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

630
043200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192800,37062508,498,498,498,498,1349
20241209,192700,37062508,498,498,498,498,0
20241209,192600,37062508,498,498,498,498,0
20241209,192500,37062508,498,498,498,498,0
20241209,192400,37062508,498,498,498,498,0
20241209,192300,37062508,498,498,498,498,0
20241209,192200,37062508,498,498,498,498,0
20241209,192100,37062508,498,498,498,498,0
20241209,192000,37062508,498,498,498,498,0
20241209,191900,37062508,498,498,498,498,0
20241209,191800,37062508,498,498,498,498,0
20241209,191700,37062508,498,498,498,498,0
20241209,191600,37062508,498,498,498,498,0
20241209,191500,37062508,498,498,498,498,0
20241209,191400,37062508,498,498,498,498,0
20241209,191300,37062508,498,498,498,498,0
20241209,191200,37062508,498,498,498,498,0
20241209,191100,37062508,498,498,498,498,0
20241209,191000,37062508,498,498,498,498,0
20241209,190900,37062508,498,498,498,498,0
20241209,190800,37062508,498,498,498,498,0
20241209,190700,37062508,498,498,498,498,0
20241209,190600,37062508,498,498,498,498,0
20241209,190500,37062508,498,498,498,498,0
20241209,190400,37062508,498,498,498,498,0
20241209,190300,37062508,498,498,498,498,0
20241209,190200,37062508,498,498,498,498,0
20241209,190100,37062508,498,498,498,498,0
20241209,190000,37062508,498,498,498,498,0
20241209,185900,37062508,498,498,498,498,0
20241209,185800,37062508,498,498,498,498,1349
20241209,185700,37062508,498,498,498,498,0
20241209,185600,37062508,498,498,498,498,0
20241209,185500,37062508,498,498,498,498,0
20241209,185400,37062508,498,498,498,498,0
20241209,185300,37062508,498,498,498,498,0
20241209,185200,37062508,498,498,498,498,0
20241209,185100,37062508,498,498,498,498,0
20241209,185000,37062508,498,498,498,498,0
20241209,184900,37062508,498,498,498,498,0
20241209,184800,37062508,498,498,498,498,0
20241209,184700,37062508,498,498,498,498,0
20241209,184600,37062508,498,498,498,498,0
20241209,184500,37062508,498,498,498,498,0
20241209,184400,37062508,498,498,498,498,0
20241209,184300,37062508,498,498,498,498,0
20241209,184200,37062508,498,498,498,498,0
20241209,184100,37062508,498,498,498,498,0
20241209,184000,37062508,498,498,498,498,0
20241209,183900,37062508,498,498,498,498,0
20241209,183800,37062508,498,498,498,498,0
20241209,183700,37062508,498,498,498,498,0
20241209,183600,37062508,498,498,498,498,0
20241209,183500,37062508,498,498,498,498,0
20241209,183400,37062508,498,498,498,498,0
20241209,183300,37062508,498,498,498,498,0
20241209,183200,37062508,498,498,498,498,0
20241209,183100,37062508,498,498,498,498,0
20241209,183000,37062508,498,498,498,498,0
20241209,182900,37062508,498,498,498,498,0
20241209,182800,37062508,498,498,498,498,1349
20241209,182700,37062508,498,498,498,498,0
20241209,182600,37062508,498,498,498,498,0
20241209,182500,37062508,498,498,498,498,0
20241209,182400,37062508,498,498,498,498,0
20241209,182300,37062508,498,498,498,498,0
20241209,182200,37062508,498,498,498,498,0
20241209,182100,37062508,498,498,498,498,0
20241209,182000,37062508,498,498,498,498,0
20241209,181900,37062508,498,498,498,498,0
20241209,181800,37062508,498,498,498,498,0
20241209,181700,37062508,498,498,498,498,0
20241209,181600,37062508,498,498,498,498,0
20241209,181500,37062508,498,498,498,498,0
20241209,181400,37062508,498,498,498,498,0
20241209,181300,37062508,498,498,498,498,0
20241209,181200,37062508,498,498,498,498,0
20241209,181100,37062508,498,498,498,498,0
20241209,181000,37062508,498,498,498,498,0
20241209,180900,37062508,498,498,498,498,0
20241209,180800,37062508,498,498,498,498,0
20241209,180700,37062508,498,498,498,498,0
20241209,180600,37062508,498,498,498,498,0
20241209,180500,37062508,498,498,498,498,0
20241209,180400,37062508,498,498,498,498,0
20241209,180300,37062508,498,498,498,498,0
20241209,180200,37062508,498,498,498,498,0
20241209,180100,37062508,498,498,498,498,0
20241209,180000,37062508,498,498,498,498,0
20241209,175900,37062508,498,498,498,498,0
20241209,175800,37062508,498,498,498,498,1349
20241209,175700,37062508,498,498,498,498,0
20241209,175600,37062508,498,498,498,498,0
20241209,175500,37062508,498,498,498,498,0
20241209,175400,37062508,498,498,498,498,0
20241209,175300,37062508,498,498,498,498,0
20241209,175200,37062508,498,498,498,498,0
20241209,175100,37062508,498,498,498,498,0
20241209,175000,37062508,498,498,498,498,0
20241209,174900,37062508,498,498,498,498,0
20241209,174800,37062508,498,498,498,498,0
20241209,174700,37062508,498,498,498,498,0
20241209,174600,37062508,498,498,498,498,0
20241209,174500,37062508,498,498,498,498,0
20241209,174400,37062508,498,498,498,498,0
20241209,174300,37062508,498,498,498,498,0
20241209,174200,37062508,498,498,498,498,0
20241209,174100,37062508,498,498,498,498,0
20241209,174000,37062508,498,498,498,498,0
20241209,173900,37062508,498,498,498,498,0
20241209,173800,37062508,498,498,498,498,0
20241209,173700,37062508,498,498,498,498,0
20241209,173600,37062508,498,498,498,498,0
20241209,173500,37062508,498,498,498,498,0
20241209,173400,37062508,498,498,498,498,0
20241209,173300,37062508,498,498,498,498,0
20241209,173200,37062508,498,498,498,498,0
20241209,173100,37062508,498,498,498,498,0
20241209,173000,37062508,498,498,498,498,0
20241209,172900,37062508,498,498,498,498,0
20241209,172800,37062508,498,498,498,498,1349
20241209,172700,37062508,498,498,498,498,0
20241209,172600,37062508,498,498,498,498,0
20241209,172500,37062508,498,498,498,498,0
20241209,172400,37062508,498,498,498,498,0
20241209,172300,37062508,498,498,498,498,0
20241209,172200,37062508,498,498,498,498,0
20241209,172100,37062508,498,498,498,498,0
20241209,172000,37062508,498,498,498,498,0
20241209,171900,37062508,498,498,498,498,0
20241209,171800,37062508,498,498,498,498,0
20241209,171700,37062508,498,498,498,498,0
20241209,171600,37062508,498,498,498,498,0
20241209,171500,37062508,498,498,498,498,0
20241209,171400,37062508,498,498,498,498,0
20241209,171300,37062508,498,498,498,498,0
20241209,171200,37062508,498,498,498,498,0
20241209,171100,37062508,498,498,498,498,0
20241209,171000,37062508,498,498,498,498,0
20241209,170900,37062508,498,498,498,498,0
20241209,170800,37062508,498,498,498,498,0
20241209,170700,37062508,498,498,498,498,0
20241209,170600,37062508,498,498,498,498,0
20241209,170500,37062508,498,498,498,498,0
20241209,170400,37062508,498,498,498,498,0
20241209,170300,37062508,498,498,498,498,0
20241209,170200,37062508,498,498,498,498,0
20241209,170100,37062508,498,498,498,498,0
20241209,170000,37062508,498,498,498,498,0
20241209,165900,37062508,498,498,498,498,0
20241209,165800,37062508,498,498,498,498,1349
20241209,165700,37062508,498,498,498,498,0
20241209,165600,37062508,498,498,498,498,0
20241209,165500,37062508,498,498,498,498,0
20241209,165400,37062508,498,498,498,498,0
20241209,165300,37062508,498,498,498,498,0
20241209,165200,37062508,498,498,498,498,0
20241209,165100,37062508,498,498,498,498,0
20241209,165000,37062508,498,498,498,498,0
20241209,164900,37062508,498,498,498,498,0
20241209,164800,37062508,498,498,498,498,0
20241209,164700,37062508,498,498,498,498,0
20241209,164600,37062508,498,498,498,498,0
