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

613
025440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,252023396,833,833,833,833,3429
20241209,191000,252023396,833,833,833,833,0
20241209,190900,252023396,833,833,833,833,0
20241209,190800,252023396,833,833,833,833,0
20241209,190700,252023396,833,833,833,833,0
20241209,190600,252023396,833,833,833,833,0
20241209,190500,252023396,833,833,833,833,0
20241209,190400,252023396,833,833,833,833,0
20241209,190300,252023396,833,833,833,833,0
20241209,190200,252023396,833,833,833,833,0
20241209,190100,252023396,833,833,833,833,0
20241209,190000,252023396,833,833,833,833,0
20241209,185900,252023396,833,833,833,833,0
20241209,185800,252023396,833,833,833,833,0
20241209,185700,252023396,833,833,833,833,0
20241209,185600,252023396,833,833,833,833,0
20241209,185500,252023396,833,833,833,833,0
20241209,185400,252023396,833,833,833,833,0
20241209,185300,252023396,833,833,833,833,0
20241209,185200,252023396,833,833,833,833,0
20241209,185100,252023396,833,833,833,833,0
20241209,185000,252023396,833,833,833,833,0
20241209,184900,252023396,833,833,833,833,0
20241209,184800,252023396,833,833,833,833,0
20241209,184700,252023396,833,833,833,833,0
20241209,184600,252023396,833,833,833,833,0
20241209,184500,252023396,833,833,833,833,0
20241209,184400,252023396,833,833,833,833,0
20241209,184300,252023396,833,833,833,833,0
20241209,184200,252023396,833,833,833,833,0
20241209,184100,252023396,833,833,833,833,3429
20241209,184000,252023396,833,833,833,833,0
20241209,183900,252023396,833,833,833,833,0
20241209,183800,252023396,833,833,833,833,0
20241209,183700,252023396,833,833,833,833,0
20241209,183600,252023396,833,833,833,833,0
20241209,183500,252023396,833,833,833,833,0
20241209,183400,252023396,833,833,833,833,0
20241209,183300,252023396,833,833,833,833,0
20241209,183200,252023396,833,833,833,833,0
20241209,183100,252023396,833,833,833,833,0
20241209,183000,252023396,833,833,833,833,0
20241209,182900,252023396,833,833,833,833,0
20241209,182800,252023396,833,833,833,833,0
20241209,182700,252023396,833,833,833,833,0
20241209,182600,252023396,833,833,833,833,0
20241209,182500,252023396,833,833,833,833,0
20241209,182400,252023396,833,833,833,833,0
20241209,182300,252023396,833,833,833,833,0
20241209,182200,252023396,833,833,833,833,0
20241209,182100,252023396,833,833,833,833,0
20241209,182000,252023396,833,833,833,833,0
20241209,181900,252023396,833,833,833,833,0
20241209,181800,252023396,833,833,833,833,0
20241209,181700,252023396,833,833,833,833,0
20241209,181600,252023396,833,833,833,833,0
20241209,181500,252023396,833,833,833,833,0
20241209,181400,252023396,833,833,833,833,0
20241209,181300,252023396,833,833,833,833,0
20241209,181200,252023396,833,833,833,833,0
20241209,181100,252023396,833,833,833,833,3429
20241209,181000,252023396,833,833,833,833,0
20241209,180900,252023396,833,833,833,833,0
20241209,180800,252023396,833,833,833,833,0
20241209,180700,252023396,833,833,833,833,0
20241209,180600,252023396,833,833,833,833,0
20241209,180500,252023396,833,833,833,833,0
20241209,180400,252023396,833,833,833,833,0
20241209,180300,252023396,833,833,833,833,0
20241209,180200,252023396,833,833,833,833,0
20241209,180100,252023396,833,833,833,833,0
20241209,180000,252023396,833,833,833,833,0
20241209,175900,252023396,833,833,833,833,0
20241209,175800,252023396,833,833,833,833,0
20241209,175700,252023396,833,833,833,833,0
20241209,175600,252023396,833,833,833,833,0
20241209,175500,252023396,833,833,833,833,0
20241209,175400,252023396,833,833,833,833,0
20241209,175300,252023396,833,833,833,833,0
20241209,175200,252023396,833,833,833,833,0
20241209,175100,252023396,833,833,833,833,0
20241209,175000,252023396,833,833,833,833,0
20241209,174900,252023396,833,833,833,833,0
20241209,174800,252023396,833,833,833,833,0
20241209,174700,252023396,833,833,833,833,0
20241209,174600,252023396,833,833,833,833,0
20241209,174500,252023396,833,833,833,833,0
20241209,174400,252023396,833,833,833,833,0
20241209,174300,252023396,833,833,833,833,0
20241209,174200,252023396,833,833,833,833,0
20241209,174100,252023396,833,833,833,833,3429
20241209,174000,252023396,833,833,833,833,0
20241209,173900,252023396,833,833,833,833,0
20241209,173800,252023396,833,833,833,833,0
20241209,173700,252023396,833,833,833,833,0
20241209,173600,252023396,833,833,833,833,0
20241209,173500,252023396,833,833,833,833,0
20241209,173400,252023396,833,833,833,833,0
20241209,173300,252023396,833,833,833,833,0
20241209,173200,252023396,833,833,833,833,0
20241209,173100,252023396,833,833,833,833,0
20241209,173000,252023396,833,833,833,833,0
20241209,172900,252023396,833,833,833,833,0
20241209,172800,252023396,833,833,833,833,0
20241209,172700,252023396,833,833,833,833,0
20241209,172600,252023396,833,833,833,833,0
20241209,172500,252023396,833,833,833,833,0
20241209,172400,252023396,833,833,833,833,0
20241209,172300,252023396,833,833,833,833,0
20241209,172200,252023396,833,833,833,833,0
20241209,172100,252023396,833,833,833,833,0
20241209,172000,252023396,833,833,833,833,0
20241209,171900,252023396,833,833,833,833,0
20241209,171800,252023396,833,833,833,833,0
20241209,171700,252023396,833,833,833,833,0
20241209,171600,252023396,833,833,833,833,0
20241209,171500,252023396,833,833,833,833,0
20241209,171400,252023396,833,833,833,833,0
20241209,171300,252023396,833,833,833,833,0
20241209,171200,252023396,833,833,833,833,0
20241209,171100,252023396,833,833,833,833,3429
20241209,171000,252023396,833,833,833,833,0
20241209,170900,252023396,833,833,833,833,0
20241209,170800,252023396,833,833,833,833,0
20241209,170700,252023396,833,833,833,833,0
20241209,170600,252023396,833,833,833,833,0
20241209,170500,252023396,833,833,833,833,0
20241209,170400,252023396,833,833,833,833,0
20241209,170300,252023396,833,833,833,833,0
20241209,170200,252023396,833,833,833,833,0
20241209,170100,252023396,833,833,833,833,0
20241209,170000,252023396,833,833,833,833,0
20241209,165900,252023396,833,833,833,833,0
20241209,165800,252023396,833,833,833,833,0
20241209,165700,252023396,833,833,833,833,0
20241209,165600,252023396,833,833,833,833,0
20241209,165500,252023396,833,833,833,833,0
20241209,165400,252023396,833,833,833,833,0
20241209,165300,252023396,833,833,833,833,0
20241209,165200,252023396,833,833,833,833,0
20241209,165100,252023396,833,833,833,833,0
20241209,165000,252023396,833,833,833,833,0
20241209,164900,252023396,833,833,833,833,0
20241209,164800,252023396,833,833,833,833,0
20241209,164700,252023396,833,833,833,833,0
20241209,164600,252023396,833,833,833,833,0
20241209,164500,252023396,833,833,833,833,0
20241209,164400,252023396,833,833,833,833,0
20241209,164300,252023396,833,833,833,833,0
20241209,164200,252023396,833,833,833,833,0
20241209,164100,252023396,833,833,833,833,3429
20241209,164000,252023396,833,833,833,833,0
20241209,163900,252023396,833,833,833,833,0
20241209,163800,252023396,833,833,833,833,0
20241209,163700,252023396,833,833,833,833,0
20241209,163600,252023396,833,833,833,833,0
20241209,163500,252023396,833,833,833,833,0
