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

619
032980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191700,242280590,709,709,709,709,498
20241209,191600,242280590,709,709,709,709,0
20241209,191500,242280590,709,709,709,709,0
20241209,191400,242280590,709,709,709,709,0
20241209,191300,242280590,709,709,709,709,0
20241209,191200,242280590,709,709,709,709,0
20241209,191100,242280590,709,709,709,709,0
20241209,191000,242280590,709,709,709,709,0
20241209,190900,242280590,709,709,709,709,0
20241209,190800,242280590,709,709,709,709,0
20241209,190700,242280590,709,709,709,709,0
20241209,190600,242280590,709,709,709,709,0
20241209,190500,242280590,709,709,709,709,0
20241209,190400,242280590,709,709,709,709,0
20241209,190300,242280590,709,709,709,709,0
20241209,190200,242280590,709,709,709,709,0
20241209,190100,242280590,709,709,709,709,0
20241209,190000,242280590,709,709,709,709,0
20241209,185900,242280590,709,709,709,709,0
20241209,185800,242280590,709,709,709,709,0
20241209,185700,242280590,709,709,709,709,0
20241209,185600,242280590,709,709,709,709,0
20241209,185500,242280590,709,709,709,709,0
20241209,185400,242280590,709,709,709,709,0
20241209,185300,242280590,709,709,709,709,0
20241209,185200,242280590,709,709,709,709,0
20241209,185100,242280590,709,709,709,709,0
20241209,185000,242280590,709,709,709,709,0
20241209,184900,242280590,709,709,709,709,0
20241209,184800,242280590,709,709,709,709,0
20241209,184700,242280590,709,709,709,709,498
20241209,184600,242280590,709,709,709,709,0
20241209,184500,242280590,709,709,709,709,0
20241209,184400,242280590,709,709,709,709,0
20241209,184300,242280590,709,709,709,709,0
20241209,184200,242280590,709,709,709,709,0
20241209,184100,242280590,709,709,709,709,0
20241209,184000,242280590,709,709,709,709,0
20241209,183900,242280590,709,709,709,709,0
20241209,183800,242280590,709,709,709,709,0
20241209,183700,242280590,709,709,709,709,0
20241209,183600,242280590,709,709,709,709,0
20241209,183500,242280590,709,709,709,709,0
20241209,183400,242280590,709,709,709,709,0
20241209,183300,242280590,709,709,709,709,0
20241209,183200,242280590,709,709,709,709,0
20241209,183100,242280590,709,709,709,709,0
20241209,183000,242280590,709,709,709,709,0
20241209,182900,242280590,709,709,709,709,0
20241209,182800,242280590,709,709,709,709,0
20241209,182700,242280590,709,709,709,709,0
20241209,182600,242280590,709,709,709,709,0
20241209,182500,242280590,709,709,709,709,0
20241209,182400,242280590,709,709,709,709,0
20241209,182300,242280590,709,709,709,709,0
20241209,182200,242280590,709,709,709,709,0
20241209,182100,242280590,709,709,709,709,0
20241209,182000,242280590,709,709,709,709,0
20241209,181900,242280590,709,709,709,709,0
20241209,181800,242280590,709,709,709,709,0
20241209,181700,242280590,709,709,709,709,498
20241209,181600,242280590,709,709,709,709,0
20241209,181500,242280590,709,709,709,709,0
20241209,181400,242280590,709,709,709,709,0
20241209,181300,242280590,709,709,709,709,0
20241209,181200,242280590,709,709,709,709,0
20241209,181100,242280590,709,709,709,709,0
20241209,181000,242280590,709,709,709,709,0
20241209,180900,242280590,709,709,709,709,0
20241209,180800,242280590,709,709,709,709,0
20241209,180700,242280590,709,709,709,709,0
20241209,180600,242280590,709,709,709,709,0
20241209,180500,242280590,709,709,709,709,0
20241209,180400,242280590,709,709,709,709,0
20241209,180300,242280590,709,709,709,709,0
20241209,180200,242280590,709,709,709,709,0
20241209,180100,242280590,709,709,709,709,0
20241209,180000,242280590,709,709,709,709,0
20241209,175900,242280590,709,709,709,709,0
20241209,175800,242280590,709,709,709,709,0
20241209,175700,242280590,709,709,709,709,0
20241209,175600,242280590,709,709,709,709,0
20241209,175500,242280590,709,709,709,709,0
20241209,175400,242280590,709,709,709,709,0
20241209,175300,242280590,709,709,709,709,0
20241209,175200,242280590,709,709,709,709,0
20241209,175100,242280590,709,709,709,709,0
20241209,175000,242280590,709,709,709,709,0
20241209,174900,242280590,709,709,709,709,0
20241209,174800,242280590,709,709,709,709,0
20241209,174700,242280590,709,709,709,709,498
20241209,174600,242280590,709,709,709,709,0
20241209,174500,242280590,709,709,709,709,0
20241209,174400,242280590,709,709,709,709,0
20241209,174300,242280590,709,709,709,709,0
20241209,174200,242280590,709,709,709,709,0
20241209,174100,242280590,709,709,709,709,0
20241209,174000,242280590,709,709,709,709,0
20241209,173900,242280590,709,709,709,709,0
20241209,173800,242280590,709,709,709,709,0
20241209,173700,242280590,709,709,709,709,0
20241209,173600,242280590,709,709,709,709,0
20241209,173500,242280590,709,709,709,709,0
20241209,173400,242280590,709,709,709,709,0
20241209,173300,242280590,709,709,709,709,0
20241209,173200,242280590,709,709,709,709,0
20241209,173100,242280590,709,709,709,709,0
20241209,173000,242280590,709,709,709,709,0
20241209,172900,242280590,709,709,709,709,0
20241209,172800,242280590,709,709,709,709,0
20241209,172700,242280590,709,709,709,709,0
20241209,172600,242280590,709,709,709,709,0
20241209,172500,242280590,709,709,709,709,0
20241209,172400,242280590,709,709,709,709,0
20241209,172300,242280590,709,709,709,709,0
20241209,172200,242280590,709,709,709,709,0
20241209,172100,242280590,709,709,709,709,0
20241209,172000,242280590,709,709,709,709,0
20241209,171900,242280590,709,709,709,709,0
20241209,171800,242280590,709,709,709,709,0
20241209,171700,242280590,709,709,709,709,498
20241209,171600,242280590,709,709,709,709,0
20241209,171500,242280590,709,709,709,709,0
20241209,171400,242280590,709,709,709,709,0
20241209,171300,242280590,709,709,709,709,0
20241209,171200,242280590,709,709,709,709,0
20241209,171100,242280590,709,709,709,709,0
20241209,171000,242280590,709,709,709,709,0
20241209,170900,242280590,709,709,709,709,0
20241209,170800,242280590,709,709,709,709,0
20241209,170700,242280590,709,709,709,709,0
20241209,170600,242280590,709,709,709,709,0
20241209,170500,242280590,709,709,709,709,0
20241209,170400,242280590,709,709,709,709,0
20241209,170300,242280590,709,709,709,709,0
20241209,170200,242280590,709,709,709,709,0
20241209,170100,242280590,709,709,709,709,0
20241209,170000,242280590,709,709,709,709,0
20241209,165900,242280590,709,709,709,709,0
20241209,165800,242280590,709,709,709,709,0
20241209,165700,242280590,709,709,709,709,0
20241209,165600,242280590,709,709,709,709,0
20241209,165500,242280590,709,709,709,709,0
20241209,165400,242280590,709,709,709,709,0
20241209,165300,242280590,709,709,709,709,0
20241209,165200,242280590,709,709,709,709,0
20241209,165100,242280590,709,709,709,709,0
20241209,165000,242280590,709,709,709,709,0
20241209,164900,242280590,709,709,709,709,0
20241209,164800,242280590,709,709,709,709,0
20241209,164700,242280590,709,709,709,709,498
20241209,164600,242280590,709,709,709,709,0
20241209,164500,242280590,709,709,709,709,0
20241209,164400,242280590,709,709,709,709,0
20241209,164300,242280590,709,709,709,709,0
20241209,164200,242280590,709,709,709,709,0
20241209,164100,242280590,709,709,709,709,0
20241209,164000,242280590,709,709,709,709,0
20241209,163900,242280590,709,709,709,709,0
20241209,163800,242280590,709,709,709,709,0