20241209,164500,37062508,498,498,498,498,0
20241209,164400,37062508,498,498,498,498,0
20241209,164300,37062508,498,498,498,498,0
20241209,164200,37062508,498,498,498,498,0
20241209,164100,37062508,498,498,498,498,0
20241209,164000,37062508,498,498,498,498,0
20241209,163900,37062508,498,498,498,498,0
20241209,163800,37062508,498,498,498,498,0
20241209,163700,37062508,498,498,498,498,0
20241209,163600,37062508,498,498,498,498,0
20241209,163500,37062508,498,498,498,498,0
20241209,163400,37062508,498,498,498,498,0
20241209,163300,37062508,498,498,498,498,0
20241209,163200,37062508,498,498,498,498,0
20241209,163100,37062508,498,498,498,498,0
20241209,163000,37062508,498,498,498,498,0
20241209,162900,37062508,498,498,498,498,0
20241209,162800,37062508,498,498,498,498,1349
20241209,162700,37062508,498,498,498,498,0
20241209,162600,37062508,498,498,498,498,0
20241209,162500,37062508,498,498,498,498,0
20241209,162400,37062508,498,498,498,498,0
20241209,162300,37062508,498,498,498,498,0
20241209,162200,37062508,498,498,498,498,0
20241209,162100,37062508,498,498,498,498,0
20241209,162000,37062508,498,498,498,498,0
20241209,161900,37062508,498,498,498,498,0
20241209,161800,37062508,498,498,498,498,0
20241209,161700,37062508,498,498,498,498,0
20241209,161600,37062508,498,498,498,498,0
20241209,161500,37062508,498,498,498,498,0
20241209,161400,37062508,498,498,498,498,0
20241209,161300,37062508,498,498,498,498,0
20241209,161200,37062508,498,498,498,498,0
20241209,161100,37062508,498,498,498,498,0
20241209,161000,37062508,498,498,498,498,0
20241209,160900,37062508,498,498,498,498,0
20241209,160800,37062508,498,498,498,498,0
20241209,160700,37062508,498,498,498,498,0
20241209,160600,37062508,498,498,498,498,0
20241209,160500,37062508,498,498,498,498,0
20241209,160400,37062508,498,498,498,498,0
20241209,160300,37062508,498,498,498,498,0
20241209,160200,37062508,498,498,498,498,0
20241209,160100,37062508,498,498,498,498,0
20241209,160000,37062508,498,498,498,498,0
20241209,155900,37062508,498,498,498,498,0
20241209,155800,37062508,498,498,498,498,1349
20241209,155700,37062508,498,498,498,498,0
20241209,155600,37062508,498,498,498,498,0
20241209,155500,37062508,498,498,498,498,0
20241209,155400,37062508,498,498,498,498,0
20241209,155300,37062508,498,498,498,498,0
20241209,155200,37062508,498,498,498,498,0
20241209,155100,37062508,498,498,498,498,0
20241209,155000,37062508,498,498,498,498,0
20241209,154900,37062508,498,498,498,498,0
20241209,154800,37062508,498,498,498,498,0
20241209,154700,37062508,498,498,498,498,0
20241209,154600,37062508,498,498,498,498,0
20241209,154500,37062508,498,498,498,498,0
20241209,154400,37062508,498,498,498,498,0
20241209,154300,37062508,498,498,498,498,0
20241209,154200,37062508,498,498,498,498,0
20241209,154100,37062508,498,498,498,498,0
20241209,154000,37062508,498,498,498,498,0
20241209,153900,37062508,498,498,498,498,0
20241209,153800,37062508,498,498,498,498,0
20241209,153700,37062508,498,498,498,498,0
20241209,153600,37062508,498,498,498,498,0
20241209,153500,37062508,498,498,498,498,0
20241209,153400,37062508,498,498,498,498,0
20241209,153300,37062508,498,498,498,498,0
20241209,153200,37062508,498,498,498,498,0
20241209,153100,37062508,498,498,498,498,0
20241209,153000,37062508,498,498,498,498,1349
20241209,152900,36390706,508,508,508,508,0
20241209,152800,36390706,508,508,508,508,0
20241209,152700,36390706,508,508,508,508,0
20241209,152600,36390706,508,508,508,508,0
20241209,152500,36390706,508,508,508,508,0
20241209,152400,36390706,508,508,508,508,0
20241209,152300,36390706,508,508,508,508,0
20241209,152200,36390706,508,508,508,508,0
20241209,152100,36390706,508,508,508,508,0
20241209,152000,36390706,508,508,508,508,0
20241209,151900,36390706,508,506,508,506,310
20241209,151800,36233723,506,505,506,505,16
20241209,151700,36225635,504,506,506,503,7
20241209,151600,36222101,506,505,506,498,23
20241209,151500,36210507,505,505,505,505,24
20241209,151400,36198387,505,505,506,505,20
20241209,151300,36188285,505,503,505,503,20
20241209,151200,36178203,506,505,506,505,7
20241209,151100,36174662,506,506,506,506,0
20241209,151000,36174662,506,506,506,506,0
20241209,150900,36174662,506,506,506,506,0
20241209,150800,36174662,506,506,506,506,50
20241209,150700,36149362,506,506,506,506,0
20241209,150600,36149362,506,504,506,504,102
20241209,150500,36097897,504,504,504,504,0
20241209,150400,36097897,504,504,504,504,120
20241209,150300,36037417,504,502,504,502,77
20241209,150200,35998613,504,504,504,504,4
20241209,150100,35996597,504,500,504,499,2014
20241209,150000,34981627,503,503,503,500,1011
20241209,145900,34473108,503,503,503,502,8
20241209,145800,34469085,503,503,503,503,3
20241209,145700,34467576,503,503,503,503,0
20241209,145600,34467576,503,503,503,503,0
20241209,145500,34467576,503,503,503,503,0
20241209,145400,34467576,503,503,503,503,0
20241209,145300,34467576,503,503,503,503,0
20241209,145200,34467576,503,503,503,503,0
20241209,145100,34467576,503,503,503,503,1
20241209,145000,34467073,498,498,498,498,0
20241209,144900,34467073,498,498,498,498,0
20241209,144800,34467073,498,498,498,498,0
20241209,144700,34467073,498,498,498,498,2
20241209,144600,34466077,498,498,498,498,8
20241209,144500,34462093,498,498,498,498,0
20241209,144400,34462093,498,503,503,498,36
20241209,144300,34443990,503,503,503,503,0
20241209,144200,34443990,503,503,503,503,5
20241209,144100,34441475,503,503,503,503,0
20241209,144000,34441475,503,498,503,498,11
20241209,143900,34435992,504,504,504,504,0
20241209,143800,34435992,504,504,504,504,0
20241209,143700,34435992,504,504,504,504,0
20241209,143600,34435992,504,504,504,504,50
20241209,143500,34410792,504,504,504,504,0
20241209,143400,34410792,504,503,504,503,5
20241209,143300,34408276,504,496,504,496,122
20241209,143200,34346945,496,494,496,494,1128
20241209,143100,33789400,494,491,494,488,372
20241209,143000,33607642,496,488,496,488,59
20241209,142900,33578740,488,494,494,487,6388
20241209,142800,30444219,495,498,498,495,5449
20241209,142700,27743440,499,499,499,499,0
20241209,142600,27743440,499,499,499,499,348
20241209,142500,27569788,503,503,503,503,0
20241209,142400,27569788,503,503,503,503,4
20241209,142300,27567776,503,503,503,503,10
20241209,142200,27562746,503,503,503,503,5
20241209,142100,27560231,500,500,500,500,1991
20241209,142000,26564731,503,503,503,503,0
20241209,141900,26564731,503,503,503,503,0
20241209,141800,26564731,503,503,503,503,0
20241209,141700,26564731,503,503,503,503,0
20241209,141600,26564731,503,503,503,503,0
20241209,141500,26564731,503,503,503,503,55
20241209,141400,26537066,503,503,503,503,0
20241209,141300,26537066,503,503,503,503,0
20241209,141200,26537066,503,503,503,503,0
20241209,141100,26537066,503,503,503,503,0
20241209,141000,26537066,503,503,503,503,0
20241209,140900,26537066,503,503,503,503,0
20241209,140800,26537066,503,503,503,503,0
20241209,140700,26537066,503,503,503,503,0
20241209,140600,26537066,503,503,503,503,0
20241209,140500,26537066,503,503,503,503,25
20241209,140400,26524491,500,501,501,500,7578
20241209,140300,22735487,504,504,504,504,0
20241209,140200,22735487,504,504,504,504,0
