400,52655713,796,796,796,796,0
20241209,132300,52655713,796,796,796,796,0
20241209,132200,52655713,796,796,796,796,0
20241209,132100,52655713,796,796,796,796,0
20241209,132000,52655713,796,796,796,796,0
20241209,131900,52655713,796,796,796,796,0
20241209,131800,52655713,796,796,796,796,199
20241209,131700,52497309,796,796,796,796,1
20241209,131600,52496513,808,808,808,808,0
20241209,131500,52496513,808,808,808,808,0
20241209,131400,52496513,808,808,808,808,0
20241209,131300,52496513,808,808,808,808,0
20241209,131200,52496513,808,808,808,808,0
20241209,131100,52496513,808,808,808,808,3
20241209,131000,52494089,796,796,796,796,0
20241209,130900,52494089,796,796,796,796,0
20241209,130800,52494089,796,808,808,784,1008
20241209,130700,51698464,819,819,819,819,0
20241209,130600,51698464,819,819,819,819,0
20241209,130500,51698464,819,819,819,819,0
20241209,130400,51698464,819,819,819,819,0
20241209,130300,51698464,819,819,819,819,0
20241209,130200,51698464,819,819,819,819,0
20241209,130100,51698464,819,819,819,819,0
20241209,130000,51698464,819,808,819,808,2
20241209,125900,51696837,820,820,820,820,0
20241209,125800,51696837,820,820,820,820,0
20241209,125700,51696837,820,820,820,820,0
20241209,125600,51696837,820,820,820,820,0
20241209,125500,51696837,820,820,820,820,0
20241209,125400,51696837,820,820,820,820,0
20241209,125300,51696837,820,820,820,820,0
20241209,125200,51696837,820,820,820,820,0
20241209,125100,51696837,820,820,820,820,0
20241209,125000,51696837,820,820,820,820,0
20241209,124900,51696837,820,820,820,820,0
20241209,124800,51696837,820,820,820,820,0
20241209,124700,51696837,820,820,820,820,0
20241209,124600,51696837,820,820,820,820,60
20241209,124500,51647637,820,820,820,820,0
20241209,124400,51647637,820,820,820,820,10
20241209,124300,51639437,820,820,820,820,0
20241209,124200,51639437,820,820,820,820,0
20241209,124100,51639437,820,820,820,820,0
20241209,124000,51639437,820,820,820,820,0
20241209,123900,51639437,820,820,820,820,0
20241209,123800,51639437,820,820,820,820,0
20241209,123700,51639437,820,820,820,820,0
20241209,123600,51639437,820,819,820,819,2
20241209,123500,51637798,804,804,804,804,1
20241209,123400,51636994,820,820,820,820,0
20241209,123300,51636994,820,820,820,820,0
20241209,123200,51636994,820,807,820,807,3
20241209,123100,51634548,820,820,820,820,0
20241209,123000,51634548,820,820,820,820,20
20241209,122900,51618148,819,819,819,819,0
20241209,122800,51618148,819,819,819,819,20
20241209,122700,51601768,819,807,819,807,4
20241209,122600,51598516,820,820,820,820,0
20241209,122500,51598516,820,818,820,818,67
20241209,122400,51543706,816,813,816,813,14317
20241209,122300,39879163,813,813,813,813,8
20241209,122200,39872659,813,813,813,813,1
20241209,122100,39871846,812,812,812,812,0
20241209,122000,39871846,812,800,812,800,4241
20241209,121900,36435794,800,800,800,800,0
20241209,121800,36435794,800,800,800,800,0
20241209,121700,36435794,800,796,800,796,3113
20241209,121600,33946668,795,795,795,795,539
20241209,121500,33518163,788,788,788,788,31
20241209,121400,33493735,769,769,769,769,0
20241209,121300,33493735,769,769,769,769,0
20241209,121200,33493735,769,769,769,769,0
20241209,121100,33493735,769,769,769,769,0
20241209,121000,33493735,769,778,778,769,4781
20241209,120900,29808343,775,797,797,775,5000
20241209,120800,25882358,800,800,800,800,0
20241209,120700,25882358,800,800,800,800,0
20241209,120600,25882358,800,800,800,800,0
20241209,120500,25882358,800,800,800,800,0
20241209,120400,25882358,800,800,800,800,1
20241209,120300,25881558,796,796,796,796,47
20241209,120200,25844146,800,800,800,800,0
20241209,120100,25844146,800,800,800,800,0
20241209,120000,25844146,800,800,800,800,1
20241209,115900,25843346,796,796,796,796,0
20241209,115800,25843346,796,796,796,796,2
20241209,115700,25841754,808,808,808,808,0
20241209,115600,25841754,808,808,808,808,0
20241209,115500,25841754,808,808,808,808,963
20241209,115400,25063650,808,808,808,808,100
20241209,115300,24982850,808,808,808,808,1
20241209,115200,24982042,798,798,798,798,0
20241209,115100,24982042,798,798,798,798,0
20241209,115000,24982042,798,798,798,798,1
20241209,114900,24981244,807,807,807,807,124
20241209,114800,24881176,807,807,807,807,0
20241209,114700,24881176,807,807,807,807,0
20241209,114600,24881176,807,807,807,807,0
20241209,114500,24881176,807,807,807,807,0
20241209,114400,24881176,807,807,807,807,0
20241209,114300,24881176,807,807,807,807,0
20241209,114200,24881176,807,807,807,807,0
20241209,114100,24881176,807,807,807,807,0
20241209,114000,24881176,807,807,807,807,0
20241209,113900,24881176,807,807,807,807,0
20241209,113800,24881176,807,807,807,807,5
20241209,113700,24877141,807,807,807,807,0
20241209,113600,24877141,807,807,807,807,1
20241209,113500,24876334,808,808,808,808,0
20241209,113400,24876334,808,808,808,808,0
20241209,113300,24876334,808,808,808,808,0
20241209,113200,24876334,808,808,808,808,0
20241209,113100,24876334,808,808,808,808,0
20241209,113000,24876334,808,808,808,808,0
20241209,112900,24876334,808,808,808,808,0
