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

622
035290/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192000,63900158,362,362,362,362,10381
20241209,191900,63900158,362,362,362,362,0
20241209,191800,63900158,362,362,362,362,0
20241209,191700,63900158,362,362,362,362,0
20241209,191600,63900158,362,362,362,362,0
20241209,191500,63900158,362,362,362,362,0
20241209,191400,63900158,362,362,362,362,0
20241209,191300,63900158,362,362,362,362,0
20241209,191200,63900158,362,362,362,362,0
20241209,191100,63900158,362,362,362,362,0
20241209,191000,63900158,362,362,362,362,0
20241209,190900,63900158,362,362,362,362,0
20241209,190800,63900158,362,362,362,362,0
20241209,190700,63900158,362,362,362,362,0
20241209,190600,63900158,362,362,362,362,0
20241209,190500,63900158,362,362,362,362,0
20241209,190400,63900158,362,362,362,362,0
20241209,190300,63900158,362,362,362,362,0
20241209,190200,63900158,362,362,362,362,0
20241209,190100,63900158,362,362,362,362,0
20241209,190000,63900158,362,362,362,362,0
20241209,185900,63900158,362,362,362,362,0
20241209,185800,63900158,362,362,362,362,0
20241209,185700,63900158,362,362,362,362,0
20241209,185600,63900158,362,362,362,362,0
20241209,185500,63900158,362,362,362,362,0
20241209,185400,63900158,362,362,362,362,0
20241209,185300,63900158,362,362,362,362,0
20241209,185200,63900158,362,362,362,362,0
20241209,185100,63900158,362,362,362,362,0
20241209,185000,63900158,362,362,362,362,10381
20241209,184900,63900158,362,362,362,362,0
20241209,184800,63900158,362,362,362,362,0
20241209,184700,63900158,362,362,362,362,0
20241209,184600,63900158,362,362,362,362,0
20241209,184500,63900158,362,362,362,362,0
20241209,184400,63900158,362,362,362,362,0
20241209,184300,63900158,362,362,362,362,0
20241209,184200,63900158,362,362,362,362,0
20241209,184100,63900158,362,362,362,362,0
20241209,184000,63900158,362,362,362,362,0
20241209,183900,63900158,362,362,362,362,0
20241209,183800,63900158,362,362,362,362,0
20241209,183700,63900158,362,362,362,362,0
20241209,183600,63900158,362,362,362,362,0
20241209,183500,63900158,362,362,362,362,0
20241209,183400,63900158,362,362,362,362,0
20241209,183300,63900158,362,362,362,362,0
20241209,183200,63900158,362,362,362,362,0
20241209,183100,63900158,362,362,362,362,0
20241209,183000,63900158,362,362,362,362,0
20241209,182900,63900158,362,362,362,362,0
20241209,182800,63900158,362,362,362,362,0
20241209,182700,63900158,362,362,362,362,0
20241209,182600,63900158,362,362,362,362,0
20241209,182500,63900158,362,362,362,362,0
20241209,182400,63900158,362,362,362,362,0
20241209,182300,63900158,362,362,362,362,0
20241209,182200,63900158,362,362,362,362,0
20241209,182100,63900158,362,362,362,362,0
20241209,182000,63900158,362,362,362,362,10381
20241209,181900,63900158,362,362,362,362,0
20241209,181800,63900158,362,362,362,362,0
20241209,181700,63900158,362,362,362,362,0
20241209,181600,63900158,362,362,362,362,0
20241209,181500,63900158,362,362,362,362,0
20241209,181400,63900158,362,362,362,362,0
20241209,181300,63900158,362,362,362,362,0
20241209,181200,63900158,362,362,362,362,0
20241209,181100,63900158,362,362,362,362,0
20241209,181000,63900158,362,362,362,362,0
20241209,180900,63900158,362,362,362,362,0
20241209,180800,63900158,362,362,362,362,0
20241209,180700,63900158,362,362,362,362,0
20241209,180600,63900158,362,362,362,362,0
20241209,180500,63900158,362,362,362,362,0
20241209,180400,63900158,362,362,362,362,0
20241209,180300,63900158,362,362,362,362,0
20241209,180200,63900158,362,362,362,362,0
20241209,180100,63900158,362,362,362,362,0
20241209,180000,63900158,362,362,362,362,0
20241209,175900,63900158,362,362,362,362,0
20241209,175800,63900158,362,362,362,362,0
20241209,175700,63900158,362,362,362,362,0
20241209,175600,63900158,362,362,362,362,0
20241209,175500,63900158,362,362,362,362,0
20241209,175400,63900158,362,362,362,362,0
20241209,175300,63900158,362,362,362,362,0
20241209,175200,63900158,362,362,362,362,0
20241209,175100,63900158,362,362,362,362,0
20241209,175000,63900158,362,362,362,362,10381
20241209,174900,63900158,362,362,362,362,0
20241209,174800,63900158,362,362,362,362,0
20241209,174700,63900158,362,362,362,362,0
20241209,174600,63900158,362,362,362,362,0
20241209,174500,63900158,362,362,362,362,0
20241209,174400,63900158,362,362,362,362,0
20241209,174300,63900158,362,362,362,362,0
20241209,174200,63900158,362,362,362,362,0
20241209,174100,63900158,362,362,362,362,0
20241209,174000,63900158,362,362,362,362,0
20241209,173900,63900158,362,362,362,362,0
20241209,173800,63900158,362,362,362,362,0
20241209,173700,63900158,362,362,362,362,0
20241209,173600,63900158,362,362,362,362,0
20241209,173500,63900158,362,362,362,362,0
20241209,173400,63900158,362,362,362,362,0
20241209,173300,63900158,362,362,362,362,0
20241209,173200,63900158,362,362,362,362,0
20241209,173100,63900158,362,362,362,362,0
20241209,173000,63900158,362,362,362,362,0
20241209,172900,63900158,362,362,362,362,0
20241209,172800,63900158,362,362,362,362,0
20241209,172700,63900158,362,362,362,362,0
20241209,172600,63900158,362,362,362,362,0
20241209,172500,63900158,362,362,362,362,0
20241209,172400,63900158,362,362,362,362,0
20241209,172300,63900158,362,362,362,362,0
20241209,172200,63900158,362,362,362,362,0
20241209,172100,63900158,362,362,362,362,0
20241209,172000,63900158,362,362,362,362,10381
20241209,171900,63900158,362,362,362,362,0
20241209,171800,63900158,362,362,362,362,0
20241209,171700,63900158,362,362,362,362,0
20241209,171600,63900158,362,362,362,362,0
20241209,171500,63900158,362,362,362,362,0
20241209,171400,63900158,362,362,362,362,0
20241209,171300,63900158,362,362,362,362,0
20241209,171200,63900158,362,362,362,362,0
20241209,171100,63900158,362,362,362,362,0
20241209,171000,63900158,362,362,362,362,0
20241209,170900,63900158,362,362,362,362,0
20241209,170800,63900158,362,362,362,362,0
20241209,170700,63900158,362,362,362,362,0
20241209,170600,63900158,362,362,362,362,0
20241209,170500,63900158,362,362,362,362,0
20241209,170400,63900158,362,362,362,362,0
20241209,170300,63900158,362,362,362,362,0
20241209,170200,63900158,362,362,362,362,0
20241209,170100,63900158,362,362,362,362,0
20241209,170000,63900158,362,362,362,362,0
20241209,165900,63900158,362,362,362,362,0
20241209,165800,63900158,362,362,362,362,0
20241209,165700,63900158,362,362,362,362,0
20241209,165600,63900158,362,362,362,362,0
20241209,165500,63900158,362,362,362,362,0
20241209,165400,63900158,362,362,362,362,0
20241209,165300,63900158,362,362,362,362,0
20241209,165200,63900158,362,362,362,362,0
20241209,165100,63900158,362,362,362,362,0
20241209,165000,63900158,362,362,362,362,10381
20241209,164900,63900158,362,362,362,362,0
20241209,164800,63900158,362,362,362,362,0
20241209,164700,63900158,362,362,362,362,0
20241209,164600,63900158,362,362,362,362,0
20241209,164500,63900158,362,362,362,362,0
20241209,164400,63900158,362,362,362,362,0
20241209,164300,63900158,362,362,362,362,0
20241209,164200,63900158,362,362,362,362,0
20241209,164100,63900158,362,362,362,362,0
20241209,164000,63900158,362,362,362,362,0
20241209,163900,63900158,362,362,362,362,0
20241209,163800,63900158,362,362,362,362,0