20241209,140100,22735487,504,504,504,504,0
20241209,140000,22735487,504,504,504,504,0
20241209,135900,22735487,504,504,504,504,0
20241209,135800,22735487,504,504,504,504,0
20241209,135700,22735487,504,504,504,504,0
20241209,135600,22735487,504,504,504,504,0
20241209,135500,22735487,504,504,504,504,25
20241209,135400,22722887,504,504,504,504,0
20241209,135300,22722887,504,504,504,504,0
20241209,135200,22722887,504,504,504,504,0
20241209,135100,22722887,504,504,504,504,10
20241209,135000,22717847,504,504,504,504,10
20241209,134900,22712807,504,504,504,504,0
20241209,134800,22712807,504,504,504,504,0
20241209,134700,22712807,504,504,504,504,0
20241209,134600,22712807,504,504,504,504,0
20241209,134500,22712807,504,504,504,504,25
20241209,134400,22700207,504,504,504,504,0
20241209,134300,22700207,504,504,504,504,0
20241209,134200,22700207,504,504,504,504,50
20241209,134100,22675007,504,504,504,504,0
20241209,134000,22675007,504,504,504,504,0
20241209,133900,22675007,504,504,504,504,0
20241209,133800,22675007,504,504,504,504,0
20241209,133700,22675007,504,504,504,504,0
20241209,133600,22675007,504,504,504,504,7
20241209,133500,22671479,504,504,504,504,25
20241209,133400,22658879,504,504,504,504,0
20241209,133300,22658879,504,504,504,504,0
20241209,133200,22658879,504,504,504,504,0
20241209,133100,22658879,504,504,504,504,0
20241209,133000,22658879,504,504,504,504,0
20241209,132900,22658879,504,504,504,504,7
20241209,132800,22655351,504,504,504,504,0
20241209,132700,22655351,504,504,504,504,5
20241209,132600,22652831,504,504,504,500,1007
20241209,132500,22149303,504,504,504,504,32
20241209,132400,22133175,504,504,504,504,0
20241209,132300,22133175,504,504,504,504,0
20241209,132200,22133175,504,504,504,504,0
20241209,132100,22133175,504,504,504,504,0
20241209,132000,22133175,504,504,504,504,0
20241209,131900,22133175,504,504,504,504,0
20241209,131800,22133175,504,504,504,504,0
20241209,131700,22133175,504,504,504,504,0
20241209,131600,22133175,504,504,504,504,0
20241209,131500,22133175,504,504,504,504,26
20241209,131400,22120071,500,500,500,500,0
20241209,131300,22120071,500,500,500,500,0
20241209,131200,22120071,500,500,500,500,489
20241209,131100,21875571,500,500,500,500,632
20241209,131000,21559571,500,500,500,500,1
20241209,130900,21559071,504,504,504,504,0
20241209,130800,21559071,504,504,504,504,0
20241209,130700,21559071,504,504,504,504,0
20241209,130600,21559071,504,504,504,504,0
20241209,130500,21559071,504,504,504,504,26
20241209,130400,21545967,504,504,504,504,0
20241209,130300,21545967,504,504,504,504,0
20241209,130200,21545967,504,504,504,504,2
20241209,130100,21544959,504,501,504,501,69
20241209,130000,21510378,501,501,501,501,19
20241209,125900,21500859,501,501,501,501,9
20241209,125800,21496350,501,501,501,501,8
20241209,125700,21492342,501,503,503,500,1250
20241209,125600,20867333,503,503,503,503,21
20241209,125500,20856770,503,503,504,503,42
20241209,125400,20835618,503,503,504,503,229
20241209,125300,20720430,503,503,503,503,13
20241209,125200,20713891,500,500,500,500,0
20241209,125100,20713891,500,500,500,500,0
20241209,125000,20713891,500,500,500,500,100
20241209,124900,20663891,501,501,501,501,2
20241209,124800,20662889,503,503,503,503,0
20241209,124700,20662889,503,503,503,503,0
20241209,124600,20662889,503,503,503,503,1
20241209,124500,20662386,503,503,503,503,26
20241209,124400,20649308,503,503,503,503,50
20241209,124300,20624158,501,501,501,501,0
20241209,124200,20624158,501,501,501,501,15
20241209,124100,20616643,501,501,501,501,0
20241209,124000,20616643,501,501,501,501,0
20241209,123900,20616643,501,502,502,501,13
20241209,123800,20610122,502,502,502,502,0
20241209,123700,20610122,502,502,502,502,1
20241209,123600,20609620,503,503,503,503,0
20241209,123500,20609620,503,503,503,503,104
20241209,123400,20557308,503,503,503,503,0
20241209,123300,20557308,503,503,503,503,0
20241209,123200,20557308,503,503,503,503,0
20241209,123100,20557308,503,503,503,503,100
20241209,123000,20507008,503,503,503,503,0
20241209,122900,20507008,503,503,503,503,0
20241209,122800,20507008,503,503,503,503,0
20241209,122700,20507008,503,503,503,503,0
20241209,122600,20507008,503,503,503,503,300
20241209,122500,20356108,503,503,503,503,300
20241209,122400,20205208,500,500,500,500,0
20241209,122300,20205208,500,500,500,500,0
20241209,122200,20205208,500,500,500,500,0
20241209,122100,20205208,500,500,500,500,1500
20241209,122000,19455208,501,501,501,501,10
20241209,121900,19450198,503,503,503,503,0
20241209,121800,19450198,503,503,503,503,0
20241209,121700,19450198,503,503,503,503,0
20241209,121600,19450198,503,503,503,503,0
20241209,121500,19450198,503,503,503,503,491
20241209,121400,19203225,502,502,502,502,0
20241209,121300,19203225,502,502,502,502,50
20241209,121200,19178125,502,502,502,502,0
20241209,121100,19178125,502,502,502,502,0
20241209,121000,19178125,502,502,502,502,0
20241209,120900,19178125,502,502,502,502,0
20241209,120800,19178125,502,503,503,502,547
20241209,120700,18903334,503,503,503,503,20
20241209,120600,18893274,503,503,503,503,0
20241209,120500,18893274,503,503,503,503,0
20241209,120400,18893274,503,503,503,503,0
20241209,120300,18893274,503,503,503,503,0
20241209,120200,18893274,503,503,503,503,0
20241209,120100,18893274,503,503,503,503,300
20241209,120000,18742374,504,504,504,504,0
20241209,115900,18742374,504,504,504,504,0
20241209,115800,18742374,504,504,504,504,0
20241209,115700,18742374,504,504,504,504,0
20241209,115600,18742374,504,504,504,504,0
20241209,115500,18742374,504,504,504,504,0
20241209,115400,18742374,504,504,504,504,10
20241209,115300,18737334,504,504,504,504,297
20241209,115200,18587646,504,504,504,504,0
20241209,115100,18587646,504,504,504,504,0
20241209,115000,18587646,504,504,504,504,0
20241209,114900,18587646,504,504,504,504,0
20241209,114800,18587646,504,504,504,504,0
20241209,114700,18587646,504,504,504,504,0
20241209,114600,18587646,504,504,504,504,0
20241209,114500,18587646,504,504,504,504,0
20241209,114400,18587646,504,504,504,504,0
20241209,114300,18587646,504,504,504,504,0
20241209,114200,18587646,504,504,504,504,0
20241209,114100,18587646,504,504,504,504,0
20241209,114000,18587646,504,504,504,504,0
20241209,113900,18587646,504,504,504,504,0
20241209,113800,18587646,504,504,504,504,0
20241209,113700,18587646,504,504,504,504,0
20241209,113600,18587646,504,504,504,504,0
20241209,113500,18587646,504,504,504,504,0
20241209,113400,18587646,504,504,504,504,0
20241209,113300,18587646,504,504,504,504,0
20241209,113200,18587646,504,504,504,504,0
20241209,113100,18587646,504,504,504,504,0
20241209,113000,18587646,504,504,504,504,0
20241209,112900,18587646,504,504,504,504,0
20241209,112800,18587646,504,504,504,504,94
20241209,112700,18540270,504,504,504,504,0
20241209,112600,18540270,504,504,504,504,1000
20241209,112500,18036270,504,504,504,504,96
20241209,112400,17987886,501,501,501,501,5
20241209,112300,17985381,506,506,506,506,0
20241209,112200,17985381,506,506,506,506,0
20241209,112100,17985381,506,506,506,506,0
20241209,112000,17985381,506,506,506,506,0
20241209,111900,17985381,506,506,506,506,0
20241209,111800,17985381,506,506,506,506,0