20241209,112800,24876334,808,808,808,808,7
20241209,112700,24870678,808,796,808,796,2
20241209,112600,24869074,808,808,808,808,0
20241209,112500,24869074,808,808,808,808,0
20241209,112400,24869074,808,808,808,808,0
20241209,112300,24869074,808,808,808,808,0
20241209,112200,24869074,808,808,808,808,2
20241209,112100,24867458,808,808,808,808,10
20241209,112000,24859378,808,808,808,808,2
20241209,111900,24857762,809,809,809,809,0
20241209,111800,24857762,809,809,809,809,0
20241209,111700,24857762,809,809,809,809,0
20241209,111600,24857762,809,809,809,809,0
20241209,111500,24857762,809,809,809,809,0
20241209,111400,24857762,809,809,809,809,0
20241209,111300,24857762,809,809,809,809,0
20241209,111200,24857762,809,809,809,809,0
20241209,111100,24857762,809,809,809,809,0
20241209,111000,24857762,809,809,809,809,0
20241209,110900,24857762,809,809,809,809,0
20241209,110800,24857762,809,809,809,809,0
20241209,110700,24857762,809,809,809,809,0
20241209,110600,24857762,809,809,809,809,0
20241209,110500,24857762,809,809,809,809,0
20241209,110400,24857762,809,809,809,809,0
20241209,110300,24857762,809,809,809,809,1
20241209,110200,24856953,796,796,796,796,0
20241209,110100,24856953,796,796,796,796,0
20241209,110000,24856953,796,796,796,796,0
20241209,105900,24856953,796,797,797,796,200
20241209,105800,24697752,797,808,808,797,277
20241209,105700,24474783,808,808,808,808,0
20241209,105600,24474783,808,801,808,794,1601
20241209,105500,23195211,801,806,806,801,3000
20241209,105400,20783537,807,807,807,807,0
20241209,105300,20783537,807,807,807,807,0
20241209,105200,20783537,807,807,807,807,0
20241209,105100,20783537,807,807,807,807,0
20241209,105000,20783537,807,807,807,807,0
20241209,104900,20783537,807,807,807,807,0
20241209,104800,20783537,807,807,807,807,0
20241209,104700,20783537,807,807,807,807,0
20241209,104600,20783537,807,807,807,807,0
20241209,104500,20783537,807,807,807,807,0
20241209,104400,20783537,807,807,807,807,146
20241209,104300,20665715,806,806,806,806,0
20241209,104200,20665715,806,806,806,806,0
20241209,104100,20665715,806,806,806,806,1000
20241209,104000,19859715,806,806,806,806,0
20241209,103900,19859715,806,806,806,806,0
20241209,103800,19859715,806,806,806,806,0
20241209,103700,19859715,806,806,806,806,0
20241209,103600,19859715,806,806,806,806,0
20241209,103500,19859715,806,806,806,806,0
20241209,103400,19859715,806,806,806,806,0
20241209,103300,19859715,806,806,806,806,0
20241209,103200,19859715,806,806,806,806,0
20241209,103100,19859715,806,806,806,806,0
20241209,103000,19859715,806,806,806,806,0
20241209,102900,19859715,806,806,806,806,0
20241209,102800,19859715,806,806,806,806,0
20241209,102700,19859715,806,806,806,806,107
20241209,102600,19773473,806,806,806,806,1
20241209,102500,19772667,806,806,806,806,0
20241209,102400,19772667,806,806,806,806,0
20241209,102300,19772667,806,806,806,806,0
20241209,102200,19772667,806,806,806,806,0
20241209,102100,19772667,806,806,806,806,0
20241209,102000,19772667,806,806,806,806,0
20241209,101900,19772667,806,798,806,798,2126
20241209,101800,18060119,794,794,794,794,0
20241209,101700,18060119,794,794,794,794,1
20241209,101600,18059325,804,804,804,804,0
20241209,101500,18059325,804,804,804,804,1
20241209,101400,18058521,791,791,791,791,0
20241209,101300,18058521,791,791,791,791,0
20241209,101200,18058521,791,793,793,791,394
20241209,101100,17746859,791,791,791,791,0
20241209,101000,17746859,791,805,805,791,303
20241209,100900,17502958,804,803,804,803,41
20241209,100800,17469995,803,803,803,803,107
20241209,100700,17384074,803,803,803,803,0
20241209,100600,17384074,803,803,803,803,0
20241209,100500,17384074,803,787,803,777,5001
20241209,100400,13483792,805,805,805,805,101
20241209,100300,13402487,807,807,807,807,0
20241209,100200,13402487,807,807,807,807,0
20241209,100100,13402487,807,807,807,807,0
20241209,100000,13402487,807,807,807,807,0
20241209,095900,13402487,807,807,807,807,0
20241209,095800,13402487,807,807,807,807,0
20241209,095700,13402487,807,807,807,807,0
20241209,095600,13402487,807,807,807,807,0
20241209,095500,13402487,807,807,807,807,0
20241209,095400,13402487,807,807,807,807,0
20241209,095300,13402487,807,807,807,807,0
20241209,095200,13402487,807,807,807,807,0
20241209,095100,13402487,807,807,807,807,0
20241209,095000,13402487,807,807,807,807,0
20241209,094900,13402487,807,807,807,807,0
20241209,094800,13402487,807,807,807,807,0
20241209,094700,13402487,807,807,807,807,0
20241209,094600,13402487,807,807,807,807,0
20241209,094500,13402487,807,796,807,778,2142
20241209,094400,11730805,800,807,807,800,7979
20241209,094300,5312027,814,814,814,814,0
20241209,094200,5312027,814,814,814,814,0
20241209,094100,5312027,814,813,814,813,1000
20241209,094000,4498059,815,815,815,815,0
20241209,093900,4498059,815,815,815,815,0
20241209,093800,4498059,815,815,815,815,0
20241209,093700,4498059,815,815,815,815,1
20241209,093600,4497244,806,806,806,806,0
20241209,093500,4497244,806,806,806,806,80
20241209,093400,4432764,815,815,815,815,0