20241209,163700,242280590,709,709,709,709,0
20241209,163600,242280590,709,709,709,709,0
20241209,163500,242280590,709,709,709,709,0
20241209,163400,242280590,709,709,709,709,0
20241209,163300,242280590,709,709,709,709,0
20241209,163200,242280590,709,709,709,709,0
20241209,163100,242280590,709,709,709,709,0
20241209,163000,242280590,709,709,709,709,0
20241209,162900,242280590,709,709,709,709,0
20241209,162800,242280590,709,709,709,709,0
20241209,162700,242280590,709,709,709,709,0
20241209,162600,242280590,709,709,709,709,0
20241209,162500,242280590,709,709,709,709,0
20241209,162400,242280590,709,709,709,709,0
20241209,162300,242280590,709,709,709,709,0
20241209,162200,242280590,709,709,709,709,0
20241209,162100,242280590,709,709,709,709,0
20241209,162000,242280590,709,709,709,709,0
20241209,161900,242280590,709,709,709,709,0
20241209,161800,242280590,709,709,709,709,0
20241209,161700,242280590,709,709,709,709,498
20241209,161600,242280590,709,709,709,709,0
20241209,161500,242280590,709,709,709,709,0
20241209,161400,242280590,709,709,709,709,0
20241209,161300,242280590,709,709,709,709,0
20241209,161200,242280590,709,709,709,709,0
20241209,161100,242280590,709,709,709,709,0
20241209,161000,242280590,709,709,709,709,0
20241209,160900,242280590,709,709,709,709,0
20241209,160800,242280590,709,709,709,709,0
20241209,160700,242280590,709,709,709,709,0
20241209,160600,242280590,709,709,709,709,0
20241209,160500,242280590,709,709,709,709,0
20241209,160400,242280590,709,709,709,709,0
20241209,160300,242280590,709,709,709,709,0
20241209,160200,242280590,709,709,709,709,0
20241209,160100,242280590,709,709,709,709,0
20241209,160000,242280590,709,709,709,709,0
20241209,155900,242280590,709,709,709,709,0
20241209,155800,242280590,709,709,709,709,0
20241209,155700,242280590,709,709,709,709,0
20241209,155600,242280590,709,709,709,709,0
20241209,155500,242280590,709,709,709,709,0
20241209,155400,242280590,709,709,709,709,0
20241209,155300,242280590,709,709,709,709,0
20241209,155200,242280590,709,709,709,709,0
20241209,155100,242280590,709,709,709,709,0
20241209,155000,242280590,709,709,709,709,0
20241209,154900,242280590,709,709,709,709,0
20241209,154800,242280590,709,709,709,709,0
20241209,154700,242280590,709,709,709,709,498
20241209,154600,242280590,709,709,709,709,0
20241209,154500,242280590,709,709,709,709,0
20241209,154400,242280590,709,709,709,709,0
20241209,154300,242280590,709,709,709,709,0
20241209,154200,242280590,709,709,709,709,0
20241209,154100,242280590,709,709,709,709,0
20241209,154000,242280590,709,709,709,709,0
20241209,153900,242280590,709,709,709,709,0
20241209,153800,242280590,709,709,709,709,0
20241209,153700,242280590,709,709,709,709,0
20241209,153600,242280590,709,709,709,709,0
20241209,153500,242280590,709,709,709,709,0
20241209,153400,242280590,709,709,709,709,0
20241209,153300,242280590,709,709,709,709,0
20241209,153200,242280590,709,709,709,709,0
20241209,153100,242280590,709,709,709,709,0
20241209,153000,242280590,709,709,709,709,498
20241209,152900,241927508,716,716,716,716,0
20241209,152800,241927508,716,716,716,716,0
20241209,152700,241927508,716,716,716,716,0
20241209,152600,241927508,716,716,716,716,0
20241209,152500,241927508,716,716,716,716,0
20241209,152400,241927508,716,716,716,716,0
20241209,152300,241927508,716,716,716,716,0
20241209,152200,241927508,716,716,716,716,0
20241209,152100,241927508,716,716,716,716,0
20241209,152000,241927508,716,716,716,716,0
20241209,151900,241927508,716,716,716,716,0
20241209,151800,241927508,716,716,716,716,0
20241209,151700,241927508,716,716,716,716,0
20241209,151600,241927508,716,716,716,716,0
20241209,151500,241927508,716,716,716,716,0
20241209,151400,241927508,716,716,716,716,0
20241209,151300,241927508,716,716,716,716,2
20241209,151200,241926076,716,716,716,716,0
20241209,151100,241926076,716,716,716,716,0
20241209,151000,241926076,716,716,716,716,300
20241209,150900,241711276,716,717,717,716,2
20241209,150800,241709843,709,717,717,709,204
20241209,150700,241563607,717,717,717,717,0
20241209,150600,241563607,717,717,717,717,0
20241209,150500,241563607,717,717,717,717,1
20241209,150400,241562890,709,709,709,709,1
20241209,150300,241562181,717,717,717,717,0
20241209,150200,241562181,717,717,717,717,0
20241209,150100,241562181,717,717,717,717,0
20241209,150000,241562181,717,717,717,717,0
20241209,145900,241562181,717,717,717,717,0
20241209,145800,241562181,717,717,717,717,0
20241209,145700,241562181,717,717,717,717,0
20241209,145600,241562181,717,717,717,717,0
20241209,145500,241562181,717,717,717,717,0
20241209,145400,241562181,717,717,717,717,1
20241209,145300,241561464,708,708,708,708,0
20241209,145200,241561464,708,708,708,708,0
20241209,145100,241561464,708,708,708,708,22
20241209,145000,241545888,718,718,718,718,0
20241209,144900,241545888,718,718,718,718,0
20241209,144800,241545888,718,718,718,718,0
20241209,144700,241545888,718,718,718,718,0
20241209,144600,241545888,718,718,718,718,0
20241209,144500,241545888,718,717,718,717,201
20241209,144400,241401585,716,716,716,716,0
20241209,144300,241401585,716,716,716,716,0
20241209,144200,241401585,716,716,716,716,0
20241209,144100,241401585,716,716,716,716,0
20241209,144000,241401585,716,716,716,716,0
20241209,143900,241401585,716,716,716,716,0
20241209,143800,241401585,716,716,716,716,0
20241209,143700,241401585,716,716,716,716,1680
20241209,143600,240198705,716,716,716,716,0
20241209,143500,240198705,716,716,716,716,0
20241209,143400,240198705,716,716,716,716,1
20241209,143300,240197989,708,708,708,708,1
20241209,143200,240197281,716,716,716,716,0
20241209,143100,240197281,716,716,716,716,0
20241209,143000,240197281,716,716,716,716,0
20241209,142900,240197281,716,716,716,716,0
20241209,142800,240197281,716,716,716,716,1
20241209,142700,240196565,717,717,717,717,1
20241209,142600,240195848,715,715,717,715,1967
20241209,142500,238789277,715,715,715,715,0
20241209,142400,238789277,715,715,715,715,0
20241209,142300,238789277,715,715,715,715,1
20241209,142200,238788562,709,715,715,709,11
20241209,142100,238780703,709,709,709,709,0
20241209,142000,238780703,709,710,710,709,617
20241209,141900,238343166,716,715,716,715,144
20241209,141800,238240063,715,715,715,715,89
20241209,141700,238176428,710,716,716,709,158
20241209,141600,238064309,710,710,710,710,84
20241209,141500,238004669,709,709,709,709,10
20241209,141400,237997579,717,717,717,717,0
20241209,141300,237997579,717,717,717,717,0
20241209,141200,237997579,717,717,717,717,0
20241209,141100,237997579,717,717,717,717,0
20241209,141000,237997579,717,717,717,717,0
20241209,140900,237997579,717,717,717,717,0
20241209,140800,237997579,717,708,717,707,7000
20241209,140700,233044303,714,714,714,714,0
20241209,140600,233044303,714,714,714,714,1
20241209,140500,233043589,707,707,707,707,199
20241209,140400,232902896,707,707,707,707,1000
20241209,140300,232195896,715,715,715,715,1
20241209,140200,232195181,706,711,711,706,2788
20241209,140100,230223861,717,717,717,717,5
20241209,140000,230220276,717,715,717,715,460
20241209,135900,229890774,710,711,711,710,10000
20241209,135800,222790773,715,715,715,715,0
20241209,135700,222790773,715,715,715,715,0
20241209,135600,222790773,715,715,715,715,0