20241209,111700,17985381,506,506,506,506,0
20241209,111600,17985381,506,506,506,506,0
20241209,111500,17985381,506,506,506,506,0
20241209,111400,17985381,506,506,506,506,0
20241209,111300,17985381,506,506,506,506,0
20241209,111200,17985381,506,506,506,506,0
20241209,111100,17985381,506,506,506,506,0
20241209,111000,17985381,506,506,506,506,0
20241209,110900,17985381,506,506,506,506,0
20241209,110800,17985381,506,506,506,506,0
20241209,110700,17985381,506,506,506,506,0
20241209,110600,17985381,506,506,506,506,0
20241209,110500,17985381,506,506,506,506,30
20241209,110400,17970201,506,506,506,506,2
20241209,110300,17969189,506,506,506,506,1
20241209,110200,17968683,500,503,503,500,4000
20241209,110100,15967398,506,506,506,506,0
20241209,110000,15967398,506,506,506,506,0
20241209,105900,15967398,506,506,506,506,0
20241209,105800,15967398,506,506,506,506,100
20241209,105700,15916798,506,506,506,506,0
20241209,105600,15916798,506,506,506,506,0
20241209,105500,15916798,506,506,506,506,0
20241209,105400,15916798,506,506,506,506,50
20241209,105300,15891498,506,506,506,506,0
20241209,105200,15891498,506,506,506,506,1
20241209,105100,15890992,506,506,506,506,0
20241209,105000,15890992,506,506,506,506,29
20241209,104900,15876318,506,506,506,506,7
20241209,104800,15872776,506,506,506,506,3
20241209,104700,15871258,506,506,506,506,0
20241209,104600,15871258,506,506,506,506,0
20241209,104500,15871258,506,506,506,506,0
20241209,104400,15871258,506,506,506,506,0
20241209,104300,15871258,506,506,506,506,0
20241209,104200,15871258,506,506,506,506,0
20241209,104100,15871258,506,506,506,506,0
20241209,104000,15871258,506,506,506,506,0
20241209,103900,15871258,506,506,506,506,20
20241209,103800,15861138,506,506,506,506,0
20241209,103700,15861138,506,506,506,506,0
20241209,103600,15861138,506,506,506,506,40
20241209,103500,15840898,506,506,506,506,0
20241209,103400,15840898,506,506,506,506,0
20241209,103300,15840898,506,506,506,506,64
20241209,103200,15808514,506,505,506,505,138
20241209,103100,15738688,506,506,506,506,0
20241209,103000,15738688,506,506,506,506,0
20241209,102900,15738688,506,506,506,506,0
20241209,102800,15738688,506,506,506,506,0
20241209,102700,15738688,506,506,506,506,0
20241209,102600,15738688,506,506,506,506,0
20241209,102500,15738688,506,506,506,506,0
20241209,102400,15738688,506,506,506,506,0
20241209,102300,15738688,506,506,506,506,0
20241209,102200,15738688,506,506,506,506,0
20241209,102100,15738688,506,506,506,506,0
20241209,102000,15738688,506,506,506,506,1
20241209,101900,15738182,501,501,501,501,0
20241209,101800,15738182,501,501,501,501,120
20241209,101700,15678062,501,501,501,501,80
20241209,101600,15637982,506,506,506,506,0
20241209,101500,15637982,506,506,506,506,0
20241209,101400,15637982,506,506,506,506,1
20241209,101300,15637476,506,506,506,506,0
20241209,101200,15637476,506,506,506,506,500
20241209,101100,15384476,506,506,506,506,0
20241209,101000,15384476,506,506,506,506,0
20241209,100900,15384476,506,506,506,506,0
20241209,100800,15384476,506,506,506,506,2
20241209,100700,15383464,505,505,505,505,2
20241209,100600,15382454,506,506,506,506,35
20241209,100500,15364744,506,506,506,506,1
20241209,100400,15364238,500,502,502,500,6653
20241209,100300,12036702,506,506,506,506,1
20241209,100200,12036196,503,503,503,503,10
20241209,100100,12031166,506,506,506,506,0
20241209,100000,12031166,506,506,506,506,0
20241209,095900,12031166,506,506,506,506,0
20241209,095800,12031166,506,506,506,506,0
20241209,095700,12031166,506,506,506,506,0
20241209,095600,12031166,506,506,506,506,0
20241209,095500,12031166,506,506,506,506,0
20241209,095400,12031166,506,506,506,506,0
20241209,095300,12031166,506,506,506,506,0
20241209,095200,12031166,506,506,506,506,0
20241209,095100,12031166,506,506,506,506,0
20241209,095000,12031166,506,506,506,506,0
20241209,094900,12031166,506,506,506,506,0
20241209,094800,12031166,506,506,506,506,50
20241209,094700,12005866,506,506,506,506,8
20241209,094600,12001818,506,506,506,506,12
20241209,094500,11995746,502,502,502,502,0
20241209,094400,11995746,502,500,502,500,1570
20241209,094300,11210180,501,504,504,501,1407
20241209,094200,10503755,503,514,514,503,31
20241209,094100,10488111,513,513,513,513,1
20241209,094000,10487598,508,510,510,508,710
20241209,093900,10125501,515,515,515,515,0
20241209,093800,10125501,515,515,515,515,1
20241209,093700,10124986,510,510,515,510,1296
20241209,093600,9464012,510,510,510,510,2
20241209,093500,9462992,510,510,510,510,0
20241209,093400,9462992,510,510,510,510,0
20241209,093300,9462992,510,510,510,510,0
20241209,093200,9462992,510,510,510,510,0
20241209,093100,9462992,510,510,510,510,0
20241209,093000,9462992,510,510,510,510,1
20241209,092900,9462482,505,505,505,505,49
20241209,092800,9437737,505,503,505,503,97
20241209,092700,9388898,505,505,505,505,50
20241209,092600,9363648,505,505,505,505,4
20241209,092500,9361628,505,503,505,503,115
20241209,092400,9303571,503,501,510,501,395
20241209,092300,9104938,492,507,507,492,2697
20241209,092200,7760984,517,517,517,517,0
20241209,092100,7760984,517,517,517,517,0
20241209,092000,7760984,517,517,517,517,39
20241209,091900,7740821,517,517,517,517,0
20241209,091800,7740821,517,509,517,505,1501
20241209,091700,6981685,518,518,518,518,50
20241209,091600,6955785,518,518,518,518,0
20241209,091500,6955785,518,518,518,507,57
20241209,091400,6926498,505,518,518,505,2001
20241209,091300,5915774,507,508,518,507,2927
20241209,091200,4428865,508,515,515,507,3455
20241209,091100,2666583,520,520,520,520,1
20241209,091000,2666063,520,520,520,520,0
20241209,090900,2666063,520,520,520,520,10
20241209,090800,2660863,522,522,522,522,0
20241209,090700,2660863,522,522,522,522,0
20241209,090600,2660863,522,522,522,522,0
20241209,090500,2660863,522,522,522,522,2
20241209,090400,2659819,521,517,521,516,227
20241209,090300,2542646,516,516,516,516,0
20241209,090200,2542646,516,516,516,516,0
20241209,090100,2542646,516,521,521,516,1208
20241209,090000,1915735,522,524,524,522,3656
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192800 37062508 498 498 498 498 1349
3 20241209 192700 37062508 498 498 498 498 0
4 20241209 192600 37062508 498 498 498 498 0
5 20241209 192500 37062508 498 498 498 498 0
6 20241209 192400 37062508 498 498 498 498 0
7 20241209 192300 37062508 498 498 498 498 0
8 20241209 192200 37062508 498 498 498 498 0
9 20241209 192100 37062508 498 498 498 498 0
10 20241209 192000 37062508 498 498 498 498 0
11 20241209 191900 37062508 498 498 498 498 0
12 20241209 191800 37062508 498 498 498 498 0
13 20241209 191700 37062508 498 498 498 498 0
14 20241209 191600 37062508 498 498 498 498 0
15 20241209 191500 37062508 498 498 498 498 0
16 20241209 191400 37062508 498 498 498 498 0
17 20241209 191300 37062508 498 498 498 498 0
18 20241209 191200 37062508 498 498 498 498 0
19 20241209 191100 37062508 498 498 498 498 0
20 20241209 191000 37062508 498 498 498 498 0
21 20241209 190900 37062508 498 498 498 498 0
22 20241209 190800 37062508 498 498 498 498 0
23 20241209 190700 37062508 498 498 498 498 0
24 20241209 190600 37062508 498 498 498 498 0
25 20241209 190500 37062508 498 498 498 498 0
26 20241209 190400 37062508 498 498 498 498 0