20241209,093300,4432764,815,806,815,806,601
20241209,093200,3948349,815,815,815,815,0
20241209,093100,3948349,815,815,815,806,3
20241209,093000,3945913,806,807,807,806,136
20241209,092900,3836162,816,816,816,816,0
20241209,092800,3836162,816,816,816,816,0
20241209,092700,3836162,816,816,816,816,0
20241209,092600,3836162,816,816,816,816,0
20241209,092500,3836162,816,816,816,816,0
20241209,092400,3836162,816,816,816,816,0
20241209,092300,3836162,816,816,816,816,0
20241209,092200,3836162,816,816,816,816,0
20241209,092100,3836162,816,816,816,816,0
20241209,092000,3836162,816,816,816,816,0
20241209,091900,3836162,816,816,816,816,0
20241209,091800,3836162,816,816,816,816,0
20241209,091700,3836162,816,816,816,816,1
20241209,091600,3835346,814,814,814,814,500
20241209,091500,3428346,816,816,816,816,1
20241209,091400,3427530,806,806,806,806,2000
20241209,091300,1815530,818,818,818,818,0
20241209,091200,1815530,818,818,818,818,1
20241209,091100,1814712,817,817,818,805,1003
20241209,091000,1007260,818,805,818,805,101
20241209,090900,924655,818,818,818,818,1
20241209,090800,923837,818,818,818,818,0
20241209,090700,923837,818,818,818,818,1
20241209,090600,923019,805,820,820,805,303
20241209,090500,679063,818,818,818,818,1
20241209,090400,678245,818,824,824,818,31
20241209,090300,652825,823,824,824,823,255
20241209,090200,442821,834,834,834,834,0
20241209,090100,442821,834,834,834,834,1
20241209,090000,441987,823,834,834,823,530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190700 63162451 815 815 815 815 314
3 20241209 190600 63162451 815 815 815 815 0
4 20241209 190500 63162451 815 815 815 815 0
5 20241209 190400 63162451 815 815 815 815 0
6 20241209 190300 63162451 815 815 815 815 0
7 20241209 190200 63162451 815 815 815 815 0
8 20241209 190100 63162451 815 815 815 815 0
9 20241209 190000 63162451 815 815 815 815 0
10 20241209 185900 63162451 815 815 815 815 0
11 20241209 185800 63162451 815 815 815 815 0
12 20241209 185700 63162451 815 815 815 815 0
13 20241209 185600 63162451 815 815 815 815 0
14 20241209 185500 63162451 815 815 815 815 0
15 20241209 185400 63162451 815 815 815 815 0
16 20241209 185300 63162451 815 815 815 815 0
17 20241209 185200 63162451 815 815 815 815 0
18 20241209 185100 63162451 815 815 815 815 0
19 20241209 185000 63162451 815 815 815 815 0
20 20241209 184900 63162451 815 815 815 815 0
21 20241209 184800 63162451 815 815 815 815 0
22 20241209 184700 63162451 815 815 815 815 0
23 20241209 184600 63162451 815 815 815 815 0
24 20241209 184500 63162451 815 815 815 815 0
25 20241209 184400 63162451 815 815 815 815 0
26 20241209 184300 63162451 815 815 815 815 0
27 20241209 184200 63162451 815 815 815 815 0
28 20241209 184100 63162451 815 815 815 815 0
29 20241209 184000 63162451 815 815 815 815 0
30 20241209 183900 63162451 815 815 815 815 0
31 20241209 183800 63162451 815 815 815 815 0
32 20241209 183700 63162451 815 815 815 815 314
33 20241209 183600 63162451 815 815 815 815 0
34 20241209 183500 63162451 815 815 815 815 0
35 20241209 183400 63162451 815 815 815 815 0
36 20241209 183300 63162451 815 815 815 815 0
37 20241209 183200 63162451 815 815 815 815 0
38 20241209 183100 63162451 815 815 815 815 0
39 20241209 183000 63162451 815 815 815 815 0
40 20241209 182900 63162451 815 815 815 815 0
41 20241209 182800 63162451 815 815 815 815 0
42 20241209 182700 63162451 815 815 815 815 0
43 20241209 182600 63162451 815 815 815 815 0
44 20241209 182500 63162451 815 815 815 815 0
45 20241209 182400 63162451 815 815 815 815 0
46 20241209 182300 63162451 815 815 815 815 0
47 20241209 182200 63162451 815 815 815 815 0
48 20241209 182100 63162451 815 815 815 815 0
49 20241209 182000 63162451 815 815 815 815 0
50 20241209 181900 63162451 815 815 815 815 0
51 20241209 181800 63162451 815 815 815 815 0
52 20241209 181700 63162451 815 815 815 815 0
53 20241209 181600 63162451 815 815 815 815 0
54 20241209 181500 63162451 815 815 815 815 0
55 20241209 181400 63162451 815 815 815 815 0
56 20241209 181300 63162451 815 815 815 815 0
57 20241209 181200 63162451 815 815 815 815 0
58 20241209 181100 63162451 815 815 815 815 0
59 20241209 181000 63162451 815 815 815 815 0
60 20241209 180900 63162451 815 815 815 815 0
61 20241209 180800 63162451 815 815 815 815 0
62 20241209 180700 63162451 815 815 815 815 314
63 20241209 180600 63162451 815 815 815 815 0
64 20241209 180500 63162451 815 815 815 815 0
65 20241209 180400 63162451 815 815 815 815 0
66 20241209 180300 63162451 815 815 815 815 0
67 20241209 180200 63162451 815 815 815 815 0
68 20241209 180100 63162451 815 815 815 815 0
69 20241209 180000 63162451 815 815 815 815 0
70 20241209 175900 63162451 815 815 815 815 0
71 20241209 175800 63162451 815 815 815 815 0
72 20241209 175700 63162451 815 815 815 815 0
73 20241209 175600 63162451 815 815 815 815 0
74 20241209 175500 63162451 815 815 815 815 0
75 20241209 175400 63162451 815 815 815 815 0
76 20241209 175300 63162451 815 815 815 815 0
77 20241209 175200 63162451 815 815 815 815 0
78 20241209 175100 63162451 815 815 815 815 0