20241209,163700,63900158,362,362,362,362,0
20241209,163600,63900158,362,362,362,362,0
20241209,163500,63900158,362,362,362,362,0
20241209,163400,63900158,362,362,362,362,0
20241209,163300,63900158,362,362,362,362,0
20241209,163200,63900158,362,362,362,362,0
20241209,163100,63900158,362,362,362,362,0
20241209,163000,63900158,362,362,362,362,0
20241209,162900,63900158,362,362,362,362,0
20241209,162800,63900158,362,362,362,362,0
20241209,162700,63900158,362,362,362,362,0
20241209,162600,63900158,362,362,362,362,0
20241209,162500,63900158,362,362,362,362,0
20241209,162400,63900158,362,362,362,362,0
20241209,162300,63900158,362,362,362,362,0
20241209,162200,63900158,362,362,362,362,0
20241209,162100,63900158,362,362,362,362,0
20241209,162000,63900158,362,362,362,362,10381
20241209,161900,63900158,362,362,362,362,0
20241209,161800,63900158,362,362,362,362,0
20241209,161700,63900158,362,362,362,362,0
20241209,161600,63900158,362,362,362,362,0
20241209,161500,63900158,362,362,362,362,0
20241209,161400,63900158,362,362,362,362,0
20241209,161300,63900158,362,362,362,362,0
20241209,161200,63900158,362,362,362,362,0
20241209,161100,63900158,362,362,362,362,0
20241209,161000,63900158,362,362,362,362,0
20241209,160900,63900158,362,362,362,362,0
20241209,160800,63900158,362,362,362,362,0
20241209,160700,63900158,362,362,362,362,0
20241209,160600,63900158,362,362,362,362,0
20241209,160500,63900158,362,362,362,362,0
20241209,160400,63900158,362,362,362,362,0
20241209,160300,63900158,362,362,362,362,0
20241209,160200,63900158,362,362,362,362,0
20241209,160100,63900158,362,362,362,362,0
20241209,160000,63900158,362,362,362,362,0
20241209,155900,63900158,362,362,362,362,0
20241209,155800,63900158,362,362,362,362,0
20241209,155700,63900158,362,362,362,362,0
20241209,155600,63900158,362,362,362,362,0
20241209,155500,63900158,362,362,362,362,0
20241209,155400,63900158,362,362,362,362,0
20241209,155300,63900158,362,362,362,362,0
20241209,155200,63900158,362,362,362,362,0
20241209,155100,63900158,362,362,362,362,0
20241209,155000,63900158,362,362,362,362,10381
20241209,154900,63900158,362,362,362,362,0
20241209,154800,63900158,362,362,362,362,0
20241209,154700,63900158,362,362,362,362,0
20241209,154600,63900158,362,362,362,362,0
20241209,154500,63900158,362,362,362,362,0
20241209,154400,63900158,362,362,362,362,0
20241209,154300,63900158,362,362,362,362,0
20241209,154200,63900158,362,362,362,362,0
20241209,154100,63900158,362,362,362,362,0
20241209,154000,63900158,362,362,362,362,0
20241209,153900,63900158,362,362,362,362,0
20241209,153800,63900158,362,362,362,362,0
20241209,153700,63900158,362,362,362,362,0
20241209,153600,63900158,362,362,362,362,0
20241209,153500,63900158,362,362,362,362,0
20241209,153400,63900158,362,362,362,362,0
20241209,153300,63900158,362,362,362,362,0
20241209,153200,63900158,362,362,362,362,0
20241209,153100,63900158,362,362,362,362,0
20241209,153000,63900158,362,362,362,362,10381
20241209,152900,60142236,363,363,363,363,0
20241209,152800,60142236,363,363,363,363,0
20241209,152700,60142236,363,363,363,363,0
20241209,152600,60142236,363,363,363,363,0
20241209,152500,60142236,363,363,363,363,0
20241209,152400,60142236,363,363,363,363,0
20241209,152300,60142236,363,363,363,363,0
20241209,152200,60142236,363,363,363,363,0
20241209,152100,60142236,363,363,363,363,0
20241209,152000,60142236,363,363,363,363,0
20241209,151900,60142236,363,365,366,362,7003
20241209,151800,57594836,367,367,367,365,9453
20241209,151700,54129028,367,368,368,367,84
20241209,151600,54098130,368,368,368,368,14
20241209,151500,54092978,368,368,368,368,15
20241209,151400,54087458,368,368,368,368,6014
20241209,151300,51874306,368,369,369,368,3996
20241209,151200,50401427,369,369,369,369,14
20241209,151100,50396261,369,369,369,369,14
20241209,151000,50391095,369,369,369,369,14
20241209,150900,50385929,369,369,369,369,15
20241209,150800,50380394,369,370,370,369,978
20241209,150700,50018548,370,370,370,370,2671
20241209,150600,49030278,369,369,370,369,1602
20241209,150500,48438928,369,369,369,369,1755
20241209,150400,47791333,369,369,369,369,14
20241209,150300,47786167,369,369,369,369,14
20241209,150200,47781001,369,373,373,369,26
20241209,150100,47771359,369,369,369,369,8014
20241209,150000,44814193,369,369,369,369,15
20241209,145900,44808658,369,369,369,369,14
20241209,145800,44803492,369,369,369,369,14
20241209,145700,44798326,369,370,370,369,214
20241209,145600,44719160,370,370,370,370,14
20241209,145500,44713980,370,370,370,370,14
20241209,145400,44708800,370,370,370,370,14
20241209,145300,44703620,370,370,370,370,14
20241209,145200,44698440,370,370,370,370,14
20241209,145100,44693260,370,371,371,370,905
20241209,145000,44358159,371,371,371,371,15
20241209,144900,44352594,371,374,374,371,17
20241209,144800,44346278,370,370,370,370,14
20241209,144700,44341098,371,372,372,370,3884
20241209,144600,42902257,371,371,371,371,14
20241209,144500,42897063,371,371,371,371,65
20241209,144400,42872948,371,371,371,371,14
20241209,144300,42867754,371,371,371,371,14
20241209,144200,42862560,371,372,372,371,14
20241209,144100,42857359,372,372,372,372,15
20241209,144000,42851779,372,372,372,372,14
20241209,143900,42846571,372,372,372,372,14
20241209,143800,42841363,371,371,371,371,14
20241209,143700,42836169,371,371,371,371,14
20241209,143600,42830975,373,373,373,373,22
20241209,143500,42822769,373,373,373,373,14
20241209,143400,42817547,373,373,373,373,14
20241209,143300,42812325,371,371,371,371,14
20241209,143200,42807131,371,371,371,371,14
20241209,143100,42801937,371,371,371,371,15
20241209,143000,42796372,371,371,371,371,14
20241209,142900,42791178,371,371,371,371,14
20241209,142800,42785984,371,371,371,371,14
20241209,142700,42780790,371,371,371,371,14
20241209,142600,42775596,371,371,371,371,14
20241209,142500,42770402,371,371,371,371,14
20241209,142400,42765208,370,374,374,370,19
20241209,142300,42758158,370,371,371,370,14
20241209,142200,42752968,370,370,370,370,15
20241209,142100,42747418,370,370,370,370,14
20241209,142000,42742238,371,371,371,371,3327
20241209,141900,41507921,371,371,371,371,14
20241209,141800,41502727,371,371,371,371,14
20241209,141700,41497533,371,371,371,371,14
20241209,141600,41492339,371,374,374,371,15
20241209,141500,41486771,372,370,372,370,1044
20241209,141400,41099026,370,370,370,370,14
20241209,141300,41093846,370,370,370,370,14
20241209,141200,41088666,370,370,370,370,15
20241209,141100,41083116,370,370,370,370,14
20241209,141000,41077936,370,370,372,370,2378
20241209,140900,40197348,370,370,370,370,14
20241209,140800,40192168,370,369,370,369,15
20241209,140700,40186619,369,369,369,369,14
20241209,140600,40181453,369,370,370,369,14
20241209,140500,40176275,372,370,372,370,98
20241209,140400,40139847,370,370,370,370,14
20241209,140300,40134667,369,369,369,369,15
20241209,140200,40129132,369,370,370,369,1875
20241209,140100,39435808,370,370,370,370,14
20241209,140000,39430628,370,370,370,370,14
20241209,135900,39425448,370,370,372,370,827
20241209,135800,39119266,370,370,370,370,19
20241209,135700,39112236,370,370,370,370,14
20241209,135600,39107056,372,370,372,370,15