20241209,163400,252023396,833,833,833,833,0
20241209,163300,252023396,833,833,833,833,0
20241209,163200,252023396,833,833,833,833,0
20241209,163100,252023396,833,833,833,833,0
20241209,163000,252023396,833,833,833,833,0
20241209,162900,252023396,833,833,833,833,0
20241209,162800,252023396,833,833,833,833,0
20241209,162700,252023396,833,833,833,833,0
20241209,162600,252023396,833,833,833,833,0
20241209,162500,252023396,833,833,833,833,0
20241209,162400,252023396,833,833,833,833,0
20241209,162300,252023396,833,833,833,833,0
20241209,162200,252023396,833,833,833,833,0
20241209,162100,252023396,833,833,833,833,0
20241209,162000,252023396,833,833,833,833,0
20241209,161900,252023396,833,833,833,833,0
20241209,161800,252023396,833,833,833,833,0
20241209,161700,252023396,833,833,833,833,0
20241209,161600,252023396,833,833,833,833,0
20241209,161500,252023396,833,833,833,833,0
20241209,161400,252023396,833,833,833,833,0
20241209,161300,252023396,833,833,833,833,0
20241209,161200,252023396,833,833,833,833,0
20241209,161100,252023396,833,833,833,833,3429
20241209,161000,252023396,833,833,833,833,0
20241209,160900,252023396,833,833,833,833,0
20241209,160800,252023396,833,833,833,833,0
20241209,160700,252023396,833,833,833,833,0
20241209,160600,252023396,833,833,833,833,0
20241209,160500,252023396,833,833,833,833,0
20241209,160400,252023396,833,833,833,833,0
20241209,160300,252023396,833,833,833,833,0
20241209,160200,252023396,833,833,833,833,0
20241209,160100,252023396,833,833,833,833,0
20241209,160000,252023396,833,833,833,833,0
20241209,155900,252023396,833,833,833,833,0
20241209,155800,252023396,833,833,833,833,0
20241209,155700,252023396,833,833,833,833,0
20241209,155600,252023396,833,833,833,833,0
20241209,155500,252023396,833,833,833,833,0
20241209,155400,252023396,833,833,833,833,0
20241209,155300,252023396,833,833,833,833,0
20241209,155200,252023396,833,833,833,833,0
20241209,155100,252023396,833,833,833,833,0
20241209,155000,252023396,833,833,833,833,0
20241209,154900,252023396,833,833,833,833,0
20241209,154800,252023396,833,833,833,833,0
20241209,154700,252023396,833,833,833,833,0
20241209,154600,252023396,833,833,833,833,0
20241209,154500,252023396,833,833,833,833,0
20241209,154400,252023396,833,833,833,833,0
20241209,154300,252023396,833,833,833,833,0
20241209,154200,252023396,833,833,833,833,0
20241209,154100,252023396,833,833,833,833,3429
20241209,154000,252023396,833,833,833,833,0
20241209,153900,252023396,833,833,833,833,0
20241209,153800,252023396,833,833,833,833,0
20241209,153700,252023396,833,833,833,833,0
20241209,153600,252023396,833,833,833,833,0
20241209,153500,252023396,833,833,833,833,0
20241209,153400,252023396,833,833,833,833,0
20241209,153300,252023396,833,833,833,833,0
20241209,153200,252023396,833,833,833,833,0
20241209,153100,252023396,833,833,833,833,0
20241209,153000,252023396,833,833,833,833,3429
20241209,152900,249167039,831,831,831,831,0
20241209,152800,249167039,831,831,831,831,0
20241209,152700,249167039,831,831,831,831,0
20241209,152600,249167039,831,831,831,831,0
20241209,152500,249167039,831,831,831,831,0
20241209,152400,249167039,831,831,831,831,0
20241209,152300,249167039,831,831,831,831,0
20241209,152200,249167039,831,831,831,831,0
20241209,152100,249167039,831,831,831,831,0
20241209,152000,249167039,831,831,831,831,0
20241209,151900,249167039,831,826,831,825,1051
20241209,151800,248298093,825,828,828,825,2973
20241209,151700,245844783,830,825,830,821,11
20241209,151600,245835737,827,830,830,827,8
20241209,151500,245829101,831,831,831,831,0
20241209,151400,245829101,831,831,831,831,9
20241209,151300,245821622,821,821,821,821,2
20241209,151200,245819980,821,823,823,821,2483
20241209,151100,243779549,823,825,825,823,26
20241209,151000,243758149,835,823,835,822,1638
20241209,150900,242410795,835,823,835,823,149
20241209,150800,242288144,836,829,836,821,2554
20241209,150700,240179980,829,823,833,821,427
20241209,150600,239829121,823,825,834,823,131
20241209,150500,239720591,824,854,854,820,24684
20241209,150400,219359544,856,836,860,836,5698
20241209,150300,214557418,821,859,859,821,16440
20241209,150200,200783332,859,885,885,838,16751
20241209,150100,186368442,885,850,885,850,36812
20241209,150000,154011347,850,849,850,849,412
20241209,145900,153661539,846,846,846,846,75
20241209,145800,153598089,851,851,851,851,0
20241209,145700,153598089,851,854,854,846,178
20241209,145600,153446384,865,856,865,856,533
20241209,145500,152990127,858,882,882,858,5548
20241209,145400,148139045,882,880,882,876,3580
20241209,145300,144990475,884,884,884,884,0
20241209,145200,144990475,884,884,885,859,3237
20241209,145100,142153342,885,865,885,858,28068
20241209,145000,117509039,870,830,870,830,21270
20241209,144900,99327273,830,829,830,829,825
20241209,144800,98643347,829,829,829,829,0
20241209,144700,98643347,829,829,829,829,0
20241209,144600,98643347,829,829,829,829,0
20241209,144500,98643347,829,829,829,829,0
20241209,144400,98643347,829,829,829,829,0
20241209,144300,98643347,829,829,829,829,0
20241209,144200,98643347,829,829,829,829,0
20241209,144100,98643347,829,829,829,829,0
20241209,144000,98643347,829,829,829,829,0
20241209,143900,98643347,829,829,829,829,1
20241209,143800,98642518,827,827,827,827,0
20241209,143700,98642518,827,827,827,827,0
20241209,143600,98642518,827,827,827,827,0
20241209,143500,98642518,827,827,827,827,0
20241209,143400,98642518,827,825,827,825,59
20241209,143300,98593727,816,816,816,816,0
20241209,143200,98593727,816,825,825,816,6700
20241209,143100,93099822,827,827,827,827,5700
20241209,143000,88385922,829,829,829,829,0
20241209,142900,88385922,829,829,829,829,390
20241209,142800,88062612,830,830,830,830,0
20241209,142700,88062612,830,830,830,830,1
20241209,142600,88061782,829,829,829,829,110
20241209,142500,87970592,830,830,830,830,0
20241209,142400,87970592,830,830,830,830,0
20241209,142300,87970592,830,830,830,830,0
20241209,142200,87970592,830,830,830,830,0
20241209,142100,87970592,830,830,830,829,763
20241209,142000,87337303,835,835,835,835,0
20241209,141900,87337303,835,835,835,835,0
20241209,141800,87337303,835,835,835,835,0
20241209,141700,87337303,835,835,835,835,1
20241209,141600,87336468,830,830,830,830,241
20241209,141500,87136438,835,835,835,835,0
20241209,141400,87136438,835,830,835,830,1001
20241209,141300,86305603,830,831,831,830,100
20241209,141200,86222602,835,835,835,835,0
20241209,141100,86222602,835,835,835,835,0
20241209,141000,86222602,835,835,835,835,0
20241209,140900,86222602,835,835,835,835,0
20241209,140800,86222602,835,835,835,835,339
20241209,140700,85939537,835,837,837,835,1661
20241209,140600,84550602,840,839,840,839,4
20241209,140500,84547245,837,837,837,837,0
20241209,140400,84547245,837,837,837,837,0
20241209,140300,84547245,837,837,837,837,1080
20241209,140200,83643285,837,837,837,837,109
20241209,140100,83552052,837,837,837,837,216
20241209,140000,83371260,837,837,837,829,424
20241209,135900,83017460,837,837,837,837,7
20241209,135800,83011601,837,837,837,837,0
20241209,135700,83011601,837,837,837,837,0