79 20241209 175000 63162451 815 815 815 815 0
80 20241209 174900 63162451 815 815 815 815 0
81 20241209 174800 63162451 815 815 815 815 0
82 20241209 174700 63162451 815 815 815 815 0
83 20241209 174600 63162451 815 815 815 815 0
84 20241209 174500 63162451 815 815 815 815 0
85 20241209 174400 63162451 815 815 815 815 0
86 20241209 174300 63162451 815 815 815 815 0
87 20241209 174200 63162451 815 815 815 815 0
88 20241209 174100 63162451 815 815 815 815 0
89 20241209 174000 63162451 815 815 815 815 0
90 20241209 173900 63162451 815 815 815 815 0
91 20241209 173800 63162451 815 815 815 815 0
92 20241209 173700 63162451 815 815 815 815 314
93 20241209 173600 63162451 815 815 815 815 0
94 20241209 173500 63162451 815 815 815 815 0
95 20241209 173400 63162451 815 815 815 815 0
96 20241209 173300 63162451 815 815 815 815 0
97 20241209 173200 63162451 815 815 815 815 0
98 20241209 173100 63162451 815 815 815 815 0
99 20241209 173000 63162451 815 815 815 815 0
100 20241209 172900 63162451 815 815 815 815 0
101 20241209 172800 63162451 815 815 815 815 0
102 20241209 172700 63162451 815 815 815 815 0
103 20241209 172600 63162451 815 815 815 815 0
104 20241209 172500 63162451 815 815 815 815 0
105 20241209 172400 63162451 815 815 815 815 0
106 20241209 172300 63162451 815 815 815 815 0
107 20241209 172200 63162451 815 815 815 815 0
108 20241209 172100 63162451 815 815 815 815 0
109 20241209 172000 63162451 815 815 815 815 0
110 20241209 171900 63162451 815 815 815 815 0
111 20241209 171800 63162451 815 815 815 815 0
112 20241209 171700 63162451 815 815 815 815 0
113 20241209 171600 63162451 815 815 815 815 0
114 20241209 171500 63162451 815 815 815 815 0
115 20241209 171400 63162451 815 815 815 815 0
116 20241209 171300 63162451 815 815 815 815 0
117 20241209 171200 63162451 815 815 815 815 0
118 20241209 171100 63162451 815 815 815 815 0
119 20241209 171000 63162451 815 815 815 815 0
120 20241209 170900 63162451 815 815 815 815 0
121 20241209 170800 63162451 815 815 815 815 0
122 20241209 170700 63162451 815 815 815 815 314
123 20241209 170600 63162451 815 815 815 815 0
124 20241209 170500 63162451 815 815 815 815 0
125 20241209 170400 63162451 815 815 815 815 0
126 20241209 170300 63162451 815 815 815 815 0
127 20241209 170200 63162451 815 815 815 815 0
128 20241209 170100 63162451 815 815 815 815 0
129 20241209 170000 63162451 815 815 815 815 0
130 20241209 165900 63162451 815 815 815 815 0
131 20241209 165800 63162451 815 815 815 815 0
132 20241209 165700 63162451 815 815 815 815 0
133 20241209 165600 63162451 815 815 815 815 0
134 20241209 165500 63162451 815 815 815 815 0
135 20241209 165400 63162451 815 815 815 815 0
136 20241209 165300 63162451 815 815 815 815 0
137 20241209 165200 63162451 815 815 815 815 0
138 20241209 165100 63162451 815 815 815 815 0
139 20241209 165000 63162451 815 815 815 815 0
140 20241209 164900 63162451 815 815 815 815 0
141 20241209 164800 63162451 815 815 815 815 0
142 20241209 164700 63162451 815 815 815 815 0
143 20241209 164600 63162451 815 815 815 815 0
144 20241209 164500 63162451 815 815 815 815 0
145 20241209 164400 63162451 815 815 815 815 0
146 20241209 164300 63162451 815 815 815 815 0
147 20241209 164200 63162451 815 815 815 815 0
148 20241209 164100 63162451 815 815 815 815 0
149 20241209 164000 63162451 815 815 815 815 0
150 20241209 163900 63162451 815 815 815 815 0
151 20241209 163800 63162451 815 815 815 815 0
152 20241209 163700 63162451 815 815 815 815 314
153 20241209 163600 63162451 815 815 815 815 0
154 20241209 163500 63162451 815 815 815 815 0
155 20241209 163400 63162451 815 815 815 815 0
156 20241209 163300 63162451 815 815 815 815 0
157 20241209 163200 63162451 815 815 815 815 0
158 20241209 163100 63162451 815 815 815 815 0
159 20241209 163000 63162451 815 815 815 815 0
160 20241209 162900 63162451 815 815 815 815 0
161 20241209 162800 63162451 815 815 815 815 0
162 20241209 162700 63162451 815 815 815 815 0
163 20241209 162600 63162451 815 815 815 815 0
164 20241209 162500 63162451 815 815 815 815 0
165 20241209 162400 63162451 815 815 815 815 0
166 20241209 162300 63162451 815 815 815 815 0
167 20241209 162200 63162451 815 815 815 815 0
168 20241209 162100 63162451 815 815 815 815 0
169 20241209 162000 63162451 815 815 815 815 0
170 20241209 161900 63162451 815 815 815 815 0
171 20241209 161800 63162451 815 815 815 815 0
172 20241209 161700 63162451 815 815 815 815 0
173 20241209 161600 63162451 815 815 815 815 0
174 20241209 161500 63162451 815 815 815 815 0
175 20241209 161400 63162451 815 815 815 815 0
176 20241209 161300 63162451 815 815 815 815 0
177 20241209 161200 63162451 815 815 815 815 0
178 20241209 161100 63162451 815 815 815 815 0
179 20241209 161000 63162451 815 815 815 815 0
180 20241209 160900 63162451 815 815 815 815 0
181 20241209 160800 63162451 815 815 815 815 0
182 20241209 160700 63162451 815 815 815 815 314
183 20241209 160600 63162451 815 815 815 815 0
184 20241209 160500 63162451 815 815 815 815 0
185 20241209 160400 63162451 815 815 815 815 0