27 20241209 190300 37062508 498 498 498 498 0
28 20241209 190200 37062508 498 498 498 498 0
29 20241209 190100 37062508 498 498 498 498 0
30 20241209 190000 37062508 498 498 498 498 0
31 20241209 185900 37062508 498 498 498 498 0
32 20241209 185800 37062508 498 498 498 498 1349
33 20241209 185700 37062508 498 498 498 498 0
34 20241209 185600 37062508 498 498 498 498 0
35 20241209 185500 37062508 498 498 498 498 0
36 20241209 185400 37062508 498 498 498 498 0
37 20241209 185300 37062508 498 498 498 498 0
38 20241209 185200 37062508 498 498 498 498 0
39 20241209 185100 37062508 498 498 498 498 0
40 20241209 185000 37062508 498 498 498 498 0
41 20241209 184900 37062508 498 498 498 498 0
42 20241209 184800 37062508 498 498 498 498 0
43 20241209 184700 37062508 498 498 498 498 0
44 20241209 184600 37062508 498 498 498 498 0
45 20241209 184500 37062508 498 498 498 498 0
46 20241209 184400 37062508 498 498 498 498 0
47 20241209 184300 37062508 498 498 498 498 0
48 20241209 184200 37062508 498 498 498 498 0
49 20241209 184100 37062508 498 498 498 498 0
50 20241209 184000 37062508 498 498 498 498 0
51 20241209 183900 37062508 498 498 498 498 0
52 20241209 183800 37062508 498 498 498 498 0
53 20241209 183700 37062508 498 498 498 498 0
54 20241209 183600 37062508 498 498 498 498 0
55 20241209 183500 37062508 498 498 498 498 0
56 20241209 183400 37062508 498 498 498 498 0
57 20241209 183300 37062508 498 498 498 498 0
58 20241209 183200 37062508 498 498 498 498 0
59 20241209 183100 37062508 498 498 498 498 0
60 20241209 183000 37062508 498 498 498 498 0
61 20241209 182900 37062508 498 498 498 498 0
62 20241209 182800 37062508 498 498 498 498 1349
63 20241209 182700 37062508 498 498 498 498 0
64 20241209 182600 37062508 498 498 498 498 0
65 20241209 182500 37062508 498 498 498 498 0
66 20241209 182400 37062508 498 498 498 498 0
67 20241209 182300 37062508 498 498 498 498 0
68 20241209 182200 37062508 498 498 498 498 0
69 20241209 182100 37062508 498 498 498 498 0
70 20241209 182000 37062508 498 498 498 498 0
71 20241209 181900 37062508 498 498 498 498 0
72 20241209 181800 37062508 498 498 498 498 0
73 20241209 181700 37062508 498 498 498 498 0
74 20241209 181600 37062508 498 498 498 498 0
75 20241209 181500 37062508 498 498 498 498 0
76 20241209 181400 37062508 498 498 498 498 0
77 20241209 181300 37062508 498 498 498 498 0
78 20241209 181200 37062508 498 498 498 498 0
79 20241209 181100 37062508 498 498 498 498 0
80 20241209 181000 37062508 498 498 498 498 0
81 20241209 180900 37062508 498 498 498 498 0
82 20241209 180800 37062508 498 498 498 498 0
83 20241209 180700 37062508 498 498 498 498 0
84 20241209 180600 37062508 498 498 498 498 0
85 20241209 180500 37062508 498 498 498 498 0
86 20241209 180400 37062508 498 498 498 498 0
87 20241209 180300 37062508 498 498 498 498 0
88 20241209 180200 37062508 498 498 498 498 0
89 20241209 180100 37062508 498 498 498 498 0
90 20241209 180000 37062508 498 498 498 498 0
91 20241209 175900 37062508 498 498 498 498 0
92 20241209 175800 37062508 498 498 498 498 1349
93 20241209 175700 37062508 498 498 498 498 0
94 20241209 175600 37062508 498 498 498 498 0
95 20241209 175500 37062508 498 498 498 498 0
96 20241209 175400 37062508 498 498 498 498 0
97 20241209 175300 37062508 498 498 498 498 0
98 20241209 175200 37062508 498 498 498 498 0
99 20241209 175100 37062508 498 498 498 498 0
100 20241209 175000 37062508 498 498 498 498 0
101 20241209 174900 37062508 498 498 498 498 0
102 20241209 174800 37062508 498 498 498 498 0
103 20241209 174700 37062508 498 498 498 498 0
104 20241209 174600 37062508 498 498 498 498 0
105 20241209 174500 37062508 498 498 498 498 0
106 20241209 174400 37062508 498 498 498 498 0
107 20241209 174300 37062508 498 498 498 498 0
108 20241209 174200 37062508 498 498 498 498 0
109 20241209 174100 37062508 498 498 498 498 0
110 20241209 174000 37062508 498 498 498 498 0
111 20241209 173900 37062508 498 498 498 498 0
112 20241209 173800 37062508 498 498 498 498 0
113 20241209 173700 37062508 498 498 498 498 0
114 20241209 173600 37062508 498 498 498 498 0
115 20241209 173500 37062508 498 498 498 498 0
116 20241209 173400 37062508 498 498 498 498 0
117 20241209 173300 37062508 498 498 498 498 0
118 20241209 173200 37062508 498 498 498 498 0
119 20241209 173100 37062508 498 498 498 498 0
120 20241209 173000 37062508 498 498 498 498 0
121 20241209 172900 37062508 498 498 498 498 0
122 20241209 172800 37062508 498 498 498 498 1349
123 20241209 172700 37062508 498 498 498 498 0
124 20241209 172600 37062508 498 498 498 498 0
125 20241209 172500 37062508 498 498 498 498 0
126 20241209 172400 37062508 498 498 498 498 0
127 20241209 172300 37062508 498 498 498 498 0
128 20241209 172200 37062508 498 498 498 498 0
129 20241209 172100 37062508 498 498 498 498 0
130 20241209 172000 37062508 498 498 498 498 0
131 20241209 171900 37062508 498 498 498 498 0
132 20241209 171800 37062508 498 498 498 498 0
133 20241209 171700 37062508 498 498 498 498 0
134 20241209 171600 37062508 498 498 498 498 0
135 20241209 171500 37062508 498 498 498 498 0
136 20241209 171400 37062508 498 498 498 498 0
137 20241209 171300 37062508 498 498 498 498 0
138 20241209 171200 37062508 498 498 498 498 0
139 20241209 171100 37062508 498 498 498 498 0
140 20241209 171000 37062508 498 498 498 498 0
141 20241209 170900 37062508 498 498 498 498 0
142 20241209 170800 37062508 498 498 498 498 0
143 20241209 170700 37062508 498 498 498 498 0
144 20241209 170600 37062508 498 498 498 498 0
145 20241209 170500 37062508 498 498 498 498 0
146 20241209 170400 37062508 498 498 498 498 0
147 20241209 170300 37062508 498 498 498 498 0
148 20241209 170200 37062508 498 498 498 498 0
149 20241209 170100 37062508 498 498 498 498 0
150 20241209 170000 37062508 498 498 498 498 0
151 20241209 165900 37062508 498 498 498 498 0
152 20241209 165800 37062508 498 498 498 498 1349
153 20241209 165700 37062508 498 498 498 498 0
154 20241209 165600 37062508 498 498 498 498 0
155 20241209 165500 37062508 498 498 498 498 0
156 20241209 165400 37062508 498 498 498 498 0
157 20241209 165300 37062508 498 498 498 498 0
158 20241209 165200 37062508 498 498 498 498 0
159 20241209 165100 37062508 498 498 498 498 0
160 20241209 165000 37062508 498 498 498 498 0
161 20241209 164900 37062508 498 498 498 498 0
162 20241209 164800 37062508 498 498 498 498 0
163 20241209 164700 37062508 498 498 498 498 0
164 20241209 164600 37062508 498 498 498 498 0
165 20241209 164500 37062508 498 498 498 498 0
166 20241209 164400 37062508 498 498 498 498 0
167 20241209 164300 37062508 498 498 498 498 0
168 20241209 164200 37062508 498 498 498 498 0
169 20241209 164100 37062508 498 498 498 498 0
170 20241209 164000 37062508 498 498 498 498 0
171 20241209 163900 37062508 498 498 498 498 0
172 20241209 163800 37062508 498 498 498 498 0
173 20241209 163700 37062508 498 498 498 498 0
174 20241209 163600 37062508 498 498 498 498 0
175 20241209 163500 37062508 498 498 498 498 0
176 20241209 163400 37062508 498 498 498 498 0
177 20241209 163300 37062508 498 498 498 498 0
178 20241209 163200 37062508 498 498 498 498 0