20241209,135500,222790773,715,715,715,715,0
20241209,135400,222790773,715,715,715,715,15
20241209,135300,222780048,709,709,709,709,11247
20241209,135200,214805925,709,709,709,709,0
20241209,135100,214805925,709,709,709,709,0
20241209,135000,214805925,709,709,709,709,0
20241209,134900,214805925,709,709,709,709,0
20241209,134800,214805925,709,709,709,709,1
20241209,134700,214805216,706,706,706,706,0
20241209,134600,214805216,706,706,706,706,0
20241209,134500,214805216,706,706,706,706,0
20241209,134400,214805216,706,706,706,706,0
20241209,134300,214805216,706,706,706,706,0
20241209,134200,214805216,706,706,706,706,0
20241209,134100,214805216,706,708,708,706,214
20241209,134000,214654130,709,709,709,709,0
20241209,133900,214654130,709,709,709,709,0
20241209,133800,214654130,709,709,709,709,0
20241209,133700,214654130,709,709,709,709,1
20241209,133600,214653421,709,709,709,709,0
20241209,133500,214653421,709,709,709,709,0
20241209,133400,214653421,709,709,709,709,0
20241209,133300,214653421,709,709,709,709,15
20241209,133200,214642786,706,706,706,706,0
20241209,133100,214642786,706,706,706,706,1271
20241209,133000,213745460,706,706,706,706,0
20241209,132900,213745460,706,707,707,706,1596
20241209,132800,212617690,712,712,712,712,1
20241209,132700,212616978,713,713,713,713,0
20241209,132600,212616978,713,713,713,713,0
20241209,132500,212616978,713,713,713,713,0
20241209,132400,212616978,713,713,713,713,0
20241209,132300,212616978,713,713,713,713,1
20241209,132200,212616265,707,707,707,707,0
20241209,132100,212616265,707,707,707,707,0
20241209,132000,212616265,707,709,709,707,209
20241209,131900,212468471,709,709,709,709,0
20241209,131800,212468471,709,709,709,709,2000
20241209,131700,211050471,715,715,715,715,0
20241209,131600,211050471,715,715,715,715,0
20241209,131500,211050471,715,715,715,715,0
20241209,131400,211050471,715,715,715,715,110
20241209,131300,210971821,718,718,718,718,0
20241209,131200,210971821,718,718,718,718,0
20241209,131100,210971821,718,718,718,718,0
20241209,131000,210971821,718,718,718,718,0
20241209,130900,210971821,718,718,718,718,0
20241209,130800,210971821,718,718,718,718,0
20241209,130700,210971821,718,718,718,718,0
20241209,130600,210971821,718,718,718,718,0
20241209,130500,210971821,718,718,718,718,0
20241209,130400,210971821,718,718,718,718,0
20241209,130300,210971821,718,718,718,718,0
20241209,130200,210971821,718,718,718,718,0
20241209,130100,210971821,718,718,718,718,18
20241209,130000,210958897,708,719,719,708,1224
20241209,125900,210092261,708,710,710,708,1000
20241209,125800,209384234,719,719,719,719,0
20241209,125700,209384234,719,719,719,719,0
20241209,125600,209384234,719,719,719,719,0
20241209,125500,209384234,719,719,719,719,0
20241209,125400,209384234,719,713,719,708,5053
20241209,125300,205796929,720,720,720,720,0
20241209,125200,205796929,720,720,720,720,0
20241209,125100,205796929,720,720,720,720,0
20241209,125000,205796929,720,720,720,720,0
20241209,124900,205796929,720,719,720,719,18
20241209,124800,205783986,719,719,719,719,0
20241209,124700,205783986,719,719,719,719,0
20241209,124600,205783986,719,719,719,719,0
20241209,124500,205783986,719,719,719,719,0
20241209,124400,205783986,719,719,719,719,0
20241209,124300,205783986,719,719,719,719,0
20241209,124200,205783986,719,719,719,719,0
20241209,124100,205783986,719,719,719,719,0
20241209,124000,205783986,719,719,719,719,0
20241209,123900,205783986,719,719,719,719,0
20241209,123800,205783986,719,719,719,719,0
20241209,123700,205783986,719,718,719,718,2
20241209,123600,205782549,719,719,719,719,10
20241209,123500,205775359,719,719,719,719,1
20241209,123400,205774640,718,718,718,718,100
20241209,123300,205702840,718,718,719,718,202
20241209,123200,205557803,719,719,719,719,1
20241209,123100,205557084,720,720,720,720,0
20241209,123000,205557084,720,720,720,720,0
20241209,122900,205557084,720,720,720,720,0
20241209,122800,205557084,720,720,720,720,0
20241209,122700,205557084,720,720,720,720,0
20241209,122600,205557084,720,720,720,720,0
20241209,122500,205557084,720,720,720,720,0
20241209,122400,205557084,720,720,720,720,1000
20241209,122300,204837084,720,720,720,720,0
20241209,122200,204837084,720,720,720,720,1
20241209,122100,204836364,715,715,715,715,0
20241209,122000,204836364,715,715,715,715,0
20241209,121900,204836364,715,715,715,711,4649
20241209,121800,201522356,717,717,717,717,0
20241209,121700,201522356,717,717,717,717,0
20241209,121600,201522356,717,717,717,717,0
20241209,121500,201522356,717,717,717,717,0
20241209,121400,201522356,717,717,717,717,1500
20241209,121300,200446856,717,717,717,717,0
20241209,121200,200446856,717,717,717,717,0
20241209,121100,200446856,717,717,717,717,0
20241209,121000,200446856,717,717,717,717,0
20241209,120900,200446856,717,717,717,717,0
20241209,120800,200446856,717,717,717,717,1
20241209,120700,200446139,715,715,715,715,0
20241209,120600,200446139,715,716,716,715,171
20241209,120500,200323873,717,717,717,717,0
20241209,120400,200323873,717,717,717,717,31
20241209,120300,200301646,715,717,717,715,922
20241209,120200,199641417,717,717,717,717,0
20241209,120100,199641417,717,717,717,717,0
20241209,120000,199641417,717,717,717,717,0
20241209,115900,199641417,717,717,717,717,0
20241209,115800,199641417,717,717,717,717,0
20241209,115700,199641417,717,717,717,717,1
20241209,115600,199640700,717,717,717,717,0
20241209,115500,199640700,717,717,717,717,0
20241209,115400,199640700,717,717,717,717,0
20241209,115300,199640700,717,717,717,717,0
20241209,115200,199640700,717,717,717,717,0
20241209,115100,199640700,717,721,721,717,3
20241209,115000,199638541,723,723,723,723,0
20241209,114900,199638541,723,723,723,723,8
20241209,114800,199632757,722,722,722,722,0
20241209,114700,199632757,722,722,722,722,0
20241209,114600,199632757,722,722,722,722,0
20241209,114500,199632757,722,722,722,722,0
20241209,114400,199632757,722,722,722,722,0
20241209,114300,199632757,722,722,722,722,0
20241209,114200,199632757,722,722,722,722,0
20241209,114100,199632757,722,722,722,722,0
20241209,114000,199632757,722,722,722,722,0
20241209,113900,199632757,722,722,722,722,5539
20241209,113800,195633599,722,722,722,722,0
20241209,113700,195633599,722,722,722,722,0
20241209,113600,195633599,722,722,722,722,0
20241209,113500,195633599,722,722,722,722,0
20241209,113400,195633599,722,722,722,722,0
20241209,113300,195633599,722,718,722,717,590
20241209,113200,195210029,722,722,722,722,0
20241209,113100,195210029,722,722,722,722,0
20241209,113000,195210029,722,722,722,722,1
20241209,112900,195209307,718,718,718,718,0
20241209,112800,195209307,718,718,718,718,0
20241209,112700,195209307,718,718,718,718,0
20241209,112600,195209307,718,718,718,718,0
20241209,112500,195209307,718,718,718,718,0
20241209,112400,195209307,718,718,718,718,0
20241209,112300,195209307,718,720,720,718,64
20241209,112200,195163239,720,720,720,720,0
20241209,112100,195163239,720,720,720,720,0
20241209,112000,195163239,720,720,720,720,0
20241209,111900,195163239,720,723,723,720,140
20241209,111800,195062436,720,723,723,720,2
20241209,111700,195060993,720,720,720,720,7
20241209,111600,195055953,720,720,720,720,0
20241209,111500,195055953,720,720,720,720,0
20241209,111400,195055953,720,720,720,720,111