186 20241209 160300 63162451 815 815 815 815 0
187 20241209 160200 63162451 815 815 815 815 0
188 20241209 160100 63162451 815 815 815 815 0
189 20241209 160000 63162451 815 815 815 815 0
190 20241209 155900 63162451 815 815 815 815 0
191 20241209 155800 63162451 815 815 815 815 0
192 20241209 155700 63162451 815 815 815 815 0
193 20241209 155600 63162451 815 815 815 815 0
194 20241209 155500 63162451 815 815 815 815 0
195 20241209 155400 63162451 815 815 815 815 0
196 20241209 155300 63162451 815 815 815 815 0
197 20241209 155200 63162451 815 815 815 815 0
198 20241209 155100 63162451 815 815 815 815 0
199 20241209 155000 63162451 815 815 815 815 0
200 20241209 154900 63162451 815 815 815 815 0
201 20241209 154800 63162451 815 815 815 815 0
202 20241209 154700 63162451 815 815 815 815 0
203 20241209 154600 63162451 815 815 815 815 0
204 20241209 154500 63162451 815 815 815 815 0
205 20241209 154400 63162451 815 815 815 815 0
206 20241209 154300 63162451 815 815 815 815 0
207 20241209 154200 63162451 815 815 815 815 0
208 20241209 154100 63162451 815 815 815 815 0
209 20241209 154000 63162451 815 815 815 815 0
210 20241209 153900 63162451 815 815 815 815 0
211 20241209 153800 63162451 815 815 815 815 0
212 20241209 153700 63162451 815 815 815 815 314
213 20241209 153600 63162451 815 815 815 815 0
214 20241209 153500 63162451 815 815 815 815 0
215 20241209 153400 63162451 815 815 815 815 0
216 20241209 153300 63162451 815 815 815 815 0
217 20241209 153200 63162451 815 815 815 815 0
218 20241209 153100 63162451 815 815 815 815 0
219 20241209 153000 63162451 815 815 815 815 314
220 20241209 152900 62906541 816 816 816 816 0
221 20241209 152800 62906541 816 816 816 816 0
222 20241209 152700 62906541 816 816 816 816 0
223 20241209 152600 62906541 816 816 816 816 0
224 20241209 152500 62906541 816 816 816 816 0
225 20241209 152400 62906541 816 816 816 816 0
226 20241209 152300 62906541 816 816 816 816 0
227 20241209 152200 62906541 816 816 816 816 0
228 20241209 152100 62906541 816 816 816 816 0
229 20241209 152000 62906541 816 816 816 816 0
230 20241209 151900 62906541 816 816 816 816 5
231 20241209 151800 62902461 816 816 816 816 3
232 20241209 151700 62900013 816 816 816 816 0
233 20241209 151600 62900013 816 816 816 816 0
234 20241209 151500 62900013 816 804 816 804 742
235 20241209 151400 62303385 804 797 804 797 21
236 20241209 151300 62286641 797 798 798 797 533
237 20241209 151200 61861661 804 804 804 804 8
238 20241209 151100 61855229 804 804 804 804 100
239 20241209 151000 61774829 804 804 804 804 0
240 20241209 150900 61774829 804 804 804 804 0
241 20241209 150800 61774829 804 804 804 804 0
242 20241209 150700 61774829 804 804 804 804 0
243 20241209 150600 61774829 804 804 804 804 0
244 20241209 150500 61774829 804 804 804 804 0
245 20241209 150400 61774829 804 804 804 804 0
246 20241209 150300 61774829 804 804 804 804 0
247 20241209 150200 61774829 804 804 804 804 0
248 20241209 150100 61774829 804 804 804 804 0
249 20241209 150000 61774829 804 804 804 804 0
250 20241209 145900 61774829 804 804 804 804 2454
251 20241209 145800 59801813 817 817 817 817 0
252 20241209 145700 59801813 817 817 817 817 0
253 20241209 145600 59801813 817 817 817 817 5
254 20241209 145500 59797728 814 814 814 814 0
255 20241209 145400 59797728 814 814 814 814 65
256 20241209 145300 59744818 814 814 814 814 0
257 20241209 145200 59744818 814 814 814 814 0
258 20241209 145100 59744818 814 814 814 814 0
259 20241209 145000 59744818 814 814 814 814 0
260 20241209 144900 59744818 814 814 814 814 0
261 20241209 144800 59744818 814 814 814 814 460
262 20241209 144700 59370378 819 819 819 819 0
263 20241209 144600 59370378 819 819 819 819 0
264 20241209 144500 59370378 819 819 819 819 1
265 20241209 144400 59369559 817 817 817 817 0
266 20241209 144300 59369559 817 817 817 817 0
267 20241209 144200 59369559 817 817 817 817 0
268 20241209 144100 59369559 817 817 817 817 80
269 20241209 144000 59304199 817 817 817 817 0
270 20241209 143900 59304199 817 817 817 817 0
271 20241209 143800 59304199 817 817 817 817 16
272 20241209 143700 59291127 817 817 817 817 20
273 20241209 143600 59274787 817 817 817 817 0
274 20241209 143500 59274787 817 817 817 817 1
275 20241209 143400 59273970 814 814 814 814 735
276 20241209 143300 58675680 819 819 819 819 1
277 20241209 143200 58674861 814 814 814 814 42
278 20241209 143100 58640673 814 814 814 814 0
279 20241209 143000 58640673 814 814 814 814 200
280 20241209 142900 58477873 814 814 814 814 0
281 20241209 142800 58477873 814 814 814 814 0
282 20241209 142700 58477873 814 814 814 814 0
283 20241209 142600 58477873 814 810 814 810 125
284 20241209 142500 58376619 807 807 807 807 79
285 20241209 142400 58312866 807 807 807 807 0
286 20241209 142300 58312866 807 807 807 807 170
287 20241209 142200 58175676 807 806 807 806 2
288 20241209 142100 58174063 805 805 805 805 22
289 20241209 142000 58156353 805 805 805 805 3501
290 20241209 141900 55338048 804 804 804 804 269
291 20241209 141800 55121772 804 804 804 804 1