179 20241209 163100 37062508 498 498 498 498 0
180 20241209 163000 37062508 498 498 498 498 0
181 20241209 162900 37062508 498 498 498 498 0
182 20241209 162800 37062508 498 498 498 498 1349
183 20241209 162700 37062508 498 498 498 498 0
184 20241209 162600 37062508 498 498 498 498 0
185 20241209 162500 37062508 498 498 498 498 0
186 20241209 162400 37062508 498 498 498 498 0
187 20241209 162300 37062508 498 498 498 498 0
188 20241209 162200 37062508 498 498 498 498 0
189 20241209 162100 37062508 498 498 498 498 0
190 20241209 162000 37062508 498 498 498 498 0
191 20241209 161900 37062508 498 498 498 498 0
192 20241209 161800 37062508 498 498 498 498 0
193 20241209 161700 37062508 498 498 498 498 0
194 20241209 161600 37062508 498 498 498 498 0
195 20241209 161500 37062508 498 498 498 498 0
196 20241209 161400 37062508 498 498 498 498 0
197 20241209 161300 37062508 498 498 498 498 0
198 20241209 161200 37062508 498 498 498 498 0
199 20241209 161100 37062508 498 498 498 498 0
200 20241209 161000 37062508 498 498 498 498 0
201 20241209 160900 37062508 498 498 498 498 0
202 20241209 160800 37062508 498 498 498 498 0
203 20241209 160700 37062508 498 498 498 498 0
204 20241209 160600 37062508 498 498 498 498 0
205 20241209 160500 37062508 498 498 498 498 0
206 20241209 160400 37062508 498 498 498 498 0
207 20241209 160300 37062508 498 498 498 498 0
208 20241209 160200 37062508 498 498 498 498 0
209 20241209 160100 37062508 498 498 498 498 0
210 20241209 160000 37062508 498 498 498 498 0
211 20241209 155900 37062508 498 498 498 498 0
212 20241209 155800 37062508 498 498 498 498 1349
213 20241209 155700 37062508 498 498 498 498 0
214 20241209 155600 37062508 498 498 498 498 0
215 20241209 155500 37062508 498 498 498 498 0
216 20241209 155400 37062508 498 498 498 498 0
217 20241209 155300 37062508 498 498 498 498 0
218 20241209 155200 37062508 498 498 498 498 0
219 20241209 155100 37062508 498 498 498 498 0
220 20241209 155000 37062508 498 498 498 498 0
221 20241209 154900 37062508 498 498 498 498 0
222 20241209 154800 37062508 498 498 498 498 0
223 20241209 154700 37062508 498 498 498 498 0
224 20241209 154600 37062508 498 498 498 498 0
225 20241209 154500 37062508 498 498 498 498 0
226 20241209 154400 37062508 498 498 498 498 0
227 20241209 154300 37062508 498 498 498 498 0
228 20241209 154200 37062508 498 498 498 498 0
229 20241209 154100 37062508 498 498 498 498 0
230 20241209 154000 37062508 498 498 498 498 0
231 20241209 153900 37062508 498 498 498 498 0
232 20241209 153800 37062508 498 498 498 498 0
233 20241209 153700 37062508 498 498 498 498 0
234 20241209 153600 37062508 498 498 498 498 0
235 20241209 153500 37062508 498 498 498 498 0
236 20241209 153400 37062508 498 498 498 498 0
237 20241209 153300 37062508 498 498 498 498 0
238 20241209 153200 37062508 498 498 498 498 0
239 20241209 153100 37062508 498 498 498 498 0
240 20241209 153000 37062508 498 498 498 498 1349
241 20241209 152900 36390706 508 508 508 508 0
242 20241209 152800 36390706 508 508 508 508 0
243 20241209 152700 36390706 508 508 508 508 0
244 20241209 152600 36390706 508 508 508 508 0
245 20241209 152500 36390706 508 508 508 508 0
246 20241209 152400 36390706 508 508 508 508 0
247 20241209 152300 36390706 508 508 508 508 0
248 20241209 152200 36390706 508 508 508 508 0
249 20241209 152100 36390706 508 508 508 508 0
250 20241209 152000 36390706 508 508 508 508 0
251 20241209 151900 36390706 508 506 508 506 310
252 20241209 151800 36233723 506 505 506 505 16
253 20241209 151700 36225635 504 506 506 503 7
254 20241209 151600 36222101 506 505 506 498 23
255 20241209 151500 36210507 505 505 505 505 24
256 20241209 151400 36198387 505 505 506 505 20
257 20241209 151300 36188285 505 503 505 503 20
258 20241209 151200 36178203 506 505 506 505 7
259 20241209 151100 36174662 506 506 506 506 0
260 20241209 151000 36174662 506 506 506 506 0
261 20241209 150900 36174662 506 506 506 506 0
262 20241209 150800 36174662 506 506 506 506 50
263 20241209 150700 36149362 506 506 506 506 0
264 20241209 150600 36149362 506 504 506 504 102
265 20241209 150500 36097897 504 504 504 504 0
266 20241209 150400 36097897 504 504 504 504 120
267 20241209 150300 36037417 504 502 504 502 77
268 20241209 150200 35998613 504 504 504 504 4
269 20241209 150100 35996597 504 500 504 499 2014
270 20241209 150000 34981627 503 503 503 500 1011
271 20241209 145900 34473108 503 503 503 502 8
272 20241209 145800 34469085 503 503 503 503 3
273 20241209 145700 34467576 503 503 503 503 0
274 20241209 145600 34467576 503 503 503 503 0
275 20241209 145500 34467576 503 503 503 503 0
276 20241209 145400 34467576 503 503 503 503 0
277 20241209 145300 34467576 503 503 503 503 0
278 20241209 145200 34467576 503 503 503 503 0
279 20241209 145100 34467576 503 503 503 503 1
280 20241209 145000 34467073 498 498 498 498 0
281 20241209 144900 34467073 498 498 498 498 0
282 20241209 144800 34467073 498 498 498 498 0
283 20241209 144700 34467073 498 498 498 498 2
284 20241209 144600 34466077 498 498 498 498 8
285 20241209 144500 34462093 498 498 498 498 0
286 20241209 144400 34462093 498 503 503 498 36
287 20241209 144300 34443990 503 503 503 503 0
288 20241209 144200 34443990 503 503 503 503 5
289 20241209 144100 34441475 503 503 503 503 0
290 20241209 144000 34441475 503 498 503 498 11
291 20241209 143900 34435992 504 504 504 504 0
292 20241209 143800 34435992 504 504 504 504 0
293 20241209 143700 34435992 504 504 504 504 0
294 20241209 143600 34435992 504 504 504 504 50
295 20241209 143500 34410792 504 504 504 504 0
296 20241209 143400 34410792 504 503 504 503 5
297 20241209 143300 34408276 504 496 504 496 122
298 20241209 143200 34346945 496 494 496 494 1128
299 20241209 143100 33789400 494 491 494 488 372
300 20241209 143000 33607642 496 488 496 488 59
301 20241209 142900 33578740 488 494 494 487 6388
302 20241209 142800 30444219 495 498 498 495 5449
303 20241209 142700 27743440 499 499 499 499 0
304 20241209 142600 27743440 499 499 499 499 348
305 20241209 142500 27569788 503 503 503 503 0
306 20241209 142400 27569788 503 503 503 503 4
307 20241209 142300 27567776 503 503 503 503 10
308 20241209 142200 27562746 503 503 503 503 5
309 20241209 142100 27560231 500 500 500 500 1991
310 20241209 142000 26564731 503 503 503 503 0
311 20241209 141900 26564731 503 503 503 503 0
312 20241209 141800 26564731 503 503 503 503 0
313 20241209 141700 26564731 503 503 503 503 0
314 20241209 141600 26564731 503 503 503 503 0
315 20241209 141500 26564731 503 503 503 503 55
316 20241209 141400 26537066 503 503 503 503 0
317 20241209 141300 26537066 503 503 503 503 0
318 20241209 141200 26537066 503 503 503 503 0
319 20241209 141100 26537066 503 503 503 503 0
320 20241209 141000 26537066 503 503 503 503 0
321 20241209 140900 26537066 503 503 503 503 0
322 20241209 140800 26537066 503 503 503 503 0
323 20241209 140700 26537066 503 503 503 503 0
324 20241209 140600 26537066 503 503 503 503 0
325 20241209 140500 26537066 503 503 503 503 25
326 20241209 140400 26524491 500 501 501 500 7578
327 20241209 140300 22735487 504 504 504 504 0
328 20241209 140200 22735487 504 504 504 504 0
329 20241209 140100 22735487 504 504 504 504 0