20241209,111300,194976033,720,720,720,720,1
20241209,111200,194975313,723,723,723,723,0
20241209,111100,194975313,723,723,723,723,0
20241209,111000,194975313,723,723,723,723,0
20241209,110900,194975313,723,723,723,723,0
20241209,110800,194975313,723,723,723,723,0
20241209,110700,194975313,723,723,723,723,0
20241209,110600,194975313,723,723,723,723,0
20241209,110500,194975313,723,723,723,723,0
20241209,110400,194975313,723,723,723,723,0
20241209,110300,194975313,723,723,723,723,0
20241209,110200,194975313,723,723,723,723,0
20241209,110100,194975313,723,723,723,723,0
20241209,110000,194975313,723,722,723,722,3892
20241209,105900,192161406,722,722,722,722,0
20241209,105800,192161406,722,722,722,722,0
20241209,105700,192161406,722,722,722,722,0
20241209,105600,192161406,722,722,722,722,1
20241209,105500,192160684,723,723,723,723,0
20241209,105400,192160684,723,723,723,723,0
20241209,105300,192160684,723,723,723,723,0
20241209,105200,192160684,723,723,723,723,1
20241209,105100,192159961,720,720,720,720,0
20241209,105000,192159961,720,720,720,720,1063
20241209,104900,191394601,720,720,720,718,3
20241209,104800,191392443,717,717,717,717,9786
20241209,104700,184375881,717,717,717,717,0
20241209,104600,184375881,717,716,717,716,500
20241209,104500,184017590,716,716,716,716,0
20241209,104400,184017590,716,716,716,716,0
20241209,104300,184017590,716,716,716,716,34
20241209,104200,183993246,716,716,716,716,0
20241209,104100,183993246,716,716,716,716,808
20241209,104000,183414718,716,716,716,716,1
20241209,103900,183414002,710,709,710,708,1092
20241209,103800,182639762,710,711,711,710,2978
20241209,103700,180524401,716,716,716,716,1
20241209,103600,180523685,711,713,713,711,4351
20241209,103500,177429734,716,716,716,716,1
20241209,103400,177429018,715,715,715,715,50
20241209,103300,177393268,717,716,717,716,9
20241209,103200,177386816,717,717,717,717,26
20241209,103100,177368174,717,717,717,712,8312
20241209,103000,171437790,717,717,717,717,0
20241209,102900,171437790,717,717,717,717,543
20241209,102800,171048459,717,715,717,713,4058
20241209,102700,168148411,715,715,715,715,0
20241209,102600,168148411,715,715,715,715,0
20241209,102500,168148411,715,715,715,715,0
20241209,102400,168148411,715,715,715,715,0
20241209,102300,168148411,715,715,715,715,0
20241209,102200,168148411,715,715,715,715,0
20241209,102100,168148411,715,717,717,715,4396
20241209,102000,164996731,717,717,717,717,519
20241209,101900,164624608,717,720,720,717,387
20241209,101800,164346052,720,720,720,720,0
20241209,101700,164346052,720,720,720,717,523
20241209,101600,163969546,720,720,720,720,70
20241209,101500,163919146,720,720,720,720,0
20241209,101400,163919146,720,720,720,720,0
20241209,101300,163919146,720,720,720,720,0
20241209,101200,163919146,720,720,720,720,0
20241209,101100,163919146,720,720,720,720,1
20241209,101000,163918426,718,718,718,718,57
20241209,100900,163877500,724,724,724,724,3
20241209,100800,163875328,724,724,724,724,0
20241209,100700,163875328,724,724,724,724,100
20241209,100600,163802928,724,724,724,724,0
20241209,100500,163802928,724,717,724,717,135
20241209,100400,163706126,717,717,717,717,0
20241209,100300,163706126,717,717,717,717,0
20241209,100200,163706126,717,724,724,717,501
20241209,100100,163346842,724,724,724,724,0
20241209,100000,163346842,724,724,724,724,1005
20241209,095900,162619222,724,724,724,724,0
20241209,095800,162619222,724,724,724,724,100
20241209,095700,162546822,725,725,725,725,0
20241209,095600,162546822,725,725,725,725,0
20241209,095500,162546822,725,725,725,725,0
20241209,095400,162546822,725,723,725,723,139
20241209,095300,162446153,717,727,727,717,10001
20241209,095200,155262274,721,721,721,721,0
20241209,095100,155262274,721,721,721,721,0
20241209,095000,155262274,721,726,726,721,83
20241209,094900,155202397,727,727,727,727,0
20241209,094800,155202397,727,727,727,727,0
20241209,094700,155202397,727,727,727,727,6
20241209,094600,155198035,728,728,728,728,0
20241209,094500,155198035,728,727,728,727,100
20241209,094400,155125313,727,727,727,727,0
20241209,094300,155125313,727,727,727,727,200
20241209,094200,154979913,727,727,727,727,121
20241209,094100,154891946,723,723,723,723,0
20241209,094000,154891946,723,723,723,723,73
20241209,093900,154839167,720,727,727,720,10200
20241209,093800,147493673,727,727,727,727,1
20241209,093700,147492946,720,720,720,720,237
20241209,093600,147322306,729,729,729,729,53
20241209,093500,147283669,725,739,747,725,11000
20241209,093400,139287995,737,736,737,736,1000
20241209,093300,138551195,730,723,730,723,4067
20241209,093200,135605758,718,726,726,718,21654
20241209,093100,119919901,726,722,726,722,1060
20241209,093000,119150345,720,720,720,720,0
20241209,092900,119150345,720,720,720,720,0
20241209,092800,119150345,720,720,720,720,945
20241209,092700,118469945,718,714,718,714,10482
20241209,092600,110974778,715,715,715,715,0
20241209,092500,110974778,715,715,715,715,10
20241209,092400,110967628,715,709,715,709,12191
20241209,092300,102314159,709,706,710,706,4510
20241209,092200,99123335,706,705,706,705,4334
20241209,092100,96066226,695,702,703,693,18287
20241209,092000,83310762,700,711,711,700,19468
20241209,091900,69628343,711,713,713,711,6400
20241209,091800,65074123,719,726,726,714,15647
20241209,091700,53842630,730,726,730,726,4379
20241209,091600,50654924,726,725,726,725,356
20241209,091500,50396527,725,718,725,717,5001
20241209,091400,46810773,716,726,726,716,821
20241209,091300,46219313,726,717,726,717,149
20241209,091200,46111244,725,721,725,721,27
20241209,091100,46091729,726,728,728,701,27577
20241209,091000,26429592,727,727,727,727,0
20241209,090900,26429592,727,732,732,727,6000
20241209,090800,22063474,734,734,734,734,1000
20241209,090700,21329474,734,729,734,729,1642
20241209,090600,20128306,731,731,731,731,200
20241209,090500,19982106,731,734,734,731,2207
20241209,090400,18368645,734,737,737,734,3800
20241209,090300,15579264,737,737,737,737,0
20241209,090200,15579264,737,745,745,737,9510
20241209,090100,8537598,741,762,762,741,799
20241209,090000,7933624,765,768,768,765,10336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191700 242280590 709 709 709 709 498
3 20241209 191600 242280590 709 709 709 709 0
4 20241209 191500 242280590 709 709 709 709 0
5 20241209 191400 242280590 709 709 709 709 0
6 20241209 191300 242280590 709 709 709 709 0
7 20241209 191200 242280590 709 709 709 709 0
8 20241209 191100 242280590 709 709 709 709 0
9 20241209 191000 242280590 709 709 709 709 0
10 20241209 190900 242280590 709 709 709 709 0
11 20241209 190800 242280590 709 709 709 709 0
12 20241209 190700 242280590 709 709 709 709 0
13 20241209 190600 242280590 709 709 709 709 0
14 20241209 190500 242280590 709 709 709 709 0
15 20241209 190400 242280590 709 709 709 709 0
16 20241209 190300 242280590 709 709 709 709 0
17 20241209 190200 242280590 709 709 709 709 0
18 20241209 190100 242280590 709 709 709 709 0
19 20241209 190000 242280590 709 709 709 709 0
20 20241209 185900 242280590 709 709 709 709 0
21 20241209 185800 242280590 709 709 709 709 0
22 20241209 185700 242280590 709 709 709 709 0
23 20241209 185600 242280590 709 709 709 709 0
24 20241209 185500 242280590 709 709 709 709 0
25 20241209 185400 242280590 709 709 709 709 0