292 20241209 141700 55120968 798 798 804 798 1232
293 20241209 141600 54137826 797 797 797 797 646
294 20241209 141500 53622964 797 797 797 797 0
295 20241209 141400 53622964 797 796 797 796 711
296 20241209 141300 53056997 788 788 788 788 489
297 20241209 141200 52671665 788 788 788 788 0
298 20241209 141100 52671665 788 788 788 788 1
299 20241209 141000 52670877 805 805 805 805 0
300 20241209 140900 52670877 805 805 805 805 0
301 20241209 140800 52670877 805 805 805 805 0
302 20241209 140700 52670877 805 805 805 805 0
303 20241209 140600 52670877 805 805 805 805 0
304 20241209 140500 52670877 805 805 805 805 0
305 20241209 140400 52670877 805 805 805 805 0
306 20241209 140300 52670877 805 805 805 805 0
307 20241209 140200 52670877 805 805 805 805 0
308 20241209 140100 52670877 805 805 805 805 0
309 20241209 140000 52670877 805 805 805 805 0
310 20241209 135900 52670877 805 805 805 805 0
311 20241209 135800 52670877 805 805 805 805 0
312 20241209 135700 52670877 805 805 805 805 0
313 20241209 135600 52670877 805 805 805 805 0
314 20241209 135500 52670877 805 805 805 805 0
315 20241209 135400 52670877 805 805 805 805 0
316 20241209 135300 52670877 805 805 805 805 0
317 20241209 135200 52670877 805 805 805 805 0
318 20241209 135100 52670877 805 805 805 805 0
319 20241209 135000 52670877 805 805 805 805 0
320 20241209 134900 52670877 805 805 805 805 0
321 20241209 134800 52670877 805 805 805 805 0
322 20241209 134700 52670877 805 805 805 805 0
323 20241209 134600 52670877 805 805 805 805 0
324 20241209 134500 52670877 805 805 805 805 0
325 20241209 134400 52670877 805 805 805 805 0
326 20241209 134300 52670877 805 805 805 805 0
327 20241209 134200 52670877 805 805 805 805 0
328 20241209 134100 52670877 805 805 805 805 0
329 20241209 134000 52670877 805 805 805 805 0
330 20241209 133900 52670877 805 805 805 805 0
331 20241209 133800 52670877 805 805 805 805 2
332 20241209 133700 52669267 807 807 807 807 0
333 20241209 133600 52669267 807 807 807 807 0
334 20241209 133500 52669267 807 807 807 807 0
335 20241209 133400 52669267 807 807 807 807 0
336 20241209 133300 52669267 807 807 807 807 0
337 20241209 133200 52669267 807 807 807 807 0
338 20241209 133100 52669267 807 807 807 807 0
339 20241209 133000 52669267 807 807 807 807 0
340 20241209 132900 52669267 807 796 807 796 17
341 20241209 132800 52655713 796 796 796 796 0
342 20241209 132700 52655713 796 796 796 796 0
343 20241209 132600 52655713 796 796 796 796 0
344 20241209 132500 52655713 796 796 796 796 0
345 20241209 132400 52655713 796 796 796 796 0
346 20241209 132300 52655713 796 796 796 796 0
347 20241209 132200 52655713 796 796 796 796 0
348 20241209 132100 52655713 796 796 796 796 0
349 20241209 132000 52655713 796 796 796 796 0
350 20241209 131900 52655713 796 796 796 796 0
351 20241209 131800 52655713 796 796 796 796 199
352 20241209 131700 52497309 796 796 796 796 1
353 20241209 131600 52496513 808 808 808 808 0
354 20241209 131500 52496513 808 808 808 808 0
355 20241209 131400 52496513 808 808 808 808 0
356 20241209 131300 52496513 808 808 808 808 0
357 20241209 131200 52496513 808 808 808 808 0
358 20241209 131100 52496513 808 808 808 808 3
359 20241209 131000 52494089 796 796 796 796 0
360 20241209 130900 52494089 796 796 796 796 0
361 20241209 130800 52494089 796 808 808 784 1008
362 20241209 130700 51698464 819 819 819 819 0
363 20241209 130600 51698464 819 819 819 819 0
364 20241209 130500 51698464 819 819 819 819 0
365 20241209 130400 51698464 819 819 819 819 0
366 20241209 130300 51698464 819 819 819 819 0
367 20241209 130200 51698464 819 819 819 819 0
368 20241209 130100 51698464 819 819 819 819 0
369 20241209 130000 51698464 819 808 819 808 2
370 20241209 125900 51696837 820 820 820 820 0
371 20241209 125800 51696837 820 820 820 820 0
372 20241209 125700 51696837 820 820 820 820 0
373 20241209 125600 51696837 820 820 820 820 0
374 20241209 125500 51696837 820 820 820 820 0
375 20241209 125400 51696837 820 820 820 820 0
376 20241209 125300 51696837 820 820 820 820 0
377 20241209 125200 51696837 820 820 820 820 0
378 20241209 125100 51696837 820 820 820 820 0
379 20241209 125000 51696837 820 820 820 820 0
380 20241209 124900 51696837 820 820 820 820 0
381 20241209 124800 51696837 820 820 820 820 0
382 20241209 124700 51696837 820 820 820 820 0
383 20241209 124600 51696837 820 820 820 820 60
384 20241209 124500 51647637 820 820 820 820 0
385 20241209 124400 51647637 820 820 820 820 10
386 20241209 124300 51639437 820 820 820 820 0
387 20241209 124200 51639437 820 820 820 820 0
388 20241209 124100 51639437 820 820 820 820 0
389 20241209 124000 51639437 820 820 820 820 0
390 20241209 123900 51639437 820 820 820 820 0
391 20241209 123800 51639437 820 820 820 820 0
392 20241209 123700 51639437 820 820 820 820 0
393 20241209 123600 51639437 820 819 820 819 2
394 20241209 123500 51637798 804 804 804 804 1
395 20241209 123400 51636994 820 820 820 820 0
396 20241209 123300 51636994 820 820 820 820 0
397 20241209 123200 51636994 820 807 820 807 3