20241209,135600,83011601,837,837,837,837,0
20241209,135500,83011601,837,837,837,837,0
20241209,135400,83011601,837,837,837,837,0
20241209,135300,83011601,837,837,837,837,0
20241209,135200,83011601,837,832,837,831,1683
20241209,135100,81612753,837,837,837,837,0
20241209,135000,81612753,837,837,837,837,1
20241209,134900,81611916,832,832,832,832,11
20241209,134800,81602764,831,831,831,831,37
20241209,134700,81572017,831,831,831,831,0
20241209,134600,81572017,831,831,831,831,0
20241209,134500,81572017,831,831,831,831,1
20241209,134400,81571186,840,840,840,840,0
20241209,134300,81571186,840,840,840,840,0
20241209,134200,81571186,840,840,840,840,0
20241209,134100,81571186,840,840,840,840,0
20241209,134000,81571186,840,840,840,840,0
20241209,133900,81571186,840,840,840,840,0
20241209,133800,81571186,840,840,840,840,0
20241209,133700,81571186,840,840,840,840,0
20241209,133600,81571186,840,840,840,840,0
20241209,133500,81571186,840,840,840,840,0
20241209,133400,81571186,840,840,840,840,0
20241209,133300,81571186,840,840,840,840,0
20241209,133200,81571186,840,838,840,838,275
20241209,133100,81340567,840,840,840,840,0
20241209,133000,81340567,840,840,840,840,0
20241209,132900,81340567,840,840,840,840,0
20241209,132800,81340567,840,840,840,840,0
20241209,132700,81340567,840,840,840,840,0
20241209,132600,81340567,840,840,840,840,0
20241209,132500,81340567,840,840,840,840,0
20241209,132400,81340567,840,840,840,840,1
20241209,132300,81339727,839,839,839,839,0
20241209,132200,81339727,839,839,839,839,0
20241209,132100,81339727,839,839,839,839,0
20241209,132000,81339727,839,833,839,833,4
20241209,131900,81336383,825,825,825,825,0
20241209,131800,81336383,825,825,825,825,804
20241209,131700,80673083,824,837,837,824,500
20241209,131600,80261021,845,845,845,845,0
20241209,131500,80261021,845,845,845,845,0
20241209,131400,80261021,845,845,845,845,0
20241209,131300,80261021,845,845,845,845,0
20241209,131200,80261021,845,845,845,845,0
20241209,131100,80261021,845,845,845,845,0
20241209,131000,80261021,845,845,845,845,0
20241209,130900,80261021,845,845,845,845,0
20241209,130800,80261021,845,845,845,845,0
20241209,130700,80261021,845,845,845,845,0
20241209,130600,80261021,845,845,845,845,0
20241209,130500,80261021,845,845,845,845,0
20241209,130400,80261021,845,844,845,844,24
20241209,130300,80240764,845,845,845,845,0
20241209,130200,80240764,845,845,845,845,0
20241209,130100,80240764,845,845,845,845,0
20241209,130000,80240764,845,845,845,845,0
20241209,125900,80240764,845,845,845,845,0
20241209,125800,80240764,845,845,845,845,0
20241209,125700,80240764,845,845,845,845,0
20241209,125600,80240764,845,845,845,845,0
20241209,125500,80240764,845,845,845,845,0
20241209,125400,80240764,845,845,845,845,0
20241209,125300,80240764,845,845,845,845,0
20241209,125200,80240764,845,845,845,845,0
20241209,125100,80240764,845,845,845,845,0
20241209,125000,80240764,845,845,845,845,0
20241209,124900,80240764,845,845,845,845,0
20241209,124800,80240764,845,845,845,845,0
20241209,124700,80240764,845,845,845,845,5
20241209,124600,80236539,839,839,839,839,1
20241209,124500,80235700,845,845,845,845,0
20241209,124400,80235700,845,845,845,845,0
20241209,124300,80235700,845,845,845,845,0
20241209,124200,80235700,845,845,845,845,0
20241209,124100,80235700,845,845,845,845,0
20241209,124000,80235700,845,845,845,845,0
20241209,123900,80235700,845,845,845,845,0
20241209,123800,80235700,845,845,845,845,0
20241209,123700,80235700,845,845,845,845,0
20241209,123600,80235700,845,845,845,845,0
20241209,123500,80235700,845,845,845,845,0
20241209,123400,80235700,845,845,845,845,0
20241209,123300,80235700,845,845,845,845,0
20241209,123200,80235700,845,845,845,845,0
20241209,123100,80235700,845,845,845,845,0
20241209,123000,80235700,845,845,845,845,0
20241209,122900,80235700,845,845,845,845,0
20241209,122800,80235700,845,845,845,845,0
20241209,122700,80235700,845,845,845,845,0
20241209,122600,80235700,845,845,845,845,0
20241209,122500,80235700,845,845,845,845,0
20241209,122400,80235700,845,845,845,845,0
20241209,122300,80235700,845,845,845,845,0
20241209,122200,80235700,845,845,845,845,0
20241209,122100,80235700,845,845,845,845,0
20241209,122000,80235700,845,845,845,845,0
20241209,121900,80235700,845,845,845,845,300
20241209,121800,79982200,845,845,845,845,0
20241209,121700,79982200,845,845,845,845,0
20241209,121600,79982200,845,845,845,845,0
20241209,121500,79982200,845,845,845,845,0
20241209,121400,79982200,845,845,845,845,0
20241209,121300,79982200,845,845,845,845,0
20241209,121200,79982200,845,845,845,845,1
20241209,121100,79981355,836,836,836,836,0
20241209,121000,79981355,836,836,836,836,0
20241209,120900,79981355,836,836,836,836,0
20241209,120800,79981355,836,836,836,836,0
20241209,120700,79981355,836,836,836,836,0
20241209,120600,79981355,836,836,836,836,0
20241209,120500,79981355,836,836,836,836,119
20241209,120400,79881871,848,848,848,848,0
20241209,120300,79881871,848,841,848,841,401
20241209,120200,79544623,848,848,848,848,0
20241209,120100,79544623,848,839,848,837,8
20241209,120000,79537873,849,849,849,849,0
20241209,115900,79537873,849,849,849,849,0
20241209,115800,79537873,849,848,849,839,84
20241209,115700,79466663,848,848,848,848,100
20241209,115600,79381863,848,848,848,848,0
20241209,115500,79381863,848,848,848,848,0
20241209,115400,79381863,848,848,848,848,100
20241209,115300,79297063,848,848,848,848,1
20241209,115200,79296215,825,825,825,825,100
20241209,115100,79213715,849,849,849,849,0
20241209,115000,79213715,849,849,849,849,0
20241209,114900,79213715,849,849,849,849,0
20241209,114800,79213715,849,849,849,849,0
20241209,114700,79213715,849,841,849,841,101
20241209,114600,79128766,841,841,841,841,0
20241209,114500,79128766,841,842,842,841,1032
20241209,114400,78260842,850,850,850,850,0
20241209,114300,78260842,850,850,850,850,0
20241209,114200,78260842,850,852,852,850,202
20241209,114100,78089138,856,856,856,856,0
20241209,114000,78089138,856,856,856,856,252
20241209,113900,77873426,856,856,856,856,1
20241209,113800,77872570,856,856,856,856,0
20241209,113700,77872570,856,856,856,856,0
20241209,113600,77872570,856,856,856,856,0
20241209,113500,77872570,856,856,856,856,1
20241209,113400,77871714,856,856,856,856,0
20241209,113300,77871714,856,856,856,856,1
20241209,113200,77870858,853,853,853,853,0
20241209,113100,77870858,853,855,855,853,1170
20241209,113000,76870510,855,855,855,855,0
20241209,112900,76870510,855,855,855,855,1
20241209,112800,76869655,857,857,857,857,0
20241209,112700,76869655,857,857,857,857,3
20241209,112600,76867084,858,858,858,858,0
20241209,112500,76867084,858,858,858,858,4
20241209,112400,76863652,863,863,863,863,0
20241209,112300,76863652,863,863,863,863,0
20241209,112200,76863652,863,863,863,863,0
20241209,112100,76863652,863,863,863,863,0
20241209,112000,76863652,863,863,863,863,0
20241209,111900,76863652,863,863,863,863,0
20241209,111800,76863652,863,863,863,863,0
20241209,111700,76863652,863,863,863,863,0
20241209,111600,76863652,863,863,863,863,0
20241209,111500,76863652,863,863,863,863,0