330 20241209 140000 22735487 504 504 504 504 0
331 20241209 135900 22735487 504 504 504 504 0
332 20241209 135800 22735487 504 504 504 504 0
333 20241209 135700 22735487 504 504 504 504 0
334 20241209 135600 22735487 504 504 504 504 0
335 20241209 135500 22735487 504 504 504 504 25
336 20241209 135400 22722887 504 504 504 504 0
337 20241209 135300 22722887 504 504 504 504 0
338 20241209 135200 22722887 504 504 504 504 0
339 20241209 135100 22722887 504 504 504 504 10
340 20241209 135000 22717847 504 504 504 504 10
341 20241209 134900 22712807 504 504 504 504 0
342 20241209 134800 22712807 504 504 504 504 0
343 20241209 134700 22712807 504 504 504 504 0
344 20241209 134600 22712807 504 504 504 504 0
345 20241209 134500 22712807 504 504 504 504 25
346 20241209 134400 22700207 504 504 504 504 0
347 20241209 134300 22700207 504 504 504 504 0
348 20241209 134200 22700207 504 504 504 504 50
349 20241209 134100 22675007 504 504 504 504 0
350 20241209 134000 22675007 504 504 504 504 0
351 20241209 133900 22675007 504 504 504 504 0
352 20241209 133800 22675007 504 504 504 504 0
353 20241209 133700 22675007 504 504 504 504 0
354 20241209 133600 22675007 504 504 504 504 7
355 20241209 133500 22671479 504 504 504 504 25
356 20241209 133400 22658879 504 504 504 504 0
357 20241209 133300 22658879 504 504 504 504 0
358 20241209 133200 22658879 504 504 504 504 0
359 20241209 133100 22658879 504 504 504 504 0
360 20241209 133000 22658879 504 504 504 504 0
361 20241209 132900 22658879 504 504 504 504 7
362 20241209 132800 22655351 504 504 504 504 0
363 20241209 132700 22655351 504 504 504 504 5
364 20241209 132600 22652831 504 504 504 500 1007
365 20241209 132500 22149303 504 504 504 504 32
366 20241209 132400 22133175 504 504 504 504 0
367 20241209 132300 22133175 504 504 504 504 0
368 20241209 132200 22133175 504 504 504 504 0
369 20241209 132100 22133175 504 504 504 504 0
370 20241209 132000 22133175 504 504 504 504 0
371 20241209 131900 22133175 504 504 504 504 0
372 20241209 131800 22133175 504 504 504 504 0
373 20241209 131700 22133175 504 504 504 504 0
374 20241209 131600 22133175 504 504 504 504 0
375 20241209 131500 22133175 504 504 504 504 26
376 20241209 131400 22120071 500 500 500 500 0
377 20241209 131300 22120071 500 500 500 500 0
378 20241209 131200 22120071 500 500 500 500 489
379 20241209 131100 21875571 500 500 500 500 632
380 20241209 131000 21559571 500 500 500 500 1
381 20241209 130900 21559071 504 504 504 504 0
382 20241209 130800 21559071 504 504 504 504 0
383 20241209 130700 21559071 504 504 504 504 0
384 20241209 130600 21559071 504 504 504 504 0
385 20241209 130500 21559071 504 504 504 504 26
386 20241209 130400 21545967 504 504 504 504 0
387 20241209 130300 21545967 504 504 504 504 0
388 20241209 130200 21545967 504 504 504 504 2
389 20241209 130100 21544959 504 501 504 501 69
390 20241209 130000 21510378 501 501 501 501 19
391 20241209 125900 21500859 501 501 501 501 9
392 20241209 125800 21496350 501 501 501 501 8
393 20241209 125700 21492342 501 503 503 500 1250
394 20241209 125600 20867333 503 503 503 503 21
395 20241209 125500 20856770 503 503 504 503 42
396 20241209 125400 20835618 503 503 504 503 229
397 20241209 125300 20720430 503 503 503 503 13
398 20241209 125200 20713891 500 500 500 500 0
399 20241209 125100 20713891 500 500 500 500 0
400 20241209 125000 20713891 500 500 500 500 100
401 20241209 124900 20663891 501 501 501 501 2
402 20241209 124800 20662889 503 503 503 503 0
403 20241209 124700 20662889 503 503 503 503 0
404 20241209 124600 20662889 503 503 503 503 1
405 20241209 124500 20662386 503 503 503 503 26
406 20241209 124400 20649308 503 503 503 503 50
407 20241209 124300 20624158 501 501 501 501 0
408 20241209 124200 20624158 501 501 501 501 15
409 20241209 124100 20616643 501 501 501 501 0
410 20241209 124000 20616643 501 501 501 501 0
411 20241209 123900 20616643 501 502 502 501 13
412 20241209 123800 20610122 502 502 502 502 0
413 20241209 123700 20610122 502 502 502 502 1
414 20241209 123600 20609620 503 503 503 503 0
415 20241209 123500 20609620 503 503 503 503 104
416 20241209 123400 20557308 503 503 503 503 0
417 20241209 123300 20557308 503 503 503 503 0
418 20241209 123200 20557308 503 503 503 503 0
419 20241209 123100 20557308 503 503 503 503 100
420 20241209 123000 20507008 503 503 503 503 0
421 20241209 122900 20507008 503 503 503 503 0
422 20241209 122800 20507008 503 503 503 503 0
423 20241209 122700 20507008 503 503 503 503 0
424 20241209 122600 20507008 503 503 503 503 300
425 20241209 122500 20356108 503 503 503 503 300
426 20241209 122400 20205208 500 500 500 500 0
427 20241209 122300 20205208 500 500 500 500 0
428 20241209 122200 20205208 500 500 500 500 0
429 20241209 122100 20205208 500 500 500 500 1500
430 20241209 122000 19455208 501 501 501 501 10
431 20241209 121900 19450198 503 503 503 503 0
432 20241209 121800 19450198 503 503 503 503 0
433 20241209 121700 19450198 503 503 503 503 0
434 20241209 121600 19450198 503 503 503 503 0
435 20241209 121500 19450198 503 503 503 503 491
436 20241209 121400 19203225 502 502 502 502 0
437 20241209 121300 19203225 502 502 502 502 50
438 20241209 121200 19178125 502 502 502 502 0
439 20241209 121100 19178125 502 502 502 502 0
440 20241209 121000 19178125 502 502 502 502 0
441 20241209 120900 19178125 502 502 502 502 0
442 20241209 120800 19178125 502 503 503 502 547
443 20241209 120700 18903334 503 503 503 503 20
444 20241209 120600 18893274 503 503 503 503 0
445 20241209 120500 18893274 503 503 503 503 0
446 20241209 120400 18893274 503 503 503 503 0
447 20241209 120300 18893274 503 503 503 503 0
448 20241209 120200 18893274 503 503 503 503 0
449 20241209 120100 18893274 503 503 503 503 300
450 20241209 120000 18742374 504 504 504 504 0
451 20241209 115900 18742374 504 504 504 504 0
452 20241209 115800 18742374 504 504 504 504 0
453 20241209 115700 18742374 504 504 504 504 0
454 20241209 115600 18742374 504 504 504 504 0
455 20241209 115500 18742374 504 504 504 504 0
456 20241209 115400 18742374 504 504 504 504 10
457 20241209 115300 18737334 504 504 504 504 297
458 20241209 115200 18587646 504 504 504 504 0
459 20241209 115100 18587646 504 504 504 504 0
460 20241209 115000 18587646 504 504 504 504 0
461 20241209 114900 18587646 504 504 504 504 0
462 20241209 114800 18587646 504 504 504 504 0
463 20241209 114700 18587646 504 504 504 504 0
464 20241209 114600 18587646 504 504 504 504 0
465 20241209 114500 18587646 504 504 504 504 0
466 20241209 114400 18587646 504 504 504 504 0
467 20241209 114300 18587646 504 504 504 504 0
468 20241209 114200 18587646 504 504 504 504 0
469 20241209 114100 18587646 504 504 504 504 0
470 20241209 114000 18587646 504 504 504 504 0
471 20241209 113900 18587646 504 504 504 504 0
472 20241209 113800 18587646 504 504 504 504 0
473 20241209 113700 18587646 504 504 504 504 0
474 20241209 113600 18587646 504 504 504 504 0
475 20241209 113500 18587646 504 504 504 504 0
476 20241209 113400 18587646 504 504 504 504 0
477 20241209 113300 18587646 504 504 504 504 0
478 20241209 113200 18587646 504 504 504 504 0
479 20241209 113100 18587646 504 504 504 504 0