20241209,135500,39101504,372,370,372,370,123
20241209,135400,39055826,370,370,370,370,14
20241209,135300,39050646,370,370,370,370,15
20241209,135200,39045096,370,370,370,370,14
20241209,135100,39039916,370,370,370,370,14
20241209,135000,39034736,369,369,369,369,14
20241209,134900,39029570,369,369,369,369,14
20241209,134800,39024404,369,369,369,369,14
20241209,134700,39019238,372,369,372,369,19
20241209,134600,39012212,369,369,369,369,14
20241209,134500,39007046,372,372,372,369,128
20241209,134400,38959472,369,370,370,369,15
20241209,134300,38953936,372,370,372,369,59
20241209,134200,38932100,370,370,370,370,14
20241209,134100,38926920,372,370,372,370,15
20241209,134000,38921368,370,370,370,370,14
20241209,133900,38916188,370,370,370,370,14
20241209,133800,38911008,370,370,370,370,14
20241209,133700,38905828,370,370,370,370,14
20241209,133600,38900648,370,370,370,370,14
20241209,133500,38895468,372,372,372,370,187
20241209,133400,38825932,370,370,370,370,379
20241209,133300,38685702,369,369,369,369,14
20241209,133200,38680536,369,369,369,369,393
20241209,133100,38535519,369,369,369,369,14
20241209,133000,38530353,369,369,369,369,14
20241209,132900,38525187,369,369,369,369,14
20241209,132800,38520021,369,369,369,369,14
20241209,132700,38514855,369,369,369,369,14
20241209,132600,38509689,369,369,369,369,14
20241209,132500,38504523,374,371,374,369,3793
20241209,132400,37100750,371,374,374,371,15
20241209,132300,37095182,371,371,371,371,14
20241209,132200,37089988,371,371,371,371,14
20241209,132100,37084794,371,371,371,371,19
20241209,132000,37077745,371,371,371,371,14
20241209,131900,37072551,371,371,371,371,14
20241209,131800,37067357,371,371,371,371,14
20241209,131700,37062163,370,370,370,370,14
20241209,131600,37056983,373,373,373,370,2179
20241209,131500,36244258,373,370,373,370,99
20241209,131400,36207376,370,373,373,370,1014
20241209,131300,35829196,370,370,370,370,14
20241209,131200,35824016,369,371,371,368,4515
20241209,131100,34150446,370,370,371,370,15
20241209,131000,34144883,370,372,372,370,5014
20241209,130900,32284966,372,375,375,372,24
20241209,130800,32276008,372,372,372,372,15
20241209,130700,32270428,372,372,372,372,14
20241209,130600,32265220,372,372,372,372,15
20241209,130500,32259640,376,373,376,372,98
20241209,130400,32222919,373,373,373,373,14
20241209,130300,32217697,373,374,374,373,19
20241209,130200,32210605,374,374,374,374,50
20241209,130100,32191905,374,375,375,374,457
20241209,130000,32020531,375,375,375,375,14
20241209,125900,32015281,375,375,375,375,14
20241209,125800,32010031,375,375,375,375,14
20241209,125700,32004781,376,376,376,376,62
20241209,125600,31981469,375,375,375,375,15
20241209,125500,31975844,380,375,380,375,98
20241209,125400,31938881,375,377,377,375,15
20241209,125300,31933253,373,373,373,373,14
20241209,125200,31928031,373,375,375,373,10928
20241209,125100,27830110,375,375,375,375,14
20241209,125000,27824860,375,375,375,375,14
20241209,124900,27819610,375,375,375,375,14
20241209,124800,27814360,375,375,375,375,14
20241209,124700,27809110,377,375,377,375,25
20241209,124600,27799715,375,377,377,375,34
20241209,124500,27786925,377,375,377,375,98
20241209,124400,27750007,375,375,375,375,14
20241209,124300,27744757,375,375,375,375,14
20241209,124200,27739507,375,375,375,375,378
20241209,124100,27597757,375,375,375,375,14
20241209,124000,27592507,375,376,377,375,2056
20241209,123900,26817465,377,375,377,375,115
20241209,123800,26774138,375,377,377,375,114
20241209,123700,26731188,377,378,378,375,4083
20241209,123600,25189685,378,381,381,378,3506
20241209,123500,23857113,381,381,381,381,14
20241209,123400,23851779,381,381,381,381,109
20241209,123300,23810250,380,380,380,380,14
20241209,123200,23804930,380,380,380,380,14
20241209,123100,23799610,380,380,380,380,14
20241209,123000,23794290,380,380,380,380,14
20241209,122900,23788970,380,380,380,380,14
20241209,122800,23783650,380,380,380,380,15
20241209,122700,23777950,380,380,380,380,14
20241209,122600,23772630,380,380,380,380,14
20241209,122500,23767310,380,380,380,380,14
20241209,122400,23761990,380,382,384,380,114
20241209,122300,23718459,382,383,383,380,16
20241209,122200,23712374,380,383,383,380,15
20241209,122100,23706671,380,380,380,380,14
20241209,122000,23701351,380,380,380,380,14
20241209,121900,23696031,380,380,380,380,14
20241209,121800,23690711,380,380,380,380,15
20241209,121700,23685011,380,380,380,380,14
20241209,121600,23679691,380,380,380,380,14
20241209,121500,23674371,380,380,380,380,14
20241209,121400,23669051,380,380,380,380,14
20241209,121300,23663731,380,380,380,380,14
20241209,121200,23658411,380,380,380,380,14
20241209,121100,23653091,380,380,380,380,14
20241209,121000,23647771,380,382,382,380,1343
20241209,120900,23136652,382,382,382,382,15
20241209,120800,23130922,382,382,382,382,14
20241209,120700,23125574,382,383,383,382,130
20241209,120600,23075798,383,383,383,383,134
20241209,120500,23024476,382,382,382,382,283
20241209,120400,22916370,382,382,382,382,264
20241209,120300,22815522,382,382,382,382,14
20241209,120200,22810174,382,382,382,380,443
20241209,120100,22641670,382,382,382,382,14
20241209,120000,22636322,382,382,382,382,14
20241209,115900,22630974,382,382,382,382,15
20241209,115800,22625244,382,382,382,382,14
20241209,115700,22619896,382,382,382,382,14
20241209,115600,22614548,382,382,382,382,14
20241209,115500,22609200,382,382,382,382,14
20241209,115400,22603852,382,382,382,382,14
20241209,115300,22598504,382,386,386,382,15
20241209,115200,22592770,382,382,382,382,14
20241209,115100,22587422,382,386,386,382,16
20241209,115000,22581302,382,386,386,382,18
20241209,114900,22574414,386,382,386,382,16
20241209,114800,22568294,380,383,383,380,432
20241209,114700,22404019,380,381,381,380,1642
20241209,114600,21780032,380,381,381,380,15
20241209,114500,21774331,381,380,381,380,23
20241209,114400,21765583,381,381,381,380,1410
20241209,114300,21228387,381,382,382,381,632
20241209,114200,20986977,382,383,383,382,415
20241209,114100,20828046,384,384,385,383,808
20241209,114000,20517751,384,385,385,384,1359
20241209,113900,19994551,385,385,385,385,14
20241209,113800,19989161,385,385,385,385,14
20241209,113700,19983771,385,386,386,385,599
20241209,113600,19752622,386,386,386,386,14
20241209,113500,19747218,386,386,386,386,14
20241209,113400,19741814,386,386,386,386,14
20241209,113300,19736410,386,386,386,386,14
20241209,113200,19731006,386,386,386,386,14
20241209,113100,19725602,386,386,386,386,15
20241209,113000,19719812,386,386,386,386,14
20241209,112900,19714408,386,386,386,386,14
20241209,112800,19709004,386,386,386,386,513
20241209,112700,19510986,386,386,386,386,14
20241209,112600,19505582,386,386,386,386,14
20241209,112500,19500178,386,386,386,386,14
20241209,112400,19494774,386,386,386,386,14
20241209,112300,19489370,386,386,386,386,48
20241209,112200,19470842,387,387,387,387,14
20241209,112100,19465424,386,386,386,386,15
20241209,112000,19459634,386,386,386,386,14
20241209,111900,19454230,386,386,386,386,14
20241209,111800,19448826,386,386,386,386,14
20241209,111700,19443422,386,386,386,386,14
20241209,111600,19438018,386,386,386,386,14
20241209,111500,19432614,386,386,386,386,14