20241209,111400,76863652,863,863,863,863,0
20241209,111300,76863652,863,863,863,863,0
20241209,111200,76863652,863,863,863,863,0
20241209,111100,76863652,863,863,863,863,0
20241209,111000,76863652,863,863,863,863,0
20241209,110900,76863652,863,853,865,853,1452
20241209,110800,75623789,853,853,853,853,2
20241209,110700,75622083,852,852,852,852,1895
20241209,110600,74007543,852,850,852,850,2400
20241209,110500,71964338,850,833,850,833,34
20241209,110400,71935736,833,833,833,833,3000
20241209,110300,69436736,832,832,832,832,3005
20241209,110200,66936576,831,829,831,829,3142
20241209,110100,64327576,828,828,828,828,0
20241209,110000,64327576,828,828,828,828,8616
20241209,105900,57193528,828,828,828,828,0
20241209,105800,57193528,828,828,828,828,0
20241209,105700,57193528,828,828,828,828,0
20241209,105600,57193528,828,828,828,828,0
20241209,105500,57193528,828,828,828,828,0
20241209,105400,57193528,828,828,828,828,0
20241209,105300,57193528,828,828,828,828,0
20241209,105200,57193528,828,828,828,828,0
20241209,105100,57193528,828,828,828,828,2444
20241209,105000,55169896,827,827,827,827,0
20241209,104900,55169896,827,827,827,827,0
20241209,104800,55169896,827,827,827,827,0
20241209,104700,55169896,827,827,827,827,5566
20241209,104600,50566814,827,827,827,827,0
20241209,104500,50566814,827,827,827,827,0
20241209,104400,50566814,827,827,827,827,0
20241209,104300,50566814,827,827,827,827,0
20241209,104200,50566814,827,827,827,827,0
20241209,104100,50566814,827,827,827,827,0
20241209,104000,50566814,827,827,827,827,0
20241209,103900,50566814,827,827,827,827,0
20241209,103800,50566814,827,827,827,827,0
20241209,103700,50566814,827,827,827,827,0
20241209,103600,50566814,827,827,827,827,0
20241209,103500,50566814,827,827,827,827,0
20241209,103400,50566814,827,827,827,827,0
20241209,103300,50566814,827,827,827,827,0
20241209,103200,50566814,827,827,827,827,0
20241209,103100,50566814,827,827,827,827,4
20241209,103000,50563506,827,827,827,827,16
20241209,102900,50550274,827,827,827,827,0
20241209,102800,50550274,827,827,827,827,0
20241209,102700,50550274,827,827,827,827,0
20241209,102600,50550274,827,827,827,827,1
20241209,102500,50549447,820,820,820,820,0
20241209,102400,50549447,820,820,820,820,852
20241209,102300,49850807,824,824,824,824,0
20241209,102200,49850807,824,824,824,824,50
20241209,102100,49809607,824,824,824,824,0
20241209,102000,49809607,824,824,824,824,0
20241209,101900,49809607,824,824,824,824,0
20241209,101800,49809607,824,820,824,820,993
20241209,101700,48995339,819,820,820,819,1551
20241209,101600,47723520,827,827,827,827,0
20241209,101500,47723520,827,827,827,827,0
20241209,101400,47723520,827,827,827,827,0
20241209,101300,47723520,827,827,827,827,0
20241209,101200,47723520,827,827,827,827,0
20241209,101100,47723520,827,827,827,827,0
20241209,101000,47723520,827,827,827,827,0
20241209,100900,47723520,827,827,827,827,0
20241209,100800,47723520,827,827,827,827,0
20241209,100700,47723520,827,827,827,827,1
20241209,100600,47722693,829,829,829,829,0
20241209,100500,47722693,829,829,829,829,0
20241209,100400,47722693,829,829,829,829,2
20241209,100300,47721035,829,829,829,829,0
20241209,100200,47721035,829,829,829,829,0
20241209,100100,47721035,829,829,829,829,0
20241209,100000,47721035,829,829,829,829,0
20241209,095900,47721035,829,829,829,829,0
20241209,095800,47721035,829,829,829,829,0
20241209,095700,47721035,829,829,829,829,20000
20241209,095600,31141035,829,829,830,829,10686
20241209,095500,22281655,830,830,830,830,0
20241209,095400,22281655,830,816,830,816,1200
20241209,095300,21301227,816,816,816,816,74
20241209,095200,21240843,816,816,816,816,0
20241209,095100,21240843,816,816,816,816,373
20241209,095000,20936475,816,816,816,816,0
20241209,094900,20936475,816,816,816,816,0
20241209,094800,20936475,816,816,816,816,1
20241209,094700,20935659,816,816,816,816,33
20241209,094600,20908731,816,816,816,816,1
20241209,094500,20907915,816,816,816,816,1
20241209,094400,20907099,815,814,815,814,1149
20241209,094300,19970861,814,809,814,809,1001
20241209,094200,19161047,814,814,814,814,0
20241209,094100,19161047,814,814,814,814,0
20241209,094000,19161047,814,813,814,813,87
20241209,093900,19090315,813,813,813,813,0
20241209,093800,19090315,813,813,813,813,1
20241209,093700,19089502,811,811,811,811,453
20241209,093600,18722119,811,811,811,811,0
20241209,093500,18722119,811,807,811,805,2907
20241209,093400,16380510,814,809,814,805,575
20241209,093300,15916215,810,810,810,810,146
20241209,093200,15797955,816,816,816,816,0
20241209,093100,15797955,816,816,816,816,3
20241209,093000,15795507,816,816,816,816,38
20241209,092900,15764499,816,810,816,810,165
20241209,092800,15630843,804,807,807,804,2248
20241209,092700,13820493,820,820,820,820,0
20241209,092600,13820493,820,820,820,820,2
20241209,092500,13818853,806,823,824,806,90
20241209,092400,13746066,825,825,825,825,0
20241209,092300,13746066,825,825,825,825,0
20241209,092200,13746066,825,814,825,814,38
20241209,092100,13714907,807,810,810,807,84
20241209,092000,13647012,821,821,821,820,5676
20241209,091900,8990320,829,829,829,829,0
20241209,091800,8990320,829,829,829,829,0
20241209,091700,8990320,829,829,829,829,101
20241209,091600,8906591,830,832,832,830,3778
20241209,091500,5766568,834,834,834,834,0
20241209,091400,5766568,834,834,834,834,90
20241209,091300,5691508,834,834,834,834,5
20241209,091200,5687338,835,835,835,834,465
20241209,091100,5299263,835,835,835,832,505
20241209,091000,4878692,835,835,835,835,37
20241209,090900,4847797,832,832,832,832,0
20241209,090800,4847797,832,832,832,832,0
20241209,090700,4847797,832,833,833,832,300
20241209,090600,4597999,838,838,838,838,36
20241209,090500,4567831,839,832,842,832,188
20241209,090400,4410575,832,837,837,832,950
20241209,090300,3620085,839,839,839,839,62
20241209,090200,3568067,830,845,845,830,260
20241209,090100,3352201,852,852,852,852,300
20241209,090000,3096601,853,854,854,853,3626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191100 252023396 833 833 833 833 3429
3 20241209 191000 252023396 833 833 833 833 0
4 20241209 190900 252023396 833 833 833 833 0
5 20241209 190800 252023396 833 833 833 833 0
6 20241209 190700 252023396 833 833 833 833 0
7 20241209 190600 252023396 833 833 833 833 0
8 20241209 190500 252023396 833 833 833 833 0
9 20241209 190400 252023396 833 833 833 833 0
10 20241209 190300 252023396 833 833 833 833 0
11 20241209 190200 252023396 833 833 833 833 0
12 20241209 190100 252023396 833 833 833 833 0
13 20241209 190000 252023396 833 833 833 833 0
14 20241209 185900 252023396 833 833 833 833 0
15 20241209 185800 252023396 833 833 833 833 0
16 20241209 185700 252023396 833 833 833 833 0
17 20241209 185600 252023396 833 833 833 833 0
18 20241209 185500 252023396 833 833 833 833 0
19 20241209 185400 252023396 833 833 833 833 0
20 20241209 185300 252023396 833 833 833 833 0
21 20241209 185200 252023396 833 833 833 833 0
22 20241209 185100 252023396 833 833 833 833 0
23 20241209 185000 252023396 833 833 833 833 0
24 20241209 184900 252023396 833 833 833 833 0