26 20241209 185300 242280590 709 709 709 709 0
27 20241209 185200 242280590 709 709 709 709 0
28 20241209 185100 242280590 709 709 709 709 0
29 20241209 185000 242280590 709 709 709 709 0
30 20241209 184900 242280590 709 709 709 709 0
31 20241209 184800 242280590 709 709 709 709 0
32 20241209 184700 242280590 709 709 709 709 498
33 20241209 184600 242280590 709 709 709 709 0
34 20241209 184500 242280590 709 709 709 709 0
35 20241209 184400 242280590 709 709 709 709 0
36 20241209 184300 242280590 709 709 709 709 0
37 20241209 184200 242280590 709 709 709 709 0
38 20241209 184100 242280590 709 709 709 709 0
39 20241209 184000 242280590 709 709 709 709 0
40 20241209 183900 242280590 709 709 709 709 0
41 20241209 183800 242280590 709 709 709 709 0
42 20241209 183700 242280590 709 709 709 709 0
43 20241209 183600 242280590 709 709 709 709 0
44 20241209 183500 242280590 709 709 709 709 0
45 20241209 183400 242280590 709 709 709 709 0
46 20241209 183300 242280590 709 709 709 709 0
47 20241209 183200 242280590 709 709 709 709 0
48 20241209 183100 242280590 709 709 709 709 0
49 20241209 183000 242280590 709 709 709 709 0
50 20241209 182900 242280590 709 709 709 709 0
51 20241209 182800 242280590 709 709 709 709 0
52 20241209 182700 242280590 709 709 709 709 0
53 20241209 182600 242280590 709 709 709 709 0
54 20241209 182500 242280590 709 709 709 709 0
55 20241209 182400 242280590 709 709 709 709 0
56 20241209 182300 242280590 709 709 709 709 0
57 20241209 182200 242280590 709 709 709 709 0
58 20241209 182100 242280590 709 709 709 709 0
59 20241209 182000 242280590 709 709 709 709 0
60 20241209 181900 242280590 709 709 709 709 0
61 20241209 181800 242280590 709 709 709 709 0
62 20241209 181700 242280590 709 709 709 709 498
63 20241209 181600 242280590 709 709 709 709 0
64 20241209 181500 242280590 709 709 709 709 0
65 20241209 181400 242280590 709 709 709 709 0
66 20241209 181300 242280590 709 709 709 709 0
67 20241209 181200 242280590 709 709 709 709 0
68 20241209 181100 242280590 709 709 709 709 0
69 20241209 181000 242280590 709 709 709 709 0
70 20241209 180900 242280590 709 709 709 709 0
71 20241209 180800 242280590 709 709 709 709 0
72 20241209 180700 242280590 709 709 709 709 0
73 20241209 180600 242280590 709 709 709 709 0
74 20241209 180500 242280590 709 709 709 709 0
75 20241209 180400 242280590 709 709 709 709 0
76 20241209 180300 242280590 709 709 709 709 0
77 20241209 180200 242280590 709 709 709 709 0
78 20241209 180100 242280590 709 709 709 709 0
79 20241209 180000 242280590 709 709 709 709 0
80 20241209 175900 242280590 709 709 709 709 0
81 20241209 175800 242280590 709 709 709 709 0
82 20241209 175700 242280590 709 709 709 709 0
83 20241209 175600 242280590 709 709 709 709 0
84 20241209 175500 242280590 709 709 709 709 0
85 20241209 175400 242280590 709 709 709 709 0
86 20241209 175300 242280590 709 709 709 709 0
87 20241209 175200 242280590 709 709 709 709 0
88 20241209 175100 242280590 709 709 709 709 0
89 20241209 175000 242280590 709 709 709 709 0
90 20241209 174900 242280590 709 709 709 709 0
91 20241209 174800 242280590 709 709 709 709 0
92 20241209 174700 242280590 709 709 709 709 498
93 20241209 174600 242280590 709 709 709 709 0
94 20241209 174500 242280590 709 709 709 709 0
95 20241209 174400 242280590 709 709 709 709 0
96 20241209 174300 242280590 709 709 709 709 0
97 20241209 174200 242280590 709 709 709 709 0
98 20241209 174100 242280590 709 709 709 709 0
99 20241209 174000 242280590 709 709 709 709 0
100 20241209 173900 242280590 709 709 709 709 0
101 20241209 173800 242280590 709 709 709 709 0
102 20241209 173700 242280590 709 709 709 709 0
103 20241209 173600 242280590 709 709 709 709 0
104 20241209 173500 242280590 709 709 709 709 0
105 20241209 173400 242280590 709 709 709 709 0
106 20241209 173300 242280590 709 709 709 709 0
107 20241209 173200 242280590 709 709 709 709 0
108 20241209 173100 242280590 709 709 709 709 0
109 20241209 173000 242280590 709 709 709 709 0
110 20241209 172900 242280590 709 709 709 709 0
111 20241209 172800 242280590 709 709 709 709 0
112 20241209 172700 242280590 709 709 709 709 0
113 20241209 172600 242280590 709 709 709 709 0
114 20241209 172500 242280590 709 709 709 709 0
115 20241209 172400 242280590 709 709 709 709 0
116 20241209 172300 242280590 709 709 709 709 0
117 20241209 172200 242280590 709 709 709 709 0
118 20241209 172100 242280590 709 709 709 709 0
119 20241209 172000 242280590 709 709 709 709 0
120 20241209 171900 242280590 709 709 709 709 0
121 20241209 171800 242280590 709 709 709 709 0
122 20241209 171700 242280590 709 709 709 709 498
123 20241209 171600 242280590 709 709 709 709 0
124 20241209 171500 242280590 709 709 709 709 0
125 20241209 171400 242280590 709 709 709 709 0
126 20241209 171300 242280590 709 709 709 709 0
127 20241209 171200 242280590 709 709 709 709 0
128 20241209 171100 242280590 709 709 709 709 0
129 20241209 171000 242280590 709 709 709 709 0
130 20241209 170900 242280590 709 709 709 709 0
131 20241209 170800 242280590 709 709 709 709 0
132 20241209 170700 242280590 709 709 709 709 0
133 20241209 170600 242280590 709 709 709 709 0
134 20241209 170500 242280590 709 709 709 709 0
135 20241209 170400 242280590 709 709 709 709 0
136 20241209 170300 242280590 709 709 709 709 0
137 20241209 170200 242280590 709 709 709 709 0
138 20241209 170100 242280590 709 709 709 709 0
139 20241209 170000 242280590 709 709 709 709 0
140 20241209 165900 242280590 709 709 709 709 0
141 20241209 165800 242280590 709 709 709 709 0
142 20241209 165700 242280590 709 709 709 709 0
143 20241209 165600 242280590 709 709 709 709 0
144 20241209 165500 242280590 709 709 709 709 0
145 20241209 165400 242280590 709 709 709 709 0
146 20241209 165300 242280590 709 709 709 709 0
147 20241209 165200 242280590 709 709 709 709 0
148 20241209 165100 242280590 709 709 709 709 0
149 20241209 165000 242280590 709 709 709 709 0
150 20241209 164900 242280590 709 709 709 709 0
151 20241209 164800 242280590 709 709 709 709 0
152 20241209 164700 242280590 709 709 709 709 498
153 20241209 164600 242280590 709 709 709 709 0
154 20241209 164500 242280590 709 709 709 709 0
155 20241209 164400 242280590 709 709 709 709 0
156 20241209 164300 242280590 709 709 709 709 0
157 20241209 164200 242280590 709 709 709 709 0
158 20241209 164100 242280590 709 709 709 709 0
159 20241209 164000 242280590 709 709 709 709 0
160 20241209 163900 242280590 709 709 709 709 0
161 20241209 163800 242280590 709 709 709 709 0
162 20241209 163700 242280590 709 709 709 709 0
163 20241209 163600 242280590 709 709 709 709 0
164 20241209 163500 242280590 709 709 709 709 0
165 20241209 163400 242280590 709 709 709 709 0
166 20241209 163300 242280590 709 709 709 709 0
167 20241209 163200 242280590 709 709 709 709 0
168 20241209 163100 242280590 709 709 709 709 0
169 20241209 163000 242280590 709 709 709 709 0
170 20241209 162900 242280590 709 709 709 709 0
171 20241209 162800 242280590 709 709 709 709 0
172 20241209 162700 242280590 709 709 709 709 0
173 20241209 162600 242280590 709 709 709 709 0
174 20241209 162500 242280590 709 709 709 709 0
175 20241209 162400 242280590 709 709 709 709 0
176 20241209 162300 242280590 709 709 709 709 0