20241209,111400,19427210,386,386,386,386,14
20241209,111300,19421806,386,386,386,386,14
20241209,111200,19416402,386,386,386,386,15
20241209,111100,19410612,386,386,386,386,86
20241209,111000,19377416,386,386,386,386,14
20241209,110900,19372012,386,387,387,386,14
20241209,110800,19366595,387,387,387,386,714
20241209,110700,19090905,387,387,387,387,14
20241209,110600,19085487,387,387,387,387,14
20241209,110500,19080069,387,387,387,387,215
20241209,110400,18996864,387,387,387,387,14
20241209,110300,18991446,387,387,387,387,14
20241209,110200,18986028,387,387,387,387,15
20241209,110100,18980223,387,387,387,387,14
20241209,110000,18974805,387,387,387,387,858
20241209,105900,18642759,387,387,387,387,14
20241209,105800,18637341,387,390,390,387,17
20241209,105700,18630753,387,387,387,387,14
20241209,105600,18625335,387,387,387,387,14
20241209,105500,18619917,387,387,387,387,14
20241209,105400,18614499,386,388,388,386,14
20241209,105300,18609087,387,387,387,387,1015
20241209,105200,18216282,387,387,387,387,14
20241209,105100,18210864,387,387,387,387,14
20241209,105000,18205446,387,387,387,387,14
20241209,104900,18200028,387,387,387,387,14
20241209,104800,18194610,387,387,387,387,14
20241209,104700,18189192,387,387,387,387,14
20241209,104600,18183774,387,387,387,387,14
20241209,104500,18178356,387,387,387,387,14
20241209,104400,18172938,387,387,387,387,14
20241209,104300,18167520,387,387,387,387,15
20241209,104200,18161715,387,387,387,387,14
20241209,104100,18156297,387,387,387,387,14
20241209,104000,18150879,387,387,387,387,14
20241209,103900,18145461,387,387,387,387,14
20241209,103800,18140043,387,387,387,387,14
20241209,103700,18134625,387,387,387,387,14
20241209,103600,18129207,387,389,390,387,120
20241209,103500,18082458,387,387,387,387,14
20241209,103400,18077040,387,387,387,387,15
20241209,103300,18071235,387,387,387,387,14
20241209,103200,18065817,387,387,387,387,14
20241209,103100,18060399,387,387,387,387,14
20241209,103000,18054981,387,387,387,387,14
20241209,102900,18049563,387,387,387,387,14
20241209,102800,18044145,387,387,387,387,14
20241209,102700,18038727,387,387,387,387,14
20241209,102600,18033309,387,387,387,387,14
20241209,102500,18027891,387,388,388,387,529
20241209,102400,17822653,386,386,386,386,15
20241209,102300,17816863,386,386,386,386,14
20241209,102200,17811459,385,385,385,385,14
20241209,102100,17806069,385,385,385,385,14
20241209,102000,17800679,385,385,385,385,14
20241209,101900,17795289,385,386,386,385,14
20241209,101800,17789894,385,385,385,385,14
20241209,101700,17784504,386,386,386,386,14
20241209,101600,17779100,386,386,386,386,17
20241209,101500,17772538,385,385,385,385,30
20241209,101400,17760988,385,385,385,385,14
20241209,101300,17755598,385,385,385,385,184
20241209,101200,17684758,385,385,385,385,204
20241209,101100,17606218,385,385,385,385,16
20241209,101000,17600058,385,385,385,385,14
20241209,100900,17594668,385,385,385,385,14
20241209,100800,17589278,385,388,388,385,24
20241209,100700,17580008,388,385,388,385,34
20241209,100600,17566858,385,388,388,385,120
20241209,100500,17520340,388,389,389,388,2272
20241209,100400,16637626,388,388,388,388,14
20241209,100300,16632194,391,391,391,387,18
20241209,100200,16625212,386,388,388,386,749
20241209,100100,16334628,385,385,385,385,14
20241209,100000,16329238,389,388,389,384,47
20241209,095900,16311057,384,388,389,384,42
20241209,095800,16294807,384,388,389,384,64
20241209,095700,16270021,388,383,388,383,39
20241209,095600,16255034,383,383,383,383,25
20241209,095500,16245459,383,384,384,383,14
20241209,095400,16240096,383,383,383,383,14
20241209,095300,16234734,384,384,384,384,184
20241209,095200,16164078,384,384,384,384,14
20241209,095100,16158702,384,385,385,383,1014
20241209,095000,15769676,385,385,385,385,14
20241209,094900,15764286,385,385,385,385,14
20241209,094800,15758896,385,389,389,385,16
20241209,094700,15752727,389,389,390,389,2008
20241209,094600,14971607,389,389,389,385,71
20241209,094500,14944048,385,386,386,385,14
20241209,094400,14938650,385,389,389,385,1207
20241209,094300,14472091,386,388,388,386,1384
20241209,094200,13936495,388,387,388,387,114
20241209,094100,13892277,387,387,387,387,14
20241209,094000,13886859,387,387,387,387,14
20241209,093900,13881441,387,387,387,387,14
20241209,093800,13876023,387,388,388,387,2915
20241209,093700,12747897,388,388,388,388,569
20241209,093600,12527125,391,388,391,388,15
20241209,093500,12521302,388,388,388,388,14
20241209,093400,12515870,388,388,388,388,644
20241209,093300,12265998,388,391,391,388,45
20241209,093200,12248445,388,388,388,388,14
20241209,093100,12243013,388,388,389,388,514
20241209,093000,12043513,388,391,391,388,15
20241209,092900,12037690,388,388,388,388,16
20241209,092800,12031482,388,391,391,388,15
20241209,092700,12025659,388,388,388,388,15
20241209,092600,12019839,388,388,388,388,14
20241209,092500,12014407,388,389,389,388,14
20241209,092400,12008964,389,388,389,388,35
20241209,092300,11995363,388,388,388,388,14
20241209,092200,11989931,388,388,388,388,14
20241209,092100,11984499,388,389,389,388,853
20241209,092000,11653512,388,389,391,388,324
20241209,091900,11527327,388,389,391,388,51
20241209,091800,11507492,388,391,391,388,27
20241209,091700,11496980,388,388,388,388,14
20241209,091600,11491548,388,388,388,388,14
20241209,091500,11486116,388,391,391,388,147
20241209,091400,11428681,388,388,388,388,14
20241209,091300,11423249,387,387,387,387,14
20241209,091200,11417831,387,387,388,387,114
20241209,091100,11373708,387,387,387,387,14
20241209,091000,11368290,387,388,388,387,14
20241209,090900,11362865,388,392,392,388,186
20241209,090800,11290657,388,388,388,388,15
20241209,090700,11284837,388,388,388,388,14
20241209,090600,11279405,392,392,392,388,2114
20241209,090500,10450773,388,390,390,388,14562
20241209,090400,4771689,390,391,391,390,15
20241209,090300,4765838,390,390,390,390,14
20241209,090200,4760378,390,392,392,390,6249
20241209,090100,2320509,392,392,399,392,774
20241209,090000,2017080,390,390,390,390,5172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192000 63900158 362 362 362 362 10381
3 20241209 191900 63900158 362 362 362 362 0
4 20241209 191800 63900158 362 362 362 362 0
5 20241209 191700 63900158 362 362 362 362 0
6 20241209 191600 63900158 362 362 362 362 0
7 20241209 191500 63900158 362 362 362 362 0
8 20241209 191400 63900158 362 362 362 362 0
9 20241209 191300 63900158 362 362 362 362 0
10 20241209 191200 63900158 362 362 362 362 0
11 20241209 191100 63900158 362 362 362 362 0
12 20241209 191000 63900158 362 362 362 362 0
13 20241209 190900 63900158 362 362 362 362 0
14 20241209 190800 63900158 362 362 362 362 0
15 20241209 190700 63900158 362 362 362 362 0
16 20241209 190600 63900158 362 362 362 362 0
17 20241209 190500 63900158 362 362 362 362 0
18 20241209 190400 63900158 362 362 362 362 0
19 20241209 190300 63900158 362 362 362 362 0
20 20241209 190200 63900158 362 362 362 362 0
21 20241209 190100 63900158 362 362 362 362 0
22 20241209 190000 63900158 362 362 362 362 0
23 20241209 185900 63900158 362 362 362 362 0
24 20241209 185800 63900158 362 362 362 362 0
25 20241209 185700 63900158 362 362 362 362 0