25 20241209 184800 252023396 833 833 833 833 0
26 20241209 184700 252023396 833 833 833 833 0
27 20241209 184600 252023396 833 833 833 833 0
28 20241209 184500 252023396 833 833 833 833 0
29 20241209 184400 252023396 833 833 833 833 0
30 20241209 184300 252023396 833 833 833 833 0
31 20241209 184200 252023396 833 833 833 833 0
32 20241209 184100 252023396 833 833 833 833 3429
33 20241209 184000 252023396 833 833 833 833 0
34 20241209 183900 252023396 833 833 833 833 0
35 20241209 183800 252023396 833 833 833 833 0
36 20241209 183700 252023396 833 833 833 833 0
37 20241209 183600 252023396 833 833 833 833 0
38 20241209 183500 252023396 833 833 833 833 0
39 20241209 183400 252023396 833 833 833 833 0
40 20241209 183300 252023396 833 833 833 833 0
41 20241209 183200 252023396 833 833 833 833 0
42 20241209 183100 252023396 833 833 833 833 0
43 20241209 183000 252023396 833 833 833 833 0
44 20241209 182900 252023396 833 833 833 833 0
45 20241209 182800 252023396 833 833 833 833 0
46 20241209 182700 252023396 833 833 833 833 0
47 20241209 182600 252023396 833 833 833 833 0
48 20241209 182500 252023396 833 833 833 833 0
49 20241209 182400 252023396 833 833 833 833 0
50 20241209 182300 252023396 833 833 833 833 0
51 20241209 182200 252023396 833 833 833 833 0
52 20241209 182100 252023396 833 833 833 833 0
53 20241209 182000 252023396 833 833 833 833 0
54 20241209 181900 252023396 833 833 833 833 0
55 20241209 181800 252023396 833 833 833 833 0
56 20241209 181700 252023396 833 833 833 833 0
57 20241209 181600 252023396 833 833 833 833 0
58 20241209 181500 252023396 833 833 833 833 0
59 20241209 181400 252023396 833 833 833 833 0
60 20241209 181300 252023396 833 833 833 833 0
61 20241209 181200 252023396 833 833 833 833 0
62 20241209 181100 252023396 833 833 833 833 3429
63 20241209 181000 252023396 833 833 833 833 0
64 20241209 180900 252023396 833 833 833 833 0
65 20241209 180800 252023396 833 833 833 833 0
66 20241209 180700 252023396 833 833 833 833 0
67 20241209 180600 252023396 833 833 833 833 0
68 20241209 180500 252023396 833 833 833 833 0
69 20241209 180400 252023396 833 833 833 833 0
70 20241209 180300 252023396 833 833 833 833 0
71 20241209 180200 252023396 833 833 833 833 0
72 20241209 180100 252023396 833 833 833 833 0
73 20241209 180000 252023396 833 833 833 833 0
74 20241209 175900 252023396 833 833 833 833 0
75 20241209 175800 252023396 833 833 833 833 0
76 20241209 175700 252023396 833 833 833 833 0
77 20241209 175600 252023396 833 833 833 833 0
78 20241209 175500 252023396 833 833 833 833 0
79 20241209 175400 252023396 833 833 833 833 0
80 20241209 175300 252023396 833 833 833 833 0
81 20241209 175200 252023396 833 833 833 833 0
82 20241209 175100 252023396 833 833 833 833 0
83 20241209 175000 252023396 833 833 833 833 0
84 20241209 174900 252023396 833 833 833 833 0
85 20241209 174800 252023396 833 833 833 833 0
86 20241209 174700 252023396 833 833 833 833 0
87 20241209 174600 252023396 833 833 833 833 0
88 20241209 174500 252023396 833 833 833 833 0
89 20241209 174400 252023396 833 833 833 833 0
90 20241209 174300 252023396 833 833 833 833 0
91 20241209 174200 252023396 833 833 833 833 0
92 20241209 174100 252023396 833 833 833 833 3429
93 20241209 174000 252023396 833 833 833 833 0
94 20241209 173900 252023396 833 833 833 833 0
95 20241209 173800 252023396 833 833 833 833 0
96 20241209 173700 252023396 833 833 833 833 0
97 20241209 173600 252023396 833 833 833 833 0
98 20241209 173500 252023396 833 833 833 833 0
99 20241209 173400 252023396 833 833 833 833 0
100 20241209 173300 252023396 833 833 833 833 0
101 20241209 173200 252023396 833 833 833 833 0
102 20241209 173100 252023396 833 833 833 833 0
103 20241209 173000 252023396 833 833 833 833 0
104 20241209 172900 252023396 833 833 833 833 0
105 20241209 172800 252023396 833 833 833 833 0
106 20241209 172700 252023396 833 833 833 833 0
107 20241209 172600 252023396 833 833 833 833 0
108 20241209 172500 252023396 833 833 833 833 0
109 20241209 172400 252023396 833 833 833 833 0
110 20241209 172300 252023396 833 833 833 833 0
111 20241209 172200 252023396 833 833 833 833 0
112 20241209 172100 252023396 833 833 833 833 0
113 20241209 172000 252023396 833 833 833 833 0
114 20241209 171900 252023396 833 833 833 833 0
115 20241209 171800 252023396 833 833 833 833 0
116 20241209 171700 252023396 833 833 833 833 0
117 20241209 171600 252023396 833 833 833 833 0
118 20241209 171500 252023396 833 833 833 833 0
119 20241209 171400 252023396 833 833 833 833 0
120 20241209 171300 252023396 833 833 833 833 0
121 20241209 171200 252023396 833 833 833 833 0
122 20241209 171100 252023396 833 833 833 833 3429
123 20241209 171000 252023396 833 833 833 833 0
124 20241209 170900 252023396 833 833 833 833 0
125 20241209 170800 252023396 833 833 833 833 0
126 20241209 170700 252023396 833 833 833 833 0
127 20241209 170600 252023396 833 833 833 833 0
128 20241209 170500 252023396 833 833 833 833 0
129 20241209 170400 252023396 833 833 833 833 0
130 20241209 170300 252023396 833 833 833 833 0
131 20241209 170200 252023396 833 833 833 833 0
132 20241209 170100 252023396 833 833 833 833 0
133 20241209 170000 252023396 833 833 833 833 0
134 20241209 165900 252023396 833 833 833 833 0
135 20241209 165800 252023396 833 833 833 833 0
136 20241209 165700 252023396 833 833 833 833 0
137 20241209 165600 252023396 833 833 833 833 0
138 20241209 165500 252023396 833 833 833 833 0
139 20241209 165400 252023396 833 833 833 833 0
140 20241209 165300 252023396 833 833 833 833 0
141 20241209 165200 252023396 833 833 833 833 0
142 20241209 165100 252023396 833 833 833 833 0
143 20241209 165000 252023396 833 833 833 833 0
144 20241209 164900 252023396 833 833 833 833 0
145 20241209 164800 252023396 833 833 833 833 0
146 20241209 164700 252023396 833 833 833 833 0
147 20241209 164600 252023396 833 833 833 833 0
148 20241209 164500 252023396 833 833 833 833 0
149 20241209 164400 252023396 833 833 833 833 0
150 20241209 164300 252023396 833 833 833 833 0
151 20241209 164200 252023396 833 833 833 833 0
152 20241209 164100 252023396 833 833 833 833 3429
153 20241209 164000 252023396 833 833 833 833 0
154 20241209 163900 252023396 833 833 833 833 0
155 20241209 163800 252023396 833 833 833 833 0
156 20241209 163700 252023396 833 833 833 833 0
157 20241209 163600 252023396 833 833 833 833 0
158 20241209 163500 252023396 833 833 833 833 0
159 20241209 163400 252023396 833 833 833 833 0
160 20241209 163300 252023396 833 833 833 833 0
161 20241209 163200 252023396 833 833 833 833 0
162 20241209 163100 252023396 833 833 833 833 0
163 20241209 163000 252023396 833 833 833 833 0
164 20241209 162900 252023396 833 833 833 833 0
165 20241209 162800 252023396 833 833 833 833 0
166 20241209 162700 252023396 833 833 833 833 0
167 20241209 162600 252023396 833 833 833 833 0
168 20241209 162500 252023396 833 833 833 833 0
169 20241209 162400 252023396 833 833 833 833 0
170 20241209 162300 252023396 833 833 833 833 0
171 20241209 162200 252023396 833 833 833 833 0
172 20241209 162100 252023396 833 833 833 833 0