177 20241209 162200 242280590 709 709 709 709 0
178 20241209 162100 242280590 709 709 709 709 0
179 20241209 162000 242280590 709 709 709 709 0
180 20241209 161900 242280590 709 709 709 709 0
181 20241209 161800 242280590 709 709 709 709 0
182 20241209 161700 242280590 709 709 709 709 498
183 20241209 161600 242280590 709 709 709 709 0
184 20241209 161500 242280590 709 709 709 709 0
185 20241209 161400 242280590 709 709 709 709 0
186 20241209 161300 242280590 709 709 709 709 0
187 20241209 161200 242280590 709 709 709 709 0
188 20241209 161100 242280590 709 709 709 709 0
189 20241209 161000 242280590 709 709 709 709 0
190 20241209 160900 242280590 709 709 709 709 0
191 20241209 160800 242280590 709 709 709 709 0
192 20241209 160700 242280590 709 709 709 709 0
193 20241209 160600 242280590 709 709 709 709 0
194 20241209 160500 242280590 709 709 709 709 0
195 20241209 160400 242280590 709 709 709 709 0
196 20241209 160300 242280590 709 709 709 709 0
197 20241209 160200 242280590 709 709 709 709 0
198 20241209 160100 242280590 709 709 709 709 0
199 20241209 160000 242280590 709 709 709 709 0
200 20241209 155900 242280590 709 709 709 709 0
201 20241209 155800 242280590 709 709 709 709 0
202 20241209 155700 242280590 709 709 709 709 0
203 20241209 155600 242280590 709 709 709 709 0
204 20241209 155500 242280590 709 709 709 709 0
205 20241209 155400 242280590 709 709 709 709 0
206 20241209 155300 242280590 709 709 709 709 0
207 20241209 155200 242280590 709 709 709 709 0
208 20241209 155100 242280590 709 709 709 709 0
209 20241209 155000 242280590 709 709 709 709 0
210 20241209 154900 242280590 709 709 709 709 0
211 20241209 154800 242280590 709 709 709 709 0
212 20241209 154700 242280590 709 709 709 709 498
213 20241209 154600 242280590 709 709 709 709 0
214 20241209 154500 242280590 709 709 709 709 0
215 20241209 154400 242280590 709 709 709 709 0
216 20241209 154300 242280590 709 709 709 709 0
217 20241209 154200 242280590 709 709 709 709 0
218 20241209 154100 242280590 709 709 709 709 0
219 20241209 154000 242280590 709 709 709 709 0
220 20241209 153900 242280590 709 709 709 709 0
221 20241209 153800 242280590 709 709 709 709 0
222 20241209 153700 242280590 709 709 709 709 0
223 20241209 153600 242280590 709 709 709 709 0
224 20241209 153500 242280590 709 709 709 709 0
225 20241209 153400 242280590 709 709 709 709 0
226 20241209 153300 242280590 709 709 709 709 0
227 20241209 153200 242280590 709 709 709 709 0
228 20241209 153100 242280590 709 709 709 709 0
229 20241209 153000 242280590 709 709 709 709 498
230 20241209 152900 241927508 716 716 716 716 0
231 20241209 152800 241927508 716 716 716 716 0
232 20241209 152700 241927508 716 716 716 716 0
233 20241209 152600 241927508 716 716 716 716 0
234 20241209 152500 241927508 716 716 716 716 0
235 20241209 152400 241927508 716 716 716 716 0
236 20241209 152300 241927508 716 716 716 716 0
237 20241209 152200 241927508 716 716 716 716 0
238 20241209 152100 241927508 716 716 716 716 0
239 20241209 152000 241927508 716 716 716 716 0
240 20241209 151900 241927508 716 716 716 716 0
241 20241209 151800 241927508 716 716 716 716 0
242 20241209 151700 241927508 716 716 716 716 0
243 20241209 151600 241927508 716 716 716 716 0
244 20241209 151500 241927508 716 716 716 716 0
245 20241209 151400 241927508 716 716 716 716 0
246 20241209 151300 241927508 716 716 716 716 2
247 20241209 151200 241926076 716 716 716 716 0
248 20241209 151100 241926076 716 716 716 716 0
249 20241209 151000 241926076 716 716 716 716 300
250 20241209 150900 241711276 716 717 717 716 2
251 20241209 150800 241709843 709 717 717 709 204
252 20241209 150700 241563607 717 717 717 717 0
253 20241209 150600 241563607 717 717 717 717 0
254 20241209 150500 241563607 717 717 717 717 1
255 20241209 150400 241562890 709 709 709 709 1
256 20241209 150300 241562181 717 717 717 717 0
257 20241209 150200 241562181 717 717 717 717 0
258 20241209 150100 241562181 717 717 717 717 0
259 20241209 150000 241562181 717 717 717 717 0
260 20241209 145900 241562181 717 717 717 717 0
261 20241209 145800 241562181 717 717 717 717 0
262 20241209 145700 241562181 717 717 717 717 0
263 20241209 145600 241562181 717 717 717 717 0
264 20241209 145500 241562181 717 717 717 717 0
265 20241209 145400 241562181 717 717 717 717 1
266 20241209 145300 241561464 708 708 708 708 0
267 20241209 145200 241561464 708 708 708 708 0
268 20241209 145100 241561464 708 708 708 708 22
269 20241209 145000 241545888 718 718 718 718 0
270 20241209 144900 241545888 718 718 718 718 0
271 20241209 144800 241545888 718 718 718 718 0
272 20241209 144700 241545888 718 718 718 718 0
273 20241209 144600 241545888 718 718 718 718 0
274 20241209 144500 241545888 718 717 718 717 201
275 20241209 144400 241401585 716 716 716 716 0
276 20241209 144300 241401585 716 716 716 716 0
277 20241209 144200 241401585 716 716 716 716 0
278 20241209 144100 241401585 716 716 716 716 0
279 20241209 144000 241401585 716 716 716 716 0
280 20241209 143900 241401585 716 716 716 716 0
281 20241209 143800 241401585 716 716 716 716 0
282 20241209 143700 241401585 716 716 716 716 1680
283 20241209 143600 240198705 716 716 716 716 0
284 20241209 143500 240198705 716 716 716 716 0
285 20241209 143400 240198705 716 716 716 716 1
286 20241209 143300 240197989 708 708 708 708 1
287 20241209 143200 240197281 716 716 716 716 0
288 20241209 143100 240197281 716 716 716 716 0
289 20241209 143000 240197281 716 716 716 716 0
290 20241209 142900 240197281 716 716 716 716 0
291 20241209 142800 240197281 716 716 716 716 1
292 20241209 142700 240196565 717 717 717 717 1
293 20241209 142600 240195848 715 715 717 715 1967
294 20241209 142500 238789277 715 715 715 715 0
295 20241209 142400 238789277 715 715 715 715 0
296 20241209 142300 238789277 715 715 715 715 1
297 20241209 142200 238788562 709 715 715 709 11
298 20241209 142100 238780703 709 709 709 709 0
299 20241209 142000 238780703 709 710 710 709 617
300 20241209 141900 238343166 716 715 716 715 144
301 20241209 141800 238240063 715 715 715 715 89
302 20241209 141700 238176428 710 716 716 709 158
303 20241209 141600 238064309 710 710 710 710 84
304 20241209 141500 238004669 709 709 709 709 10
305 20241209 141400 237997579 717 717 717 717 0
306 20241209 141300 237997579 717 717 717 717 0
307 20241209 141200 237997579 717 717 717 717 0
308 20241209 141100 237997579 717 717 717 717 0
309 20241209 141000 237997579 717 717 717 717 0
310 20241209 140900 237997579 717 717 717 717 0
311 20241209 140800 237997579 717 708 717 707 7000
312 20241209 140700 233044303 714 714 714 714 0
313 20241209 140600 233044303 714 714 714 714 1
314 20241209 140500 233043589 707 707 707 707 199
315 20241209 140400 232902896 707 707 707 707 1000
316 20241209 140300 232195896 715 715 715 715 1
317 20241209 140200 232195181 706 711 711 706 2788
318 20241209 140100 230223861 717 717 717 717 5
319 20241209 140000 230220276 717 715 717 715 460
320 20241209 135900 229890774 710 711 711 710 10000
321 20241209 135800 222790773 715 715 715 715 0
322 20241209 135700 222790773 715 715 715 715 0
323 20241209 135600 222790773 715 715 715 715 0
324 20241209 135500 222790773 715 715 715 715 0