26 20241209 185600 63900158 362 362 362 362 0
27 20241209 185500 63900158 362 362 362 362 0
28 20241209 185400 63900158 362 362 362 362 0
29 20241209 185300 63900158 362 362 362 362 0
30 20241209 185200 63900158 362 362 362 362 0
31 20241209 185100 63900158 362 362 362 362 0
32 20241209 185000 63900158 362 362 362 362 10381
33 20241209 184900 63900158 362 362 362 362 0
34 20241209 184800 63900158 362 362 362 362 0
35 20241209 184700 63900158 362 362 362 362 0
36 20241209 184600 63900158 362 362 362 362 0
37 20241209 184500 63900158 362 362 362 362 0
38 20241209 184400 63900158 362 362 362 362 0
39 20241209 184300 63900158 362 362 362 362 0
40 20241209 184200 63900158 362 362 362 362 0
41 20241209 184100 63900158 362 362 362 362 0
42 20241209 184000 63900158 362 362 362 362 0
43 20241209 183900 63900158 362 362 362 362 0
44 20241209 183800 63900158 362 362 362 362 0
45 20241209 183700 63900158 362 362 362 362 0
46 20241209 183600 63900158 362 362 362 362 0
47 20241209 183500 63900158 362 362 362 362 0
48 20241209 183400 63900158 362 362 362 362 0
49 20241209 183300 63900158 362 362 362 362 0
50 20241209 183200 63900158 362 362 362 362 0
51 20241209 183100 63900158 362 362 362 362 0
52 20241209 183000 63900158 362 362 362 362 0
53 20241209 182900 63900158 362 362 362 362 0
54 20241209 182800 63900158 362 362 362 362 0
55 20241209 182700 63900158 362 362 362 362 0
56 20241209 182600 63900158 362 362 362 362 0
57 20241209 182500 63900158 362 362 362 362 0
58 20241209 182400 63900158 362 362 362 362 0
59 20241209 182300 63900158 362 362 362 362 0
60 20241209 182200 63900158 362 362 362 362 0
61 20241209 182100 63900158 362 362 362 362 0
62 20241209 182000 63900158 362 362 362 362 10381
63 20241209 181900 63900158 362 362 362 362 0
64 20241209 181800 63900158 362 362 362 362 0
65 20241209 181700 63900158 362 362 362 362 0
66 20241209 181600 63900158 362 362 362 362 0
67 20241209 181500 63900158 362 362 362 362 0
68 20241209 181400 63900158 362 362 362 362 0
69 20241209 181300 63900158 362 362 362 362 0
70 20241209 181200 63900158 362 362 362 362 0
71 20241209 181100 63900158 362 362 362 362 0
72 20241209 181000 63900158 362 362 362 362 0
73 20241209 180900 63900158 362 362 362 362 0
74 20241209 180800 63900158 362 362 362 362 0
75 20241209 180700 63900158 362 362 362 362 0
76 20241209 180600 63900158 362 362 362 362 0
77 20241209 180500 63900158 362 362 362 362 0
78 20241209 180400 63900158 362 362 362 362 0
79 20241209 180300 63900158 362 362 362 362 0
80 20241209 180200 63900158 362 362 362 362 0
81 20241209 180100 63900158 362 362 362 362 0
82 20241209 180000 63900158 362 362 362 362 0
83 20241209 175900 63900158 362 362 362 362 0
84 20241209 175800 63900158 362 362 362 362 0
85 20241209 175700 63900158 362 362 362 362 0
86 20241209 175600 63900158 362 362 362 362 0
87 20241209 175500 63900158 362 362 362 362 0
88 20241209 175400 63900158 362 362 362 362 0
89 20241209 175300 63900158 362 362 362 362 0
90 20241209 175200 63900158 362 362 362 362 0
91 20241209 175100 63900158 362 362 362 362 0
92 20241209 175000 63900158 362 362 362 362 10381
93 20241209 174900 63900158 362 362 362 362 0
94 20241209 174800 63900158 362 362 362 362 0
95 20241209 174700 63900158 362 362 362 362 0
96 20241209 174600 63900158 362 362 362 362 0
97 20241209 174500 63900158 362 362 362 362 0
98 20241209 174400 63900158 362 362 362 362 0
99 20241209 174300 63900158 362 362 362 362 0
100 20241209 174200 63900158 362 362 362 362 0
101 20241209 174100 63900158 362 362 362 362 0
102 20241209 174000 63900158 362 362 362 362 0
103 20241209 173900 63900158 362 362 362 362 0
104 20241209 173800 63900158 362 362 362 362 0
105 20241209 173700 63900158 362 362 362 362 0
106 20241209 173600 63900158 362 362 362 362 0
107 20241209 173500 63900158 362 362 362 362 0
108 20241209 173400 63900158 362 362 362 362 0
109 20241209 173300 63900158 362 362 362 362 0
110 20241209 173200 63900158 362 362 362 362 0
111 20241209 173100 63900158 362 362 362 362 0
112 20241209 173000 63900158 362 362 362 362 0
113 20241209 172900 63900158 362 362 362 362 0
114 20241209 172800 63900158 362 362 362 362 0
115 20241209 172700 63900158 362 362 362 362 0
116 20241209 172600 63900158 362 362 362 362 0
117 20241209 172500 63900158 362 362 362 362 0
118 20241209 172400 63900158 362 362 362 362 0
119 20241209 172300 63900158 362 362 362 362 0
120 20241209 172200 63900158 362 362 362 362 0
121 20241209 172100 63900158 362 362 362 362 0
122 20241209 172000 63900158 362 362 362 362 10381
123 20241209 171900 63900158 362 362 362 362 0
124 20241209 171800 63900158 362 362 362 362 0
125 20241209 171700 63900158 362 362 362 362 0
126 20241209 171600 63900158 362 362 362 362 0
127 20241209 171500 63900158 362 362 362 362 0
128 20241209 171400 63900158 362 362 362 362 0
129 20241209 171300 63900158 362 362 362 362 0
130 20241209 171200 63900158 362 362 362 362 0
131 20241209 171100 63900158 362 362 362 362 0
132 20241209 171000 63900158 362 362 362 362 0
133 20241209 170900 63900158 362 362 362 362 0
134 20241209 170800 63900158 362 362 362 362 0
135 20241209 170700 63900158 362 362 362 362 0
136 20241209 170600 63900158 362 362 362 362 0
137 20241209 170500 63900158 362 362 362 362 0
138 20241209 170400 63900158 362 362 362 362 0
139 20241209 170300 63900158 362 362 362 362 0
140 20241209 170200 63900158 362 362 362 362 0
141 20241209 170100 63900158 362 362 362 362 0
142 20241209 170000 63900158 362 362 362 362 0
143 20241209 165900 63900158 362 362 362 362 0
144 20241209 165800 63900158 362 362 362 362 0
145 20241209 165700 63900158 362 362 362 362 0
146 20241209 165600 63900158 362 362 362 362 0
147 20241209 165500 63900158 362 362 362 362 0
148 20241209 165400 63900158 362 362 362 362 0
149 20241209 165300 63900158 362 362 362 362 0
150 20241209 165200 63900158 362 362 362 362 0
151 20241209 165100 63900158 362 362 362 362 0
152 20241209 165000 63900158 362 362 362 362 10381
153 20241209 164900 63900158 362 362 362 362 0
154 20241209 164800 63900158 362 362 362 362 0
155 20241209 164700 63900158 362 362 362 362 0
156 20241209 164600 63900158 362 362 362 362 0
157 20241209 164500 63900158 362 362 362 362 0
158 20241209 164400 63900158 362 362 362 362 0
159 20241209 164300 63900158 362 362 362 362 0
160 20241209 164200 63900158 362 362 362 362 0
161 20241209 164100 63900158 362 362 362 362 0
162 20241209 164000 63900158 362 362 362 362 0
163 20241209 163900 63900158 362 362 362 362 0
164 20241209 163800 63900158 362 362 362 362 0
165 20241209 163700 63900158 362 362 362 362 0
166 20241209 163600 63900158 362 362 362 362 0
167 20241209 163500 63900158 362 362 362 362 0
168 20241209 163400 63900158 362 362 362 362 0
169 20241209 163300 63900158 362 362 362 362 0
170 20241209 163200 63900158 362 362 362 362 0
171 20241209 163100 63900158 362 362 362 362 0
172 20241209 163000 63900158 362 362 362 362 0
173 20241209 162900 63900158 362 362 362 362 0
174 20241209 162800 63900158 362 362 362 362 0
175 20241209 162700 63900158 362 362 362 362 0
176 20241209 162600 63900158 362 362 362 362 0
177 20241209 162500 63900158 362 362 362 362 0
178 20241209 162400 63900158 362 362 362 362 0