173 20241209 162000 252023396 833 833 833 833 0
174 20241209 161900 252023396 833 833 833 833 0
175 20241209 161800 252023396 833 833 833 833 0
176 20241209 161700 252023396 833 833 833 833 0
177 20241209 161600 252023396 833 833 833 833 0
178 20241209 161500 252023396 833 833 833 833 0
179 20241209 161400 252023396 833 833 833 833 0
180 20241209 161300 252023396 833 833 833 833 0
181 20241209 161200 252023396 833 833 833 833 0
182 20241209 161100 252023396 833 833 833 833 3429
183 20241209 161000 252023396 833 833 833 833 0
184 20241209 160900 252023396 833 833 833 833 0
185 20241209 160800 252023396 833 833 833 833 0
186 20241209 160700 252023396 833 833 833 833 0
187 20241209 160600 252023396 833 833 833 833 0
188 20241209 160500 252023396 833 833 833 833 0
189 20241209 160400 252023396 833 833 833 833 0
190 20241209 160300 252023396 833 833 833 833 0
191 20241209 160200 252023396 833 833 833 833 0
192 20241209 160100 252023396 833 833 833 833 0
193 20241209 160000 252023396 833 833 833 833 0
194 20241209 155900 252023396 833 833 833 833 0
195 20241209 155800 252023396 833 833 833 833 0
196 20241209 155700 252023396 833 833 833 833 0
197 20241209 155600 252023396 833 833 833 833 0
198 20241209 155500 252023396 833 833 833 833 0
199 20241209 155400 252023396 833 833 833 833 0
200 20241209 155300 252023396 833 833 833 833 0
201 20241209 155200 252023396 833 833 833 833 0
202 20241209 155100 252023396 833 833 833 833 0
203 20241209 155000 252023396 833 833 833 833 0
204 20241209 154900 252023396 833 833 833 833 0
205 20241209 154800 252023396 833 833 833 833 0
206 20241209 154700 252023396 833 833 833 833 0
207 20241209 154600 252023396 833 833 833 833 0
208 20241209 154500 252023396 833 833 833 833 0
209 20241209 154400 252023396 833 833 833 833 0
210 20241209 154300 252023396 833 833 833 833 0
211 20241209 154200 252023396 833 833 833 833 0
212 20241209 154100 252023396 833 833 833 833 3429
213 20241209 154000 252023396 833 833 833 833 0
214 20241209 153900 252023396 833 833 833 833 0
215 20241209 153800 252023396 833 833 833 833 0
216 20241209 153700 252023396 833 833 833 833 0
217 20241209 153600 252023396 833 833 833 833 0
218 20241209 153500 252023396 833 833 833 833 0
219 20241209 153400 252023396 833 833 833 833 0
220 20241209 153300 252023396 833 833 833 833 0
221 20241209 153200 252023396 833 833 833 833 0
222 20241209 153100 252023396 833 833 833 833 0
223 20241209 153000 252023396 833 833 833 833 3429
224 20241209 152900 249167039 831 831 831 831 0
225 20241209 152800 249167039 831 831 831 831 0
226 20241209 152700 249167039 831 831 831 831 0
227 20241209 152600 249167039 831 831 831 831 0
228 20241209 152500 249167039 831 831 831 831 0
229 20241209 152400 249167039 831 831 831 831 0
230 20241209 152300 249167039 831 831 831 831 0
231 20241209 152200 249167039 831 831 831 831 0
232 20241209 152100 249167039 831 831 831 831 0
233 20241209 152000 249167039 831 831 831 831 0
234 20241209 151900 249167039 831 826 831 825 1051
235 20241209 151800 248298093 825 828 828 825 2973
236 20241209 151700 245844783 830 825 830 821 11
237 20241209 151600 245835737 827 830 830 827 8
238 20241209 151500 245829101 831 831 831 831 0
239 20241209 151400 245829101 831 831 831 831 9
240 20241209 151300 245821622 821 821 821 821 2
241 20241209 151200 245819980 821 823 823 821 2483
242 20241209 151100 243779549 823 825 825 823 26
243 20241209 151000 243758149 835 823 835 822 1638
244 20241209 150900 242410795 835 823 835 823 149
245 20241209 150800 242288144 836 829 836 821 2554
246 20241209 150700 240179980 829 823 833 821 427
247 20241209 150600 239829121 823 825 834 823 131
248 20241209 150500 239720591 824 854 854 820 24684
249 20241209 150400 219359544 856 836 860 836 5698
250 20241209 150300 214557418 821 859 859 821 16440
251 20241209 150200 200783332 859 885 885 838 16751
252 20241209 150100 186368442 885 850 885 850 36812
253 20241209 150000 154011347 850 849 850 849 412
254 20241209 145900 153661539 846 846 846 846 75
255 20241209 145800 153598089 851 851 851 851 0
256 20241209 145700 153598089 851 854 854 846 178
257 20241209 145600 153446384 865 856 865 856 533
258 20241209 145500 152990127 858 882 882 858 5548
259 20241209 145400 148139045 882 880 882 876 3580
260 20241209 145300 144990475 884 884 884 884 0
261 20241209 145200 144990475 884 884 885 859 3237
262 20241209 145100 142153342 885 865 885 858 28068
263 20241209 145000 117509039 870 830 870 830 21270
264 20241209 144900 99327273 830 829 830 829 825
265 20241209 144800 98643347 829 829 829 829 0
266 20241209 144700 98643347 829 829 829 829 0
267 20241209 144600 98643347 829 829 829 829 0
268 20241209 144500 98643347 829 829 829 829 0
269 20241209 144400 98643347 829 829 829 829 0
270 20241209 144300 98643347 829 829 829 829 0
271 20241209 144200 98643347 829 829 829 829 0
272 20241209 144100 98643347 829 829 829 829 0
273 20241209 144000 98643347 829 829 829 829 0
274 20241209 143900 98643347 829 829 829 829 1
275 20241209 143800 98642518 827 827 827 827 0
276 20241209 143700 98642518 827 827 827 827 0
277 20241209 143600 98642518 827 827 827 827 0
278 20241209 143500 98642518 827 827 827 827 0
279 20241209 143400 98642518 827 825 827 825 59
280 20241209 143300 98593727 816 816 816 816 0
281 20241209 143200 98593727 816 825 825 816 6700
282 20241209 143100 93099822 827 827 827 827 5700
283 20241209 143000 88385922 829 829 829 829 0
284 20241209 142900 88385922 829 829 829 829 390
285 20241209 142800 88062612 830 830 830 830 0
286 20241209 142700 88062612 830 830 830 830 1
287 20241209 142600 88061782 829 829 829 829 110
288 20241209 142500 87970592 830 830 830 830 0
289 20241209 142400 87970592 830 830 830 830 0
290 20241209 142300 87970592 830 830 830 830 0
291 20241209 142200 87970592 830 830 830 830 0
292 20241209 142100 87970592 830 830 830 829 763
293 20241209 142000 87337303 835 835 835 835 0
294 20241209 141900 87337303 835 835 835 835 0
295 20241209 141800 87337303 835 835 835 835 0
296 20241209 141700 87337303 835 835 835 835 1
297 20241209 141600 87336468 830 830 830 830 241
298 20241209 141500 87136438 835 835 835 835 0
299 20241209 141400 87136438 835 830 835 830 1001
300 20241209 141300 86305603 830 831 831 830 100
301 20241209 141200 86222602 835 835 835 835 0
302 20241209 141100 86222602 835 835 835 835 0
303 20241209 141000 86222602 835 835 835 835 0
304 20241209 140900 86222602 835 835 835 835 0
305 20241209 140800 86222602 835 835 835 835 339
306 20241209 140700 85939537 835 837 837 835 1661
307 20241209 140600 84550602 840 839 840 839 4
308 20241209 140500 84547245 837 837 837 837 0
309 20241209 140400 84547245 837 837 837 837 0
310 20241209 140300 84547245 837 837 837 837 1080
311 20241209 140200 83643285 837 837 837 837 109
312 20241209 140100 83552052 837 837 837 837 216
313 20241209 140000 83371260 837 837 837 829 424
314 20241209 135900 83017460 837 837 837 837 7
315 20241209 135800 83011601 837 837 837 837 0
316 20241209 135700 83011601 837 837 837 837 0
317 20241209 135600 83011601 837 837 837 837 0