398 20241209 123100 51634548 820 820 820 820 0
399 20241209 123000 51634548 820 820 820 820 20
400 20241209 122900 51618148 819 819 819 819 0
401 20241209 122800 51618148 819 819 819 819 20
402 20241209 122700 51601768 819 807 819 807 4
403 20241209 122600 51598516 820 820 820 820 0
404 20241209 122500 51598516 820 818 820 818 67
405 20241209 122400 51543706 816 813 816 813 14317
406 20241209 122300 39879163 813 813 813 813 8
407 20241209 122200 39872659 813 813 813 813 1
408 20241209 122100 39871846 812 812 812 812 0
409 20241209 122000 39871846 812 800 812 800 4241
410 20241209 121900 36435794 800 800 800 800 0
411 20241209 121800 36435794 800 800 800 800 0
412 20241209 121700 36435794 800 796 800 796 3113
413 20241209 121600 33946668 795 795 795 795 539
414 20241209 121500 33518163 788 788 788 788 31
415 20241209 121400 33493735 769 769 769 769 0
416 20241209 121300 33493735 769 769 769 769 0
417 20241209 121200 33493735 769 769 769 769 0
418 20241209 121100 33493735 769 769 769 769 0
419 20241209 121000 33493735 769 778 778 769 4781
420 20241209 120900 29808343 775 797 797 775 5000
421 20241209 120800 25882358 800 800 800 800 0
422 20241209 120700 25882358 800 800 800 800 0
423 20241209 120600 25882358 800 800 800 800 0
424 20241209 120500 25882358 800 800 800 800 0
425 20241209 120400 25882358 800 800 800 800 1
426 20241209 120300 25881558 796 796 796 796 47
427 20241209 120200 25844146 800 800 800 800 0
428 20241209 120100 25844146 800 800 800 800 0
429 20241209 120000 25844146 800 800 800 800 1
430 20241209 115900 25843346 796 796 796 796 0
431 20241209 115800 25843346 796 796 796 796 2
432 20241209 115700 25841754 808 808 808 808 0
433 20241209 115600 25841754 808 808 808 808 0
434 20241209 115500 25841754 808 808 808 808 963
435 20241209 115400 25063650 808 808 808 808 100
436 20241209 115300 24982850 808 808 808 808 1
437 20241209 115200 24982042 798 798 798 798 0
438 20241209 115100 24982042 798 798 798 798 0
439 20241209 115000 24982042 798 798 798 798 1
440 20241209 114900 24981244 807 807 807 807 124
441 20241209 114800 24881176 807 807 807 807 0
442 20241209 114700 24881176 807 807 807 807 0
443 20241209 114600 24881176 807 807 807 807 0
444 20241209 114500 24881176 807 807 807 807 0
445 20241209 114400 24881176 807 807 807 807 0
446 20241209 114300 24881176 807 807 807 807 0
447 20241209 114200 24881176 807 807 807 807 0
448 20241209 114100 24881176 807 807 807 807 0
449 20241209 114000 24881176 807 807 807 807 0
450 20241209 113900 24881176 807 807 807 807 0
451 20241209 113800 24881176 807 807 807 807 5
452 20241209 113700 24877141 807 807 807 807 0
453 20241209 113600 24877141 807 807 807 807 1
454 20241209 113500 24876334 808 808 808 808 0
455 20241209 113400 24876334 808 808 808 808 0
456 20241209 113300 24876334 808 808 808 808 0
457 20241209 113200 24876334 808 808 808 808 0
458 20241209 113100 24876334 808 808 808 808 0
459 20241209 113000 24876334 808 808 808 808 0
460 20241209 112900 24876334 808 808 808 808 0
461 20241209 112800 24876334 808 808 808 808 7
462 20241209 112700 24870678 808 796 808 796 2
463 20241209 112600 24869074 808 808 808 808 0
464 20241209 112500 24869074 808 808 808 808 0
465 20241209 112400 24869074 808 808 808 808 0
466 20241209 112300 24869074 808 808 808 808 0
467 20241209 112200 24869074 808 808 808 808 2
468 20241209 112100 24867458 808 808 808 808 10
469 20241209 112000 24859378 808 808 808 808 2
470 20241209 111900 24857762 809 809 809 809 0
471 20241209 111800 24857762 809 809 809 809 0
472 20241209 111700 24857762 809 809 809 809 0
473 20241209 111600 24857762 809 809 809 809 0
474 20241209 111500 24857762 809 809 809 809 0
475 20241209 111400 24857762 809 809 809 809 0
476 20241209 111300 24857762 809 809 809 809 0
477 20241209 111200 24857762 809 809 809 809 0
478 20241209 111100 24857762 809 809 809 809 0
479 20241209 111000 24857762 809 809 809 809 0
480 20241209 110900 24857762 809 809 809 809 0
481 20241209 110800 24857762 809 809 809 809 0
482 20241209 110700 24857762 809 809 809 809 0
483 20241209 110600 24857762 809 809 809 809 0
484 20241209 110500 24857762 809 809 809 809 0
485 20241209 110400 24857762 809 809 809 809 0
486 20241209 110300 24857762 809 809 809 809 1
487 20241209 110200 24856953 796 796 796 796 0
488 20241209 110100 24856953 796 796 796 796 0
489 20241209 110000 24856953 796 796 796 796 0
490 20241209 105900 24856953 796 797 797 796 200
491 20241209 105800 24697752 797 808 808 797 277
492 20241209 105700 24474783 808 808 808 808 0
493 20241209 105600 24474783 808 801 808 794 1601
494 20241209 105500 23195211 801 806 806 801 3000
495 20241209 105400 20783537 807 807 807 807 0
496 20241209 105300 20783537 807 807 807 807 0
497 20241209 105200 20783537 807 807 807 807 0
498 20241209 105100 20783537 807 807 807 807 0
499 20241209 105000 20783537 807 807 807 807 0
500 20241209 104900 20783537 807 807 807 807 0
501 20241209 104800 20783537 807 807 807 807 0
502 20241209 104700 20783537 807 807 807 807 0