179 20241209 162300 63900158 362 362 362 362 0
180 20241209 162200 63900158 362 362 362 362 0
181 20241209 162100 63900158 362 362 362 362 0
182 20241209 162000 63900158 362 362 362 362 10381
183 20241209 161900 63900158 362 362 362 362 0
184 20241209 161800 63900158 362 362 362 362 0
185 20241209 161700 63900158 362 362 362 362 0
186 20241209 161600 63900158 362 362 362 362 0
187 20241209 161500 63900158 362 362 362 362 0
188 20241209 161400 63900158 362 362 362 362 0
189 20241209 161300 63900158 362 362 362 362 0
190 20241209 161200 63900158 362 362 362 362 0
191 20241209 161100 63900158 362 362 362 362 0
192 20241209 161000 63900158 362 362 362 362 0
193 20241209 160900 63900158 362 362 362 362 0
194 20241209 160800 63900158 362 362 362 362 0
195 20241209 160700 63900158 362 362 362 362 0
196 20241209 160600 63900158 362 362 362 362 0
197 20241209 160500 63900158 362 362 362 362 0
198 20241209 160400 63900158 362 362 362 362 0
199 20241209 160300 63900158 362 362 362 362 0
200 20241209 160200 63900158 362 362 362 362 0
201 20241209 160100 63900158 362 362 362 362 0
202 20241209 160000 63900158 362 362 362 362 0
203 20241209 155900 63900158 362 362 362 362 0
204 20241209 155800 63900158 362 362 362 362 0
205 20241209 155700 63900158 362 362 362 362 0
206 20241209 155600 63900158 362 362 362 362 0
207 20241209 155500 63900158 362 362 362 362 0
208 20241209 155400 63900158 362 362 362 362 0
209 20241209 155300 63900158 362 362 362 362 0
210 20241209 155200 63900158 362 362 362 362 0
211 20241209 155100 63900158 362 362 362 362 0
212 20241209 155000 63900158 362 362 362 362 10381
213 20241209 154900 63900158 362 362 362 362 0
214 20241209 154800 63900158 362 362 362 362 0
215 20241209 154700 63900158 362 362 362 362 0
216 20241209 154600 63900158 362 362 362 362 0
217 20241209 154500 63900158 362 362 362 362 0
218 20241209 154400 63900158 362 362 362 362 0
219 20241209 154300 63900158 362 362 362 362 0
220 20241209 154200 63900158 362 362 362 362 0
221 20241209 154100 63900158 362 362 362 362 0
222 20241209 154000 63900158 362 362 362 362 0
223 20241209 153900 63900158 362 362 362 362 0
224 20241209 153800 63900158 362 362 362 362 0
225 20241209 153700 63900158 362 362 362 362 0
226 20241209 153600 63900158 362 362 362 362 0
227 20241209 153500 63900158 362 362 362 362 0
228 20241209 153400 63900158 362 362 362 362 0
229 20241209 153300 63900158 362 362 362 362 0
230 20241209 153200 63900158 362 362 362 362 0
231 20241209 153100 63900158 362 362 362 362 0
232 20241209 153000 63900158 362 362 362 362 10381
233 20241209 152900 60142236 363 363 363 363 0
234 20241209 152800 60142236 363 363 363 363 0
235 20241209 152700 60142236 363 363 363 363 0
236 20241209 152600 60142236 363 363 363 363 0
237 20241209 152500 60142236 363 363 363 363 0
238 20241209 152400 60142236 363 363 363 363 0
239 20241209 152300 60142236 363 363 363 363 0
240 20241209 152200 60142236 363 363 363 363 0
241 20241209 152100 60142236 363 363 363 363 0
242 20241209 152000 60142236 363 363 363 363 0
243 20241209 151900 60142236 363 365 366 362 7003
244 20241209 151800 57594836 367 367 367 365 9453
245 20241209 151700 54129028 367 368 368 367 84
246 20241209 151600 54098130 368 368 368 368 14
247 20241209 151500 54092978 368 368 368 368 15
248 20241209 151400 54087458 368 368 368 368 6014
249 20241209 151300 51874306 368 369 369 368 3996
250 20241209 151200 50401427 369 369 369 369 14
251 20241209 151100 50396261 369 369 369 369 14
252 20241209 151000 50391095 369 369 369 369 14
253 20241209 150900 50385929 369 369 369 369 15
254 20241209 150800 50380394 369 370 370 369 978
255 20241209 150700 50018548 370 370 370 370 2671
256 20241209 150600 49030278 369 369 370 369 1602
257 20241209 150500 48438928 369 369 369 369 1755
258 20241209 150400 47791333 369 369 369 369 14
259 20241209 150300 47786167 369 369 369 369 14
260 20241209 150200 47781001 369 373 373 369 26
261 20241209 150100 47771359 369 369 369 369 8014
262 20241209 150000 44814193 369 369 369 369 15
263 20241209 145900 44808658 369 369 369 369 14
264 20241209 145800 44803492 369 369 369 369 14
265 20241209 145700 44798326 369 370 370 369 214
266 20241209 145600 44719160 370 370 370 370 14
267 20241209 145500 44713980 370 370 370 370 14
268 20241209 145400 44708800 370 370 370 370 14
269 20241209 145300 44703620 370 370 370 370 14
270 20241209 145200 44698440 370 370 370 370 14
271 20241209 145100 44693260 370 371 371 370 905
272 20241209 145000 44358159 371 371 371 371 15
273 20241209 144900 44352594 371 374 374 371 17
274 20241209 144800 44346278 370 370 370 370 14
275 20241209 144700 44341098 371 372 372 370 3884
276 20241209 144600 42902257 371 371 371 371 14
277 20241209 144500 42897063 371 371 371 371 65
278 20241209 144400 42872948 371 371 371 371 14
279 20241209 144300 42867754 371 371 371 371 14
280 20241209 144200 42862560 371 372 372 371 14
281 20241209 144100 42857359 372 372 372 372 15
282 20241209 144000 42851779 372 372 372 372 14
283 20241209 143900 42846571 372 372 372 372 14
284 20241209 143800 42841363 371 371 371 371 14
285 20241209 143700 42836169 371 371 371 371 14
286 20241209 143600 42830975 373 373 373 373 22
287 20241209 143500 42822769 373 373 373 373 14
288 20241209 143400 42817547 373 373 373 373 14
289 20241209 143300 42812325 371 371 371 371 14
290 20241209 143200 42807131 371 371 371 371 14
291 20241209 143100 42801937 371 371 371 371 15
292 20241209 143000 42796372 371 371 371 371 14
293 20241209 142900 42791178 371 371 371 371 14
294 20241209 142800 42785984 371 371 371 371 14
295 20241209 142700 42780790 371 371 371 371 14
296 20241209 142600 42775596 371 371 371 371 14
297 20241209 142500 42770402 371 371 371 371 14
298 20241209 142400 42765208 370 374 374 370 19
299 20241209 142300 42758158 370 371 371 370 14
300 20241209 142200 42752968 370 370 370 370 15
301 20241209 142100 42747418 370 370 370 370 14
302 20241209 142000 42742238 371 371 371 371 3327
303 20241209 141900 41507921 371 371 371 371 14
304 20241209 141800 41502727 371 371 371 371 14
305 20241209 141700 41497533 371 371 371 371 14
306 20241209 141600 41492339 371 374 374 371 15
307 20241209 141500 41486771 372 370 372 370 1044
308 20241209 141400 41099026 370 370 370 370 14
309 20241209 141300 41093846 370 370 370 370 14
310 20241209 141200 41088666 370 370 370 370 15
311 20241209 141100 41083116 370 370 370 370 14
312 20241209 141000 41077936 370 370 372 370 2378
313 20241209 140900 40197348 370 370 370 370 14
314 20241209 140800 40192168 370 369 370 369 15
315 20241209 140700 40186619 369 369 369 369 14
316 20241209 140600 40181453 369 370 370 369 14
317 20241209 140500 40176275 372 370 372 370 98
318 20241209 140400 40139847 370 370 370 370 14
319 20241209 140300 40134667 369 369 369 369 15
320 20241209 140200 40129132 369 370 370 369 1875
321 20241209 140100 39435808 370 370 370 370 14
322 20241209 140000 39430628 370 370 370 370 14
323 20241209 135900 39425448 370 370 372 370 827
324 20241209 135800 39119266 370 370 370 370 19
325 20241209 135700 39112236 370 370 370 370 14
326 20241209 135600 39107056 372 370 372 370 15
327 20241209 135500 39101504 372 370 372 370 123