318 20241209 135500 83011601 837 837 837 837 0
319 20241209 135400 83011601 837 837 837 837 0
320 20241209 135300 83011601 837 837 837 837 0
321 20241209 135200 83011601 837 832 837 831 1683
322 20241209 135100 81612753 837 837 837 837 0
323 20241209 135000 81612753 837 837 837 837 1
324 20241209 134900 81611916 832 832 832 832 11
325 20241209 134800 81602764 831 831 831 831 37
326 20241209 134700 81572017 831 831 831 831 0
327 20241209 134600 81572017 831 831 831 831 0
328 20241209 134500 81572017 831 831 831 831 1
329 20241209 134400 81571186 840 840 840 840 0
330 20241209 134300 81571186 840 840 840 840 0
331 20241209 134200 81571186 840 840 840 840 0
332 20241209 134100 81571186 840 840 840 840 0
333 20241209 134000 81571186 840 840 840 840 0
334 20241209 133900 81571186 840 840 840 840 0
335 20241209 133800 81571186 840 840 840 840 0
336 20241209 133700 81571186 840 840 840 840 0
337 20241209 133600 81571186 840 840 840 840 0
338 20241209 133500 81571186 840 840 840 840 0
339 20241209 133400 81571186 840 840 840 840 0
340 20241209 133300 81571186 840 840 840 840 0
341 20241209 133200 81571186 840 838 840 838 275
342 20241209 133100 81340567 840 840 840 840 0
343 20241209 133000 81340567 840 840 840 840 0
344 20241209 132900 81340567 840 840 840 840 0
345 20241209 132800 81340567 840 840 840 840 0
346 20241209 132700 81340567 840 840 840 840 0
347 20241209 132600 81340567 840 840 840 840 0
348 20241209 132500 81340567 840 840 840 840 0
349 20241209 132400 81340567 840 840 840 840 1
350 20241209 132300 81339727 839 839 839 839 0
351 20241209 132200 81339727 839 839 839 839 0
352 20241209 132100 81339727 839 839 839 839 0
353 20241209 132000 81339727 839 833 839 833 4
354 20241209 131900 81336383 825 825 825 825 0
355 20241209 131800 81336383 825 825 825 825 804
356 20241209 131700 80673083 824 837 837 824 500
357 20241209 131600 80261021 845 845 845 845 0
358 20241209 131500 80261021 845 845 845 845 0
359 20241209 131400 80261021 845 845 845 845 0
360 20241209 131300 80261021 845 845 845 845 0
361 20241209 131200 80261021 845 845 845 845 0
362 20241209 131100 80261021 845 845 845 845 0
363 20241209 131000 80261021 845 845 845 845 0
364 20241209 130900 80261021 845 845 845 845 0
365 20241209 130800 80261021 845 845 845 845 0
366 20241209 130700 80261021 845 845 845 845 0
367 20241209 130600 80261021 845 845 845 845 0
368 20241209 130500 80261021 845 845 845 845 0
369 20241209 130400 80261021 845 844 845 844 24
370 20241209 130300 80240764 845 845 845 845 0
371 20241209 130200 80240764 845 845 845 845 0
372 20241209 130100 80240764 845 845 845 845 0
373 20241209 130000 80240764 845 845 845 845 0
374 20241209 125900 80240764 845 845 845 845 0
375 20241209 125800 80240764 845 845 845 845 0
376 20241209 125700 80240764 845 845 845 845 0
377 20241209 125600 80240764 845 845 845 845 0
378 20241209 125500 80240764 845 845 845 845 0
379 20241209 125400 80240764 845 845 845 845 0
380 20241209 125300 80240764 845 845 845 845 0
381 20241209 125200 80240764 845 845 845 845 0
382 20241209 125100 80240764 845 845 845 845 0
383 20241209 125000 80240764 845 845 845 845 0
384 20241209 124900 80240764 845 845 845 845 0
385 20241209 124800 80240764 845 845 845 845 0
386 20241209 124700 80240764 845 845 845 845 5
387 20241209 124600 80236539 839 839 839 839 1
388 20241209 124500 80235700 845 845 845 845 0
389 20241209 124400 80235700 845 845 845 845 0
390 20241209 124300 80235700 845 845 845 845 0
391 20241209 124200 80235700 845 845 845 845 0
392 20241209 124100 80235700 845 845 845 845 0
393 20241209 124000 80235700 845 845 845 845 0
394 20241209 123900 80235700 845 845 845 845 0
395 20241209 123800 80235700 845 845 845 845 0
396 20241209 123700 80235700 845 845 845 845 0
397 20241209 123600 80235700 845 845 845 845 0
398 20241209 123500 80235700 845 845 845 845 0
399 20241209 123400 80235700 845 845 845 845 0
400 20241209 123300 80235700 845 845 845 845 0
401 20241209 123200 80235700 845 845 845 845 0
402 20241209 123100 80235700 845 845 845 845 0
403 20241209 123000 80235700 845 845 845 845 0
404 20241209 122900 80235700 845 845 845 845 0
405 20241209 122800 80235700 845 845 845 845 0
406 20241209 122700 80235700 845 845 845 845 0
407 20241209 122600 80235700 845 845 845 845 0
408 20241209 122500 80235700 845 845 845 845 0
409 20241209 122400 80235700 845 845 845 845 0
410 20241209 122300 80235700 845 845 845 845 0
411 20241209 122200 80235700 845 845 845 845 0
412 20241209 122100 80235700 845 845 845 845 0
413 20241209 122000 80235700 845 845 845 845 0
414 20241209 121900 80235700 845 845 845 845 300
415 20241209 121800 79982200 845 845 845 845 0
416 20241209 121700 79982200 845 845 845 845 0
417 20241209 121600 79982200 845 845 845 845 0
418 20241209 121500 79982200 845 845 845 845 0
419 20241209 121400 79982200 845 845 845 845 0
420 20241209 121300 79982200 845 845 845 845 0
421 20241209 121200 79982200 845 845 845 845 1
422 20241209 121100 79981355 836 836 836 836 0
423 20241209 121000 79981355 836 836 836 836 0
424 20241209 120900 79981355 836 836 836 836 0
425 20241209 120800 79981355 836 836 836 836 0
426 20241209 120700 79981355 836 836 836 836 0
427 20241209 120600 79981355 836 836 836 836 0
428 20241209 120500 79981355 836 836 836 836 119
429 20241209 120400 79881871 848 848 848 848 0
430 20241209 120300 79881871 848 841 848 841 401
431 20241209 120200 79544623 848 848 848 848 0
432 20241209 120100 79544623 848 839 848 837 8
433 20241209 120000 79537873 849 849 849 849 0
434 20241209 115900 79537873 849 849 849 849 0
435 20241209 115800 79537873 849 848 849 839 84
436 20241209 115700 79466663 848 848 848 848 100
437 20241209 115600 79381863 848 848 848 848 0
438 20241209 115500 79381863 848 848 848 848 0
439 20241209 115400 79381863 848 848 848 848 100
440 20241209 115300 79297063 848 848 848 848 1
441 20241209 115200 79296215 825 825 825 825 100
442 20241209 115100 79213715 849 849 849 849 0
443 20241209 115000 79213715 849 849 849 849 0
444 20241209 114900 79213715 849 849 849 849 0
445 20241209 114800 79213715 849 849 849 849 0
446 20241209 114700 79213715 849 841 849 841 101
447 20241209 114600 79128766 841 841 841 841 0
448 20241209 114500 79128766 841 842 842 841 1032
449 20241209 114400 78260842 850 850 850 850 0
450 20241209 114300 78260842 850 850 850 850 0
451 20241209 114200 78260842 850 852 852 850 202
452 20241209 114100 78089138 856 856 856 856 0
453 20241209 114000 78089138 856 856 856 856 252
454 20241209 113900 77873426 856 856 856 856 1
455 20241209 113800 77872570 856 856 856 856 0
456 20241209 113700 77872570 856 856 856 856 0
457 20241209 113600 77872570 856 856 856 856 0
458 20241209 113500 77872570 856 856 856 856 1
459 20241209 113400 77871714 856 856 856 856 0
460 20241209 113300 77871714 856 856 856 856 1
461 20241209 113200 77870858 853 853 853 853 0
462 20241209 113100 77870858 853 855 855 853 1170
463 20241209 113000 76870510 855 855 855 855 0
464 20241209 112900 76870510 855 855 855 855 1
465 20241209 112800 76869655 857 857 857 857 0