503 20241209 104600 20783537 807 807 807 807 0
504 20241209 104500 20783537 807 807 807 807 0
505 20241209 104400 20783537 807 807 807 807 146
506 20241209 104300 20665715 806 806 806 806 0
507 20241209 104200 20665715 806 806 806 806 0
508 20241209 104100 20665715 806 806 806 806 1000
509 20241209 104000 19859715 806 806 806 806 0
510 20241209 103900 19859715 806 806 806 806 0
511 20241209 103800 19859715 806 806 806 806 0
512 20241209 103700 19859715 806 806 806 806 0
513 20241209 103600 19859715 806 806 806 806 0
514 20241209 103500 19859715 806 806 806 806 0
515 20241209 103400 19859715 806 806 806 806 0
516 20241209 103300 19859715 806 806 806 806 0
517 20241209 103200 19859715 806 806 806 806 0
518 20241209 103100 19859715 806 806 806 806 0
519 20241209 103000 19859715 806 806 806 806 0
520 20241209 102900 19859715 806 806 806 806 0
521 20241209 102800 19859715 806 806 806 806 0
522 20241209 102700 19859715 806 806 806 806 107
523 20241209 102600 19773473 806 806 806 806 1
524 20241209 102500 19772667 806 806 806 806 0
525 20241209 102400 19772667 806 806 806 806 0
526 20241209 102300 19772667 806 806 806 806 0
527 20241209 102200 19772667 806 806 806 806 0
528 20241209 102100 19772667 806 806 806 806 0
529 20241209 102000 19772667 806 806 806 806 0
530 20241209 101900 19772667 806 798 806 798 2126
531 20241209 101800 18060119 794 794 794 794 0
532 20241209 101700 18060119 794 794 794 794 1
533 20241209 101600 18059325 804 804 804 804 0
534 20241209 101500 18059325 804 804 804 804 1
535 20241209 101400 18058521 791 791 791 791 0
536 20241209 101300 18058521 791 791 791 791 0
537 20241209 101200 18058521 791 793 793 791 394
538 20241209 101100 17746859 791 791 791 791 0
539 20241209 101000 17746859 791 805 805 791 303
540 20241209 100900 17502958 804 803 804 803 41
541 20241209 100800 17469995 803 803 803 803 107
542 20241209 100700 17384074 803 803 803 803 0
543 20241209 100600 17384074 803 803 803 803 0
544 20241209 100500 17384074 803 787 803 777 5001
545 20241209 100400 13483792 805 805 805 805 101
546 20241209 100300 13402487 807 807 807 807 0
547 20241209 100200 13402487 807 807 807 807 0
548 20241209 100100 13402487 807 807 807 807 0
549 20241209 100000 13402487 807 807 807 807 0
550 20241209 095900 13402487 807 807 807 807 0
551 20241209 095800 13402487 807 807 807 807 0
552 20241209 095700 13402487 807 807 807 807 0
553 20241209 095600 13402487 807 807 807 807 0
554 20241209 095500 13402487 807 807 807 807 0
555 20241209 095400 13402487 807 807 807 807 0
556 20241209 095300 13402487 807 807 807 807 0
557 20241209 095200 13402487 807 807 807 807 0
558 20241209 095100 13402487 807 807 807 807 0
559 20241209 095000 13402487 807 807 807 807 0
560 20241209 094900 13402487 807 807 807 807 0
561 20241209 094800 13402487 807 807 807 807 0
562 20241209 094700 13402487 807 807 807 807 0
563 20241209 094600 13402487 807 807 807 807 0
564 20241209 094500 13402487 807 796 807 778 2142
565 20241209 094400 11730805 800 807 807 800 7979
566 20241209 094300 5312027 814 814 814 814 0
567 20241209 094200 5312027 814 814 814 814 0
568 20241209 094100 5312027 814 813 814 813 1000
569 20241209 094000 4498059 815 815 815 815 0
570 20241209 093900 4498059 815 815 815 815 0
571 20241209 093800 4498059 815 815 815 815 0
572 20241209 093700 4498059 815 815 815 815 1
573 20241209 093600 4497244 806 806 806 806 0
574 20241209 093500 4497244 806 806 806 806 80
575 20241209 093400 4432764 815 815 815 815 0
576 20241209 093300 4432764 815 806 815 806 601
577 20241209 093200 3948349 815 815 815 815 0
578 20241209 093100 3948349 815 815 815 806 3
579 20241209 093000 3945913 806 807 807 806 136
580 20241209 092900 3836162 816 816 816 816 0
581 20241209 092800 3836162 816 816 816 816 0
582 20241209 092700 3836162 816 816 816 816 0
583 20241209 092600 3836162 816 816 816 816 0
584 20241209 092500 3836162 816 816 816 816 0
585 20241209 092400 3836162 816 816 816 816 0
586 20241209 092300 3836162 816 816 816 816 0
587 20241209 092200 3836162 816 816 816 816 0
588 20241209 092100 3836162 816 816 816 816 0
589 20241209 092000 3836162 816 816 816 816 0
590 20241209 091900 3836162 816 816 816 816 0
591 20241209 091800 3836162 816 816 816 816 0
592 20241209 091700 3836162 816 816 816 816 1
593 20241209 091600 3835346 814 814 814 814 500
594 20241209 091500 3428346 816 816 816 816 1
595 20241209 091400 3427530 806 806 806 806 2000
596 20241209 091300 1815530 818 818 818 818 0
597 20241209 091200 1815530 818 818 818 818 1
598 20241209 091100 1814712 817 817 818 805 1003
599 20241209 091000 1007260 818 805 818 805 101
600 20241209 090900 924655 818 818 818 818 1
601 20241209 090800 923837 818 818 818 818 0
602 20241209 090700 923837 818 818 818 818 1
603 20241209 090600 923019 805 820 820 805 303
604 20241209 090500 679063 818 818 818 818 1
605 20241209 090400 678245 818 824 824 818 31
606 20241209 090300 652825 823 824 824 823 255
607 20241209 090200 442821 834 834 834 834 0
608 20241209 090100 442821 834 834 834 834 1
609 20241209 090000 441987 823 834 834 823 530