325 20241209 135400 222790773 715 715 715 715 15
326 20241209 135300 222780048 709 709 709 709 11247
327 20241209 135200 214805925 709 709 709 709 0
328 20241209 135100 214805925 709 709 709 709 0
329 20241209 135000 214805925 709 709 709 709 0
330 20241209 134900 214805925 709 709 709 709 0
331 20241209 134800 214805925 709 709 709 709 1
332 20241209 134700 214805216 706 706 706 706 0
333 20241209 134600 214805216 706 706 706 706 0
334 20241209 134500 214805216 706 706 706 706 0
335 20241209 134400 214805216 706 706 706 706 0
336 20241209 134300 214805216 706 706 706 706 0
337 20241209 134200 214805216 706 706 706 706 0
338 20241209 134100 214805216 706 708 708 706 214
339 20241209 134000 214654130 709 709 709 709 0
340 20241209 133900 214654130 709 709 709 709 0
341 20241209 133800 214654130 709 709 709 709 0
342 20241209 133700 214654130 709 709 709 709 1
343 20241209 133600 214653421 709 709 709 709 0
344 20241209 133500 214653421 709 709 709 709 0
345 20241209 133400 214653421 709 709 709 709 0
346 20241209 133300 214653421 709 709 709 709 15
347 20241209 133200 214642786 706 706 706 706 0
348 20241209 133100 214642786 706 706 706 706 1271
349 20241209 133000 213745460 706 706 706 706 0
350 20241209 132900 213745460 706 707 707 706 1596
351 20241209 132800 212617690 712 712 712 712 1
352 20241209 132700 212616978 713 713 713 713 0
353 20241209 132600 212616978 713 713 713 713 0
354 20241209 132500 212616978 713 713 713 713 0
355 20241209 132400 212616978 713 713 713 713 0
356 20241209 132300 212616978 713 713 713 713 1
357 20241209 132200 212616265 707 707 707 707 0
358 20241209 132100 212616265 707 707 707 707 0
359 20241209 132000 212616265 707 709 709 707 209
360 20241209 131900 212468471 709 709 709 709 0
361 20241209 131800 212468471 709 709 709 709 2000
362 20241209 131700 211050471 715 715 715 715 0
363 20241209 131600 211050471 715 715 715 715 0
364 20241209 131500 211050471 715 715 715 715 0
365 20241209 131400 211050471 715 715 715 715 110
366 20241209 131300 210971821 718 718 718 718 0
367 20241209 131200 210971821 718 718 718 718 0
368 20241209 131100 210971821 718 718 718 718 0
369 20241209 131000 210971821 718 718 718 718 0
370 20241209 130900 210971821 718 718 718 718 0
371 20241209 130800 210971821 718 718 718 718 0
372 20241209 130700 210971821 718 718 718 718 0
373 20241209 130600 210971821 718 718 718 718 0
374 20241209 130500 210971821 718 718 718 718 0
375 20241209 130400 210971821 718 718 718 718 0
376 20241209 130300 210971821 718 718 718 718 0
377 20241209 130200 210971821 718 718 718 718 0
378 20241209 130100 210971821 718 718 718 718 18
379 20241209 130000 210958897 708 719 719 708 1224
380 20241209 125900 210092261 708 710 710 708 1000
381 20241209 125800 209384234 719 719 719 719 0
382 20241209 125700 209384234 719 719 719 719 0
383 20241209 125600 209384234 719 719 719 719 0
384 20241209 125500 209384234 719 719 719 719 0
385 20241209 125400 209384234 719 713 719 708 5053
386 20241209 125300 205796929 720 720 720 720 0
387 20241209 125200 205796929 720 720 720 720 0
388 20241209 125100 205796929 720 720 720 720 0
389 20241209 125000 205796929 720 720 720 720 0
390 20241209 124900 205796929 720 719 720 719 18
391 20241209 124800 205783986 719 719 719 719 0
392 20241209 124700 205783986 719 719 719 719 0
393 20241209 124600 205783986 719 719 719 719 0
394 20241209 124500 205783986 719 719 719 719 0
395 20241209 124400 205783986 719 719 719 719 0
396 20241209 124300 205783986 719 719 719 719 0
397 20241209 124200 205783986 719 719 719 719 0
398 20241209 124100 205783986 719 719 719 719 0
399 20241209 124000 205783986 719 719 719 719 0
400 20241209 123900 205783986 719 719 719 719 0
401 20241209 123800 205783986 719 719 719 719 0
402 20241209 123700 205783986 719 718 719 718 2
403 20241209 123600 205782549 719 719 719 719 10
404 20241209 123500 205775359 719 719 719 719 1
405 20241209 123400 205774640 718 718 718 718 100
406 20241209 123300 205702840 718 718 719 718 202
407 20241209 123200 205557803 719 719 719 719 1
408 20241209 123100 205557084 720 720 720 720 0
409 20241209 123000 205557084 720 720 720 720 0
410 20241209 122900 205557084 720 720 720 720 0
411 20241209 122800 205557084 720 720 720 720 0
412 20241209 122700 205557084 720 720 720 720 0
413 20241209 122600 205557084 720 720 720 720 0
414 20241209 122500 205557084 720 720 720 720 0
415 20241209 122400 205557084 720 720 720 720 1000
416 20241209 122300 204837084 720 720 720 720 0
417 20241209 122200 204837084 720 720 720 720 1
418 20241209 122100 204836364 715 715 715 715 0
419 20241209 122000 204836364 715 715 715 715 0
420 20241209 121900 204836364 715 715 715 711 4649
421 20241209 121800 201522356 717 717 717 717 0
422 20241209 121700 201522356 717 717 717 717 0
423 20241209 121600 201522356 717 717 717 717 0
424 20241209 121500 201522356 717 717 717 717 0
425 20241209 121400 201522356 717 717 717 717 1500
426 20241209 121300 200446856 717 717 717 717 0
427 20241209 121200 200446856 717 717 717 717 0
428 20241209 121100 200446856 717 717 717 717 0
429 20241209 121000 200446856 717 717 717 717 0
430 20241209 120900 200446856 717 717 717 717 0
431 20241209 120800 200446856 717 717 717 717 1
432 20241209 120700 200446139 715 715 715 715 0
433 20241209 120600 200446139 715 716 716 715 171
434 20241209 120500 200323873 717 717 717 717 0
435 20241209 120400 200323873 717 717 717 717 31
436 20241209 120300 200301646 715 717 717 715 922
437 20241209 120200 199641417 717 717 717 717 0
438 20241209 120100 199641417 717 717 717 717 0
439 20241209 120000 199641417 717 717 717 717 0
440 20241209 115900 199641417 717 717 717 717 0
441 20241209 115800 199641417 717 717 717 717 0
442 20241209 115700 199641417 717 717 717 717 1
443 20241209 115600 199640700 717 717 717 717 0
444 20241209 115500 199640700 717 717 717 717 0
445 20241209 115400 199640700 717 717 717 717 0
446 20241209 115300 199640700 717 717 717 717 0
447 20241209 115200 199640700 717 717 717 717 0
448 20241209 115100 199640700 717 721 721 717 3
449 20241209 115000 199638541 723 723 723 723 0
450 20241209 114900 199638541 723 723 723 723 8
451 20241209 114800 199632757 722 722 722 722 0
452 20241209 114700 199632757 722 722 722 722 0
453 20241209 114600 199632757 722 722 722 722 0
454 20241209 114500 199632757 722 722 722 722 0
455 20241209 114400 199632757 722 722 722 722 0
456 20241209 114300 199632757 722 722 722 722 0
457 20241209 114200 199632757 722 722 722 722 0
458 20241209 114100 199632757 722 722 722 722 0
459 20241209 114000 199632757 722 722 722 722 0
460 20241209 113900 199632757 722 722 722 722 5539
461 20241209 113800 195633599 722 722 722 722 0
462 20241209 113700 195633599 722 722 722 722 0
463 20241209 113600 195633599 722 722 722 722 0
464 20241209 113500 195633599 722 722 722 722 0
465 20241209 113400 195633599 722 722 722 722 0
466 20241209 113300 195633599 722 718 722 717 590
467 20241209 113200 195210029 722 722 722 722 0
468 20241209 113100 195210029 722 722 722 722 0
469 20241209 113000 195210029 722 722 722 722 1
470 20241209 112900 195209307 718 718 718 718 0
471 20241209 112800 195209307 718 718 718 718 0
472 20241209 112700 195209307 718 718 718 718 0
473 20241209 112600 195209307 718 718 718 718 0