466 20241209 112700 76869655 857 857 857 857 3
467 20241209 112600 76867084 858 858 858 858 0
468 20241209 112500 76867084 858 858 858 858 4
469 20241209 112400 76863652 863 863 863 863 0
470 20241209 112300 76863652 863 863 863 863 0
471 20241209 112200 76863652 863 863 863 863 0
472 20241209 112100 76863652 863 863 863 863 0
473 20241209 112000 76863652 863 863 863 863 0
474 20241209 111900 76863652 863 863 863 863 0
475 20241209 111800 76863652 863 863 863 863 0
476 20241209 111700 76863652 863 863 863 863 0
477 20241209 111600 76863652 863 863 863 863 0
478 20241209 111500 76863652 863 863 863 863 0
479 20241209 111400 76863652 863 863 863 863 0
480 20241209 111300 76863652 863 863 863 863 0
481 20241209 111200 76863652 863 863 863 863 0
482 20241209 111100 76863652 863 863 863 863 0
483 20241209 111000 76863652 863 863 863 863 0
484 20241209 110900 76863652 863 853 865 853 1452
485 20241209 110800 75623789 853 853 853 853 2
486 20241209 110700 75622083 852 852 852 852 1895
487 20241209 110600 74007543 852 850 852 850 2400
488 20241209 110500 71964338 850 833 850 833 34
489 20241209 110400 71935736 833 833 833 833 3000
490 20241209 110300 69436736 832 832 832 832 3005
491 20241209 110200 66936576 831 829 831 829 3142
492 20241209 110100 64327576 828 828 828 828 0
493 20241209 110000 64327576 828 828 828 828 8616
494 20241209 105900 57193528 828 828 828 828 0
495 20241209 105800 57193528 828 828 828 828 0
496 20241209 105700 57193528 828 828 828 828 0
497 20241209 105600 57193528 828 828 828 828 0
498 20241209 105500 57193528 828 828 828 828 0
499 20241209 105400 57193528 828 828 828 828 0
500 20241209 105300 57193528 828 828 828 828 0
501 20241209 105200 57193528 828 828 828 828 0
502 20241209 105100 57193528 828 828 828 828 2444
503 20241209 105000 55169896 827 827 827 827 0
504 20241209 104900 55169896 827 827 827 827 0
505 20241209 104800 55169896 827 827 827 827 0
506 20241209 104700 55169896 827 827 827 827 5566
507 20241209 104600 50566814 827 827 827 827 0
508 20241209 104500 50566814 827 827 827 827 0
509 20241209 104400 50566814 827 827 827 827 0
510 20241209 104300 50566814 827 827 827 827 0
511 20241209 104200 50566814 827 827 827 827 0
512 20241209 104100 50566814 827 827 827 827 0
513 20241209 104000 50566814 827 827 827 827 0
514 20241209 103900 50566814 827 827 827 827 0
515 20241209 103800 50566814 827 827 827 827 0
516 20241209 103700 50566814 827 827 827 827 0
517 20241209 103600 50566814 827 827 827 827 0
518 20241209 103500 50566814 827 827 827 827 0
519 20241209 103400 50566814 827 827 827 827 0
520 20241209 103300 50566814 827 827 827 827 0
521 20241209 103200 50566814 827 827 827 827 0
522 20241209 103100 50566814 827 827 827 827 4
523 20241209 103000 50563506 827 827 827 827 16
524 20241209 102900 50550274 827 827 827 827 0
525 20241209 102800 50550274 827 827 827 827 0
526 20241209 102700 50550274 827 827 827 827 0
527 20241209 102600 50550274 827 827 827 827 1
528 20241209 102500 50549447 820 820 820 820 0
529 20241209 102400 50549447 820 820 820 820 852
530 20241209 102300 49850807 824 824 824 824 0
531 20241209 102200 49850807 824 824 824 824 50
532 20241209 102100 49809607 824 824 824 824 0
533 20241209 102000 49809607 824 824 824 824 0
534 20241209 101900 49809607 824 824 824 824 0
535 20241209 101800 49809607 824 820 824 820 993
536 20241209 101700 48995339 819 820 820 819 1551
537 20241209 101600 47723520 827 827 827 827 0
538 20241209 101500 47723520 827 827 827 827 0
539 20241209 101400 47723520 827 827 827 827 0
540 20241209 101300 47723520 827 827 827 827 0
541 20241209 101200 47723520 827 827 827 827 0
542 20241209 101100 47723520 827 827 827 827 0
543 20241209 101000 47723520 827 827 827 827 0
544 20241209 100900 47723520 827 827 827 827 0
545 20241209 100800 47723520 827 827 827 827 0
546 20241209 100700 47723520 827 827 827 827 1
547 20241209 100600 47722693 829 829 829 829 0
548 20241209 100500 47722693 829 829 829 829 0
549 20241209 100400 47722693 829 829 829 829 2
550 20241209 100300 47721035 829 829 829 829 0
551 20241209 100200 47721035 829 829 829 829 0
552 20241209 100100 47721035 829 829 829 829 0
553 20241209 100000 47721035 829 829 829 829 0
554 20241209 095900 47721035 829 829 829 829 0
555 20241209 095800 47721035 829 829 829 829 0
556 20241209 095700 47721035 829 829 829 829 20000
557 20241209 095600 31141035 829 829 830 829 10686
558 20241209 095500 22281655 830 830 830 830 0
559 20241209 095400 22281655 830 816 830 816 1200
560 20241209 095300 21301227 816 816 816 816 74
561 20241209 095200 21240843 816 816 816 816 0
562 20241209 095100 21240843 816 816 816 816 373
563 20241209 095000 20936475 816 816 816 816 0
564 20241209 094900 20936475 816 816 816 816 0
565 20241209 094800 20936475 816 816 816 816 1
566 20241209 094700 20935659 816 816 816 816 33
567 20241209 094600 20908731 816 816 816 816 1
568 20241209 094500 20907915 816 816 816 816 1
569 20241209 094400 20907099 815 814 815 814 1149
570 20241209 094300 19970861 814 809 814 809 1001
571 20241209 094200 19161047 814 814 814 814 0
572 20241209 094100 19161047 814 814 814 814 0
573 20241209 094000 19161047 814 813 814 813 87
574 20241209 093900 19090315 813 813 813 813 0
575 20241209 093800 19090315 813 813 813 813 1
576 20241209 093700 19089502 811 811 811 811 453
577 20241209 093600 18722119 811 811 811 811 0
578 20241209 093500 18722119 811 807 811 805 2907
579 20241209 093400 16380510 814 809 814 805 575
580 20241209 093300 15916215 810 810 810 810 146
581 20241209 093200 15797955 816 816 816 816 0
582 20241209 093100 15797955 816 816 816 816 3
583 20241209 093000 15795507 816 816 816 816 38
584 20241209 092900 15764499 816 810 816 810 165
585 20241209 092800 15630843 804 807 807 804 2248
586 20241209 092700 13820493 820 820 820 820 0
587 20241209 092600 13820493 820 820 820 820 2
588 20241209 092500 13818853 806 823 824 806 90
589 20241209 092400 13746066 825 825 825 825 0
590 20241209 092300 13746066 825 825 825 825 0
591 20241209 092200 13746066 825 814 825 814 38
592 20241209 092100 13714907 807 810 810 807 84
593 20241209 092000 13647012 821 821 821 820 5676
594 20241209 091900 8990320 829 829 829 829 0
595 20241209 091800 8990320 829 829 829 829 0
596 20241209 091700 8990320 829 829 829 829 101
597 20241209 091600 8906591 830 832 832 830 3778
598 20241209 091500 5766568 834 834 834 834 0
599 20241209 091400 5766568 834 834 834 834 90
600 20241209 091300 5691508 834 834 834 834 5
601 20241209 091200 5687338 835 835 835 834 465
602 20241209 091100 5299263 835 835 835 832 505
603 20241209 091000 4878692 835 835 835 835 37
604 20241209 090900 4847797 832 832 832 832 0
605 20241209 090800 4847797 832 832 832 832 0
606 20241209 090700 4847797 832 833 833 832 300
607 20241209 090600 4597999 838 838 838 838 36
608 20241209 090500 4567831 839 832 842 832 188
609 20241209 090400 4410575 832 837 837 832 950
610 20241209 090300 3620085 839 839 839 839 62
611 20241209 090200 3568067 830 845 845 830 260
612 20241209 090100 3352201 852 852 852 852 300
613 20241209 090000 3096601 853 854 854 853 3626