328 20241209 135400 39055826 370 370 370 370 14
329 20241209 135300 39050646 370 370 370 370 15
330 20241209 135200 39045096 370 370 370 370 14
331 20241209 135100 39039916 370 370 370 370 14
332 20241209 135000 39034736 369 369 369 369 14
333 20241209 134900 39029570 369 369 369 369 14
334 20241209 134800 39024404 369 369 369 369 14
335 20241209 134700 39019238 372 369 372 369 19
336 20241209 134600 39012212 369 369 369 369 14
337 20241209 134500 39007046 372 372 372 369 128
338 20241209 134400 38959472 369 370 370 369 15
339 20241209 134300 38953936 372 370 372 369 59
340 20241209 134200 38932100 370 370 370 370 14
341 20241209 134100 38926920 372 370 372 370 15
342 20241209 134000 38921368 370 370 370 370 14
343 20241209 133900 38916188 370 370 370 370 14
344 20241209 133800 38911008 370 370 370 370 14
345 20241209 133700 38905828 370 370 370 370 14
346 20241209 133600 38900648 370 370 370 370 14
347 20241209 133500 38895468 372 372 372 370 187
348 20241209 133400 38825932 370 370 370 370 379
349 20241209 133300 38685702 369 369 369 369 14
350 20241209 133200 38680536 369 369 369 369 393
351 20241209 133100 38535519 369 369 369 369 14
352 20241209 133000 38530353 369 369 369 369 14
353 20241209 132900 38525187 369 369 369 369 14
354 20241209 132800 38520021 369 369 369 369 14
355 20241209 132700 38514855 369 369 369 369 14
356 20241209 132600 38509689 369 369 369 369 14
357 20241209 132500 38504523 374 371 374 369 3793
358 20241209 132400 37100750 371 374 374 371 15
359 20241209 132300 37095182 371 371 371 371 14
360 20241209 132200 37089988 371 371 371 371 14
361 20241209 132100 37084794 371 371 371 371 19
362 20241209 132000 37077745 371 371 371 371 14
363 20241209 131900 37072551 371 371 371 371 14
364 20241209 131800 37067357 371 371 371 371 14
365 20241209 131700 37062163 370 370 370 370 14
366 20241209 131600 37056983 373 373 373 370 2179
367 20241209 131500 36244258 373 370 373 370 99
368 20241209 131400 36207376 370 373 373 370 1014
369 20241209 131300 35829196 370 370 370 370 14
370 20241209 131200 35824016 369 371 371 368 4515
371 20241209 131100 34150446 370 370 371 370 15
372 20241209 131000 34144883 370 372 372 370 5014
373 20241209 130900 32284966 372 375 375 372 24
374 20241209 130800 32276008 372 372 372 372 15
375 20241209 130700 32270428 372 372 372 372 14
376 20241209 130600 32265220 372 372 372 372 15
377 20241209 130500 32259640 376 373 376 372 98
378 20241209 130400 32222919 373 373 373 373 14
379 20241209 130300 32217697 373 374 374 373 19
380 20241209 130200 32210605 374 374 374 374 50
381 20241209 130100 32191905 374 375 375 374 457
382 20241209 130000 32020531 375 375 375 375 14
383 20241209 125900 32015281 375 375 375 375 14
384 20241209 125800 32010031 375 375 375 375 14
385 20241209 125700 32004781 376 376 376 376 62
386 20241209 125600 31981469 375 375 375 375 15
387 20241209 125500 31975844 380 375 380 375 98
388 20241209 125400 31938881 375 377 377 375 15
389 20241209 125300 31933253 373 373 373 373 14
390 20241209 125200 31928031 373 375 375 373 10928
391 20241209 125100 27830110 375 375 375 375 14
392 20241209 125000 27824860 375 375 375 375 14
393 20241209 124900 27819610 375 375 375 375 14
394 20241209 124800 27814360 375 375 375 375 14
395 20241209 124700 27809110 377 375 377 375 25
396 20241209 124600 27799715 375 377 377 375 34
397 20241209 124500 27786925 377 375 377 375 98
398 20241209 124400 27750007 375 375 375 375 14
399 20241209 124300 27744757 375 375 375 375 14
400 20241209 124200 27739507 375 375 375 375 378
401 20241209 124100 27597757 375 375 375 375 14
402 20241209 124000 27592507 375 376 377 375 2056
403 20241209 123900 26817465 377 375 377 375 115
404 20241209 123800 26774138 375 377 377 375 114
405 20241209 123700 26731188 377 378 378 375 4083
406 20241209 123600 25189685 378 381 381 378 3506
407 20241209 123500 23857113 381 381 381 381 14
408 20241209 123400 23851779 381 381 381 381 109
409 20241209 123300 23810250 380 380 380 380 14
410 20241209 123200 23804930 380 380 380 380 14
411 20241209 123100 23799610 380 380 380 380 14
412 20241209 123000 23794290 380 380 380 380 14
413 20241209 122900 23788970 380 380 380 380 14
414 20241209 122800 23783650 380 380 380 380 15
415 20241209 122700 23777950 380 380 380 380 14
416 20241209 122600 23772630 380 380 380 380 14
417 20241209 122500 23767310 380 380 380 380 14
418 20241209 122400 23761990 380 382 384 380 114
419 20241209 122300 23718459 382 383 383 380 16
420 20241209 122200 23712374 380 383 383 380 15
421 20241209 122100 23706671 380 380 380 380 14
422 20241209 122000 23701351 380 380 380 380 14
423 20241209 121900 23696031 380 380 380 380 14
424 20241209 121800 23690711 380 380 380 380 15
425 20241209 121700 23685011 380 380 380 380 14
426 20241209 121600 23679691 380 380 380 380 14
427 20241209 121500 23674371 380 380 380 380 14
428 20241209 121400 23669051 380 380 380 380 14
429 20241209 121300 23663731 380 380 380 380 14
430 20241209 121200 23658411 380 380 380 380 14
431 20241209 121100 23653091 380 380 380 380 14
432 20241209 121000 23647771 380 382 382 380 1343
433 20241209 120900 23136652 382 382 382 382 15
434 20241209 120800 23130922 382 382 382 382 14
435 20241209 120700 23125574 382 383 383 382 130
436 20241209 120600 23075798 383 383 383 383 134
437 20241209 120500 23024476 382 382 382 382 283
438 20241209 120400 22916370 382 382 382 382 264
439 20241209 120300 22815522 382 382 382 382 14
440 20241209 120200 22810174 382 382 382 380 443
441 20241209 120100 22641670 382 382 382 382 14
442 20241209 120000 22636322 382 382 382 382 14
443 20241209 115900 22630974 382 382 382 382 15
444 20241209 115800 22625244 382 382 382 382 14
445 20241209 115700 22619896 382 382 382 382 14
446 20241209 115600 22614548 382 382 382 382 14
447 20241209 115500 22609200 382 382 382 382 14
448 20241209 115400 22603852 382 382 382 382 14
449 20241209 115300 22598504 382 386 386 382 15
450 20241209 115200 22592770 382 382 382 382 14
451 20241209 115100 22587422 382 386 386 382 16
452 20241209 115000 22581302 382 386 386 382 18
453 20241209 114900 22574414 386 382 386 382 16
454 20241209 114800 22568294 380 383 383 380 432
455 20241209 114700 22404019 380 381 381 380 1642
456 20241209 114600 21780032 380 381 381 380 15
457 20241209 114500 21774331 381 380 381 380 23
458 20241209 114400 21765583 381 381 381 380 1410
459 20241209 114300 21228387 381 382 382 381 632
460 20241209 114200 20986977 382 383 383 382 415
461 20241209 114100 20828046 384 384 385 383 808
462 20241209 114000 20517751 384 385 385 384 1359
463 20241209 113900 19994551 385 385 385 385 14
464 20241209 113800 19989161 385 385 385 385 14
465 20241209 113700 19983771 385 386 386 385 599
466 20241209 113600 19752622 386 386 386 386 14
467 20241209 113500 19747218 386 386 386 386 14
468 20241209 113400 19741814 386 386 386 386 14
469 20241209 113300 19736410 386 386 386 386 14
470 20241209 113200 19731006 386 386 386 386 14
471 20241209 113100 19725602 386 386 386 386 15
472 20241209 113000 19719812 386 386 386 386 14
473 20241209 112900 19714408 386 386 386 386 14
474 20241209 112800 19709004 386 386 386 386 513