474 20241209 112500 195209307 718 718 718 718 0
475 20241209 112400 195209307 718 718 718 718 0
476 20241209 112300 195209307 718 720 720 718 64
477 20241209 112200 195163239 720 720 720 720 0
478 20241209 112100 195163239 720 720 720 720 0
479 20241209 112000 195163239 720 720 720 720 0
480 20241209 111900 195163239 720 723 723 720 140
481 20241209 111800 195062436 720 723 723 720 2
482 20241209 111700 195060993 720 720 720 720 7
483 20241209 111600 195055953 720 720 720 720 0
484 20241209 111500 195055953 720 720 720 720 0
485 20241209 111400 195055953 720 720 720 720 111
486 20241209 111300 194976033 720 720 720 720 1
487 20241209 111200 194975313 723 723 723 723 0
488 20241209 111100 194975313 723 723 723 723 0
489 20241209 111000 194975313 723 723 723 723 0
490 20241209 110900 194975313 723 723 723 723 0
491 20241209 110800 194975313 723 723 723 723 0
492 20241209 110700 194975313 723 723 723 723 0
493 20241209 110600 194975313 723 723 723 723 0
494 20241209 110500 194975313 723 723 723 723 0
495 20241209 110400 194975313 723 723 723 723 0
496 20241209 110300 194975313 723 723 723 723 0
497 20241209 110200 194975313 723 723 723 723 0
498 20241209 110100 194975313 723 723 723 723 0
499 20241209 110000 194975313 723 722 723 722 3892
500 20241209 105900 192161406 722 722 722 722 0
501 20241209 105800 192161406 722 722 722 722 0
502 20241209 105700 192161406 722 722 722 722 0
503 20241209 105600 192161406 722 722 722 722 1
504 20241209 105500 192160684 723 723 723 723 0
505 20241209 105400 192160684 723 723 723 723 0
506 20241209 105300 192160684 723 723 723 723 0
507 20241209 105200 192160684 723 723 723 723 1
508 20241209 105100 192159961 720 720 720 720 0
509 20241209 105000 192159961 720 720 720 720 1063
510 20241209 104900 191394601 720 720 720 718 3
511 20241209 104800 191392443 717 717 717 717 9786
512 20241209 104700 184375881 717 717 717 717 0
513 20241209 104600 184375881 717 716 717 716 500
514 20241209 104500 184017590 716 716 716 716 0
515 20241209 104400 184017590 716 716 716 716 0
516 20241209 104300 184017590 716 716 716 716 34
517 20241209 104200 183993246 716 716 716 716 0
518 20241209 104100 183993246 716 716 716 716 808
519 20241209 104000 183414718 716 716 716 716 1
520 20241209 103900 183414002 710 709 710 708 1092
521 20241209 103800 182639762 710 711 711 710 2978
522 20241209 103700 180524401 716 716 716 716 1
523 20241209 103600 180523685 711 713 713 711 4351
524 20241209 103500 177429734 716 716 716 716 1
525 20241209 103400 177429018 715 715 715 715 50
526 20241209 103300 177393268 717 716 717 716 9
527 20241209 103200 177386816 717 717 717 717 26
528 20241209 103100 177368174 717 717 717 712 8312
529 20241209 103000 171437790 717 717 717 717 0
530 20241209 102900 171437790 717 717 717 717 543
531 20241209 102800 171048459 717 715 717 713 4058
532 20241209 102700 168148411 715 715 715 715 0
533 20241209 102600 168148411 715 715 715 715 0
534 20241209 102500 168148411 715 715 715 715 0
535 20241209 102400 168148411 715 715 715 715 0
536 20241209 102300 168148411 715 715 715 715 0
537 20241209 102200 168148411 715 715 715 715 0
538 20241209 102100 168148411 715 717 717 715 4396
539 20241209 102000 164996731 717 717 717 717 519
540 20241209 101900 164624608 717 720 720 717 387
541 20241209 101800 164346052 720 720 720 720 0
542 20241209 101700 164346052 720 720 720 717 523
543 20241209 101600 163969546 720 720 720 720 70
544 20241209 101500 163919146 720 720 720 720 0
545 20241209 101400 163919146 720 720 720 720 0
546 20241209 101300 163919146 720 720 720 720 0
547 20241209 101200 163919146 720 720 720 720 0
548 20241209 101100 163919146 720 720 720 720 1
549 20241209 101000 163918426 718 718 718 718 57
550 20241209 100900 163877500 724 724 724 724 3
551 20241209 100800 163875328 724 724 724 724 0
552 20241209 100700 163875328 724 724 724 724 100
553 20241209 100600 163802928 724 724 724 724 0
554 20241209 100500 163802928 724 717 724 717 135
555 20241209 100400 163706126 717 717 717 717 0
556 20241209 100300 163706126 717 717 717 717 0
557 20241209 100200 163706126 717 724 724 717 501
558 20241209 100100 163346842 724 724 724 724 0
559 20241209 100000 163346842 724 724 724 724 1005
560 20241209 095900 162619222 724 724 724 724 0
561 20241209 095800 162619222 724 724 724 724 100
562 20241209 095700 162546822 725 725 725 725 0
563 20241209 095600 162546822 725 725 725 725 0
564 20241209 095500 162546822 725 725 725 725 0
565 20241209 095400 162546822 725 723 725 723 139
566 20241209 095300 162446153 717 727 727 717 10001
567 20241209 095200 155262274 721 721 721 721 0
568 20241209 095100 155262274 721 721 721 721 0
569 20241209 095000 155262274 721 726 726 721 83
570 20241209 094900 155202397 727 727 727 727 0
571 20241209 094800 155202397 727 727 727 727 0
572 20241209 094700 155202397 727 727 727 727 6
573 20241209 094600 155198035 728 728 728 728 0
574 20241209 094500 155198035 728 727 728 727 100
575 20241209 094400 155125313 727 727 727 727 0
576 20241209 094300 155125313 727 727 727 727 200
577 20241209 094200 154979913 727 727 727 727 121
578 20241209 094100 154891946 723 723 723 723 0
579 20241209 094000 154891946 723 723 723 723 73
580 20241209 093900 154839167 720 727 727 720 10200
581 20241209 093800 147493673 727 727 727 727 1
582 20241209 093700 147492946 720 720 720 720 237
583 20241209 093600 147322306 729 729 729 729 53
584 20241209 093500 147283669 725 739 747 725 11000
585 20241209 093400 139287995 737 736 737 736 1000
586 20241209 093300 138551195 730 723 730 723 4067
587 20241209 093200 135605758 718 726 726 718 21654
588 20241209 093100 119919901 726 722 726 722 1060
589 20241209 093000 119150345 720 720 720 720 0
590 20241209 092900 119150345 720 720 720 720 0
591 20241209 092800 119150345 720 720 720 720 945
592 20241209 092700 118469945 718 714 718 714 10482
593 20241209 092600 110974778 715 715 715 715 0
594 20241209 092500 110974778 715 715 715 715 10
595 20241209 092400 110967628 715 709 715 709 12191
596 20241209 092300 102314159 709 706 710 706 4510
597 20241209 092200 99123335 706 705 706 705 4334
598 20241209 092100 96066226 695 702 703 693 18287
599 20241209 092000 83310762 700 711 711 700 19468
600 20241209 091900 69628343 711 713 713 711 6400
601 20241209 091800 65074123 719 726 726 714 15647
602 20241209 091700 53842630 730 726 730 726 4379
603 20241209 091600 50654924 726 725 726 725 356
604 20241209 091500 50396527 725 718 725 717 5001
605 20241209 091400 46810773 716 726 726 716 821
606 20241209 091300 46219313 726 717 726 717 149
607 20241209 091200 46111244 725 721 725 721 27
608 20241209 091100 46091729 726 728 728 701 27577
609 20241209 091000 26429592 727 727 727 727 0
610 20241209 090900 26429592 727 732 732 727 6000
611 20241209 090800 22063474 734 734 734 734 1000
612 20241209 090700 21329474 734 729 734 729 1642
613 20241209 090600 20128306 731 731 731 731 200
614 20241209 090500 19982106 731 734 734 731 2207
615 20241209 090400 18368645 734 737 737 734 3800
616 20241209 090300 15579264 737 737 737 737 0
617 20241209 090200 15579264 737 745 745 737 9510
618 20241209 090100 8537598 741 762 762 741 799
619 20241209 090000 7933624 765 768 768 765 10336