480 20241209 113000 18587646 504 504 504 504 0
481 20241209 112900 18587646 504 504 504 504 0
482 20241209 112800 18587646 504 504 504 504 94
483 20241209 112700 18540270 504 504 504 504 0
484 20241209 112600 18540270 504 504 504 504 1000
485 20241209 112500 18036270 504 504 504 504 96
486 20241209 112400 17987886 501 501 501 501 5
487 20241209 112300 17985381 506 506 506 506 0
488 20241209 112200 17985381 506 506 506 506 0
489 20241209 112100 17985381 506 506 506 506 0
490 20241209 112000 17985381 506 506 506 506 0
491 20241209 111900 17985381 506 506 506 506 0
492 20241209 111800 17985381 506 506 506 506 0
493 20241209 111700 17985381 506 506 506 506 0
494 20241209 111600 17985381 506 506 506 506 0
495 20241209 111500 17985381 506 506 506 506 0
496 20241209 111400 17985381 506 506 506 506 0
497 20241209 111300 17985381 506 506 506 506 0
498 20241209 111200 17985381 506 506 506 506 0
499 20241209 111100 17985381 506 506 506 506 0
500 20241209 111000 17985381 506 506 506 506 0
501 20241209 110900 17985381 506 506 506 506 0
502 20241209 110800 17985381 506 506 506 506 0
503 20241209 110700 17985381 506 506 506 506 0
504 20241209 110600 17985381 506 506 506 506 0
505 20241209 110500 17985381 506 506 506 506 30
506 20241209 110400 17970201 506 506 506 506 2
507 20241209 110300 17969189 506 506 506 506 1
508 20241209 110200 17968683 500 503 503 500 4000
509 20241209 110100 15967398 506 506 506 506 0
510 20241209 110000 15967398 506 506 506 506 0
511 20241209 105900 15967398 506 506 506 506 0
512 20241209 105800 15967398 506 506 506 506 100
513 20241209 105700 15916798 506 506 506 506 0
514 20241209 105600 15916798 506 506 506 506 0
515 20241209 105500 15916798 506 506 506 506 0
516 20241209 105400 15916798 506 506 506 506 50
517 20241209 105300 15891498 506 506 506 506 0
518 20241209 105200 15891498 506 506 506 506 1
519 20241209 105100 15890992 506 506 506 506 0
520 20241209 105000 15890992 506 506 506 506 29
521 20241209 104900 15876318 506 506 506 506 7
522 20241209 104800 15872776 506 506 506 506 3
523 20241209 104700 15871258 506 506 506 506 0
524 20241209 104600 15871258 506 506 506 506 0
525 20241209 104500 15871258 506 506 506 506 0
526 20241209 104400 15871258 506 506 506 506 0
527 20241209 104300 15871258 506 506 506 506 0
528 20241209 104200 15871258 506 506 506 506 0
529 20241209 104100 15871258 506 506 506 506 0
530 20241209 104000 15871258 506 506 506 506 0
531 20241209 103900 15871258 506 506 506 506 20
532 20241209 103800 15861138 506 506 506 506 0
533 20241209 103700 15861138 506 506 506 506 0
534 20241209 103600 15861138 506 506 506 506 40
535 20241209 103500 15840898 506 506 506 506 0
536 20241209 103400 15840898 506 506 506 506 0
537 20241209 103300 15840898 506 506 506 506 64
538 20241209 103200 15808514 506 505 506 505 138
539 20241209 103100 15738688 506 506 506 506 0
540 20241209 103000 15738688 506 506 506 506 0
541 20241209 102900 15738688 506 506 506 506 0
542 20241209 102800 15738688 506 506 506 506 0
543 20241209 102700 15738688 506 506 506 506 0
544 20241209 102600 15738688 506 506 506 506 0
545 20241209 102500 15738688 506 506 506 506 0
546 20241209 102400 15738688 506 506 506 506 0
547 20241209 102300 15738688 506 506 506 506 0
548 20241209 102200 15738688 506 506 506 506 0
549 20241209 102100 15738688 506 506 506 506 0
550 20241209 102000 15738688 506 506 506 506 1
551 20241209 101900 15738182 501 501 501 501 0
552 20241209 101800 15738182 501 501 501 501 120
553 20241209 101700 15678062 501 501 501 501 80
554 20241209 101600 15637982 506 506 506 506 0
555 20241209 101500 15637982 506 506 506 506 0
556 20241209 101400 15637982 506 506 506 506 1
557 20241209 101300 15637476 506 506 506 506 0
558 20241209 101200 15637476 506 506 506 506 500
559 20241209 101100 15384476 506 506 506 506 0
560 20241209 101000 15384476 506 506 506 506 0
561 20241209 100900 15384476 506 506 506 506 0
562 20241209 100800 15384476 506 506 506 506 2
563 20241209 100700 15383464 505 505 505 505 2
564 20241209 100600 15382454 506 506 506 506 35
565 20241209 100500 15364744 506 506 506 506 1
566 20241209 100400 15364238 500 502 502 500 6653
567 20241209 100300 12036702 506 506 506 506 1
568 20241209 100200 12036196 503 503 503 503 10
569 20241209 100100 12031166 506 506 506 506 0
570 20241209 100000 12031166 506 506 506 506 0
571 20241209 095900 12031166 506 506 506 506 0
572 20241209 095800 12031166 506 506 506 506 0
573 20241209 095700 12031166 506 506 506 506 0
574 20241209 095600 12031166 506 506 506 506 0
575 20241209 095500 12031166 506 506 506 506 0
576 20241209 095400 12031166 506 506 506 506 0
577 20241209 095300 12031166 506 506 506 506 0
578 20241209 095200 12031166 506 506 506 506 0
579 20241209 095100 12031166 506 506 506 506 0
580 20241209 095000 12031166 506 506 506 506 0
581 20241209 094900 12031166 506 506 506 506 0
582 20241209 094800 12031166 506 506 506 506 50
583 20241209 094700 12005866 506 506 506 506 8
584 20241209 094600 12001818 506 506 506 506 12
585 20241209 094500 11995746 502 502 502 502 0
586 20241209 094400 11995746 502 500 502 500 1570
587 20241209 094300 11210180 501 504 504 501 1407
588 20241209 094200 10503755 503 514 514 503 31
589 20241209 094100 10488111 513 513 513 513 1
590 20241209 094000 10487598 508 510 510 508 710
591 20241209 093900 10125501 515 515 515 515 0
592 20241209 093800 10125501 515 515 515 515 1
593 20241209 093700 10124986 510 510 515 510 1296
594 20241209 093600 9464012 510 510 510 510 2
595 20241209 093500 9462992 510 510 510 510 0
596 20241209 093400 9462992 510 510 510 510 0
597 20241209 093300 9462992 510 510 510 510 0
598 20241209 093200 9462992 510 510 510 510 0
599 20241209 093100 9462992 510 510 510 510 0
600 20241209 093000 9462992 510 510 510 510 1
601 20241209 092900 9462482 505 505 505 505 49
602 20241209 092800 9437737 505 503 505 503 97
603 20241209 092700 9388898 505 505 505 505 50
604 20241209 092600 9363648 505 505 505 505 4
605 20241209 092500 9361628 505 503 505 503 115
606 20241209 092400 9303571 503 501 510 501 395
607 20241209 092300 9104938 492 507 507 492 2697
608 20241209 092200 7760984 517 517 517 517 0
609 20241209 092100 7760984 517 517 517 517 0
610 20241209 092000 7760984 517 517 517 517 39
611 20241209 091900 7740821 517 517 517 517 0
612 20241209 091800 7740821 517 509 517 505 1501
613 20241209 091700 6981685 518 518 518 518 50
614 20241209 091600 6955785 518 518 518 518 0
615 20241209 091500 6955785 518 518 518 507 57
616 20241209 091400 6926498 505 518 518 505 2001
617 20241209 091300 5915774 507 508 518 507 2927
618 20241209 091200 4428865 508 515 515 507 3455
619 20241209 091100 2666583 520 520 520 520 1
620 20241209 091000 2666063 520 520 520 520 0
621 20241209 090900 2666063 520 520 520 520 10
622 20241209 090800 2660863 522 522 522 522 0
623 20241209 090700 2660863 522 522 522 522 0
624 20241209 090600 2660863 522 522 522 522 0
625 20241209 090500 2660863 522 522 522 522 2
626 20241209 090400 2659819 521 517 521 516 227
627 20241209 090300 2542646 516 516 516 516 0
628 20241209 090200 2542646 516 516 516 516 0
629 20241209 090100 2542646 516 521 521 516 1208
630 20241209 090000 1915735 522 524 524 522 3656