475 20241209 112700 19510986 386 386 386 386 14
476 20241209 112600 19505582 386 386 386 386 14
477 20241209 112500 19500178 386 386 386 386 14
478 20241209 112400 19494774 386 386 386 386 14
479 20241209 112300 19489370 386 386 386 386 48
480 20241209 112200 19470842 387 387 387 387 14
481 20241209 112100 19465424 386 386 386 386 15
482 20241209 112000 19459634 386 386 386 386 14
483 20241209 111900 19454230 386 386 386 386 14
484 20241209 111800 19448826 386 386 386 386 14
485 20241209 111700 19443422 386 386 386 386 14
486 20241209 111600 19438018 386 386 386 386 14
487 20241209 111500 19432614 386 386 386 386 14
488 20241209 111400 19427210 386 386 386 386 14
489 20241209 111300 19421806 386 386 386 386 14
490 20241209 111200 19416402 386 386 386 386 15
491 20241209 111100 19410612 386 386 386 386 86
492 20241209 111000 19377416 386 386 386 386 14
493 20241209 110900 19372012 386 387 387 386 14
494 20241209 110800 19366595 387 387 387 386 714
495 20241209 110700 19090905 387 387 387 387 14
496 20241209 110600 19085487 387 387 387 387 14
497 20241209 110500 19080069 387 387 387 387 215
498 20241209 110400 18996864 387 387 387 387 14
499 20241209 110300 18991446 387 387 387 387 14
500 20241209 110200 18986028 387 387 387 387 15
501 20241209 110100 18980223 387 387 387 387 14
502 20241209 110000 18974805 387 387 387 387 858
503 20241209 105900 18642759 387 387 387 387 14
504 20241209 105800 18637341 387 390 390 387 17
505 20241209 105700 18630753 387 387 387 387 14
506 20241209 105600 18625335 387 387 387 387 14
507 20241209 105500 18619917 387 387 387 387 14
508 20241209 105400 18614499 386 388 388 386 14
509 20241209 105300 18609087 387 387 387 387 1015
510 20241209 105200 18216282 387 387 387 387 14
511 20241209 105100 18210864 387 387 387 387 14
512 20241209 105000 18205446 387 387 387 387 14
513 20241209 104900 18200028 387 387 387 387 14
514 20241209 104800 18194610 387 387 387 387 14
515 20241209 104700 18189192 387 387 387 387 14
516 20241209 104600 18183774 387 387 387 387 14
517 20241209 104500 18178356 387 387 387 387 14
518 20241209 104400 18172938 387 387 387 387 14
519 20241209 104300 18167520 387 387 387 387 15
520 20241209 104200 18161715 387 387 387 387 14
521 20241209 104100 18156297 387 387 387 387 14
522 20241209 104000 18150879 387 387 387 387 14
523 20241209 103900 18145461 387 387 387 387 14
524 20241209 103800 18140043 387 387 387 387 14
525 20241209 103700 18134625 387 387 387 387 14
526 20241209 103600 18129207 387 389 390 387 120
527 20241209 103500 18082458 387 387 387 387 14
528 20241209 103400 18077040 387 387 387 387 15
529 20241209 103300 18071235 387 387 387 387 14
530 20241209 103200 18065817 387 387 387 387 14
531 20241209 103100 18060399 387 387 387 387 14
532 20241209 103000 18054981 387 387 387 387 14
533 20241209 102900 18049563 387 387 387 387 14
534 20241209 102800 18044145 387 387 387 387 14
535 20241209 102700 18038727 387 387 387 387 14
536 20241209 102600 18033309 387 387 387 387 14
537 20241209 102500 18027891 387 388 388 387 529
538 20241209 102400 17822653 386 386 386 386 15
539 20241209 102300 17816863 386 386 386 386 14
540 20241209 102200 17811459 385 385 385 385 14
541 20241209 102100 17806069 385 385 385 385 14
542 20241209 102000 17800679 385 385 385 385 14
543 20241209 101900 17795289 385 386 386 385 14
544 20241209 101800 17789894 385 385 385 385 14
545 20241209 101700 17784504 386 386 386 386 14
546 20241209 101600 17779100 386 386 386 386 17
547 20241209 101500 17772538 385 385 385 385 30
548 20241209 101400 17760988 385 385 385 385 14
549 20241209 101300 17755598 385 385 385 385 184
550 20241209 101200 17684758 385 385 385 385 204
551 20241209 101100 17606218 385 385 385 385 16
552 20241209 101000 17600058 385 385 385 385 14
553 20241209 100900 17594668 385 385 385 385 14
554 20241209 100800 17589278 385 388 388 385 24
555 20241209 100700 17580008 388 385 388 385 34
556 20241209 100600 17566858 385 388 388 385 120
557 20241209 100500 17520340 388 389 389 388 2272
558 20241209 100400 16637626 388 388 388 388 14
559 20241209 100300 16632194 391 391 391 387 18
560 20241209 100200 16625212 386 388 388 386 749
561 20241209 100100 16334628 385 385 385 385 14
562 20241209 100000 16329238 389 388 389 384 47
563 20241209 095900 16311057 384 388 389 384 42
564 20241209 095800 16294807 384 388 389 384 64
565 20241209 095700 16270021 388 383 388 383 39
566 20241209 095600 16255034 383 383 383 383 25
567 20241209 095500 16245459 383 384 384 383 14
568 20241209 095400 16240096 383 383 383 383 14
569 20241209 095300 16234734 384 384 384 384 184
570 20241209 095200 16164078 384 384 384 384 14
571 20241209 095100 16158702 384 385 385 383 1014
572 20241209 095000 15769676 385 385 385 385 14
573 20241209 094900 15764286 385 385 385 385 14
574 20241209 094800 15758896 385 389 389 385 16
575 20241209 094700 15752727 389 389 390 389 2008
576 20241209 094600 14971607 389 389 389 385 71
577 20241209 094500 14944048 385 386 386 385 14
578 20241209 094400 14938650 385 389 389 385 1207
579 20241209 094300 14472091 386 388 388 386 1384
580 20241209 094200 13936495 388 387 388 387 114
581 20241209 094100 13892277 387 387 387 387 14
582 20241209 094000 13886859 387 387 387 387 14
583 20241209 093900 13881441 387 387 387 387 14
584 20241209 093800 13876023 387 388 388 387 2915
585 20241209 093700 12747897 388 388 388 388 569
586 20241209 093600 12527125 391 388 391 388 15
587 20241209 093500 12521302 388 388 388 388 14
588 20241209 093400 12515870 388 388 388 388 644
589 20241209 093300 12265998 388 391 391 388 45
590 20241209 093200 12248445 388 388 388 388 14
591 20241209 093100 12243013 388 388 389 388 514
592 20241209 093000 12043513 388 391 391 388 15
593 20241209 092900 12037690 388 388 388 388 16
594 20241209 092800 12031482 388 391 391 388 15
595 20241209 092700 12025659 388 388 388 388 15
596 20241209 092600 12019839 388 388 388 388 14
597 20241209 092500 12014407 388 389 389 388 14
598 20241209 092400 12008964 389 388 389 388 35
599 20241209 092300 11995363 388 388 388 388 14
600 20241209 092200 11989931 388 388 388 388 14
601 20241209 092100 11984499 388 389 389 388 853
602 20241209 092000 11653512 388 389 391 388 324
603 20241209 091900 11527327 388 389 391 388 51
604 20241209 091800 11507492 388 391 391 388 27
605 20241209 091700 11496980 388 388 388 388 14
606 20241209 091600 11491548 388 388 388 388 14
607 20241209 091500 11486116 388 391 391 388 147
608 20241209 091400 11428681 388 388 388 388 14
609 20241209 091300 11423249 387 387 387 387 14
610 20241209 091200 11417831 387 387 388 387 114
611 20241209 091100 11373708 387 387 387 387 14
612 20241209 091000 11368290 387 388 388 387 14
613 20241209 090900 11362865 388 392 392 388 186
614 20241209 090800 11290657 388 388 388 388 15
615 20241209 090700 11284837 388 388 388 388 14
616 20241209 090600 11279405 392 392 392 388 2114
617 20241209 090500 10450773 388 390 390 388 14562
618 20241209 090400 4771689 390 391 391 390 15
619 20241209 090300 4765838 390 390 390 390 14
620 20241209 090200 4760378 390 392 392 390 6249
621 20241209 090100 2320509 392 392 399 392 774
622 20241209 090000 2017080 390 390 390 390 5172