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

631
043590/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192900,81599003,541,541,541,541,1735
20241209,192800,81599003,541,541,541,541,0
20241209,192700,81599003,541,541,541,541,0
20241209,192600,81599003,541,541,541,541,0
20241209,192500,81599003,541,541,541,541,0
20241209,192400,81599003,541,541,541,541,0
20241209,192300,81599003,541,541,541,541,0
20241209,192200,81599003,541,541,541,541,0
20241209,192100,81599003,541,541,541,541,0
20241209,192000,81599003,541,541,541,541,0
20241209,191900,81599003,541,541,541,541,0
20241209,191800,81599003,541,541,541,541,0
20241209,191700,81599003,541,541,541,541,0
20241209,191600,81599003,541,541,541,541,0
20241209,191500,81599003,541,541,541,541,0
20241209,191400,81599003,541,541,541,541,0
20241209,191300,81599003,541,541,541,541,0
20241209,191200,81599003,541,541,541,541,0
20241209,191100,81599003,541,541,541,541,0
20241209,191000,81599003,541,541,541,541,0
20241209,190900,81599003,541,541,541,541,0
20241209,190800,81599003,541,541,541,541,0
20241209,190700,81599003,541,541,541,541,0
20241209,190600,81599003,541,541,541,541,0
20241209,190500,81599003,541,541,541,541,0
20241209,190400,81599003,541,541,541,541,0
20241209,190300,81599003,541,541,541,541,0
20241209,190200,81599003,541,541,541,541,0
20241209,190100,81599003,541,541,541,541,0
20241209,190000,81599003,541,541,541,541,0
20241209,185900,81599003,541,541,541,541,1735
20241209,185800,81599003,541,541,541,541,0
20241209,185700,81599003,541,541,541,541,0
20241209,185600,81599003,541,541,541,541,0
20241209,185500,81599003,541,541,541,541,0
20241209,185400,81599003,541,541,541,541,0
20241209,185300,81599003,541,541,541,541,0
20241209,185200,81599003,541,541,541,541,0
20241209,185100,81599003,541,541,541,541,0
20241209,185000,81599003,541,541,541,541,0
20241209,184900,81599003,541,541,541,541,0
20241209,184800,81599003,541,541,541,541,0
20241209,184700,81599003,541,541,541,541,0
20241209,184600,81599003,541,541,541,541,0
20241209,184500,81599003,541,541,541,541,0
20241209,184400,81599003,541,541,541,541,0
20241209,184300,81599003,541,541,541,541,0
20241209,184200,81599003,541,541,541,541,0
20241209,184100,81599003,541,541,541,541,0
20241209,184000,81599003,541,541,541,541,0
20241209,183900,81599003,541,541,541,541,0
20241209,183800,81599003,541,541,541,541,0
20241209,183700,81599003,541,541,541,541,0
20241209,183600,81599003,541,541,541,541,0
20241209,183500,81599003,541,541,541,541,0
20241209,183400,81599003,541,541,541,541,0
20241209,183300,81599003,541,541,541,541,0
20241209,183200,81599003,541,541,541,541,0
20241209,183100,81599003,541,541,541,541,0
20241209,183000,81599003,541,541,541,541,0
20241209,182900,81599003,541,541,541,541,1735
20241209,182800,81599003,541,541,541,541,0
20241209,182700,81599003,541,541,541,541,0
20241209,182600,81599003,541,541,541,541,0
20241209,182500,81599003,541,541,541,541,0
20241209,182400,81599003,541,541,541,541,0
20241209,182300,81599003,541,541,541,541,0
20241209,182200,81599003,541,541,541,541,0
20241209,182100,81599003,541,541,541,541,0
20241209,182000,81599003,541,541,541,541,0
20241209,181900,81599003,541,541,541,541,0
20241209,181800,81599003,541,541,541,541,0
20241209,181700,81599003,541,541,541,541,0
20241209,181600,81599003,541,541,541,541,0
20241209,181500,81599003,541,541,541,541,0
20241209,181400,81599003,541,541,541,541,0
20241209,181300,81599003,541,541,541,541,0
20241209,181200,81599003,541,541,541,541,0
20241209,181100,81599003,541,541,541,541,0
20241209,181000,81599003,541,541,541,541,0
20241209,180900,81599003,541,541,541,541,0
20241209,180800,81599003,541,541,541,541,0
20241209,180700,81599003,541,541,541,541,0
20241209,180600,81599003,541,541,541,541,0
20241209,180500,81599003,541,541,541,541,0
20241209,180400,81599003,541,541,541,541,0
20241209,180300,81599003,541,541,541,541,0
20241209,180200,81599003,541,541,541,541,0
20241209,180100,81599003,541,541,541,541,0
20241209,180000,81599003,541,541,541,541,0
20241209,175900,81599003,541,541,541,541,1735
20241209,175800,81599003,541,541,541,541,0
20241209,175700,81599003,541,541,541,541,0
20241209,175600,81599003,541,541,541,541,0
20241209,175500,81599003,541,541,541,541,0
20241209,175400,81599003,541,541,541,541,0
20241209,175300,81599003,541,541,541,541,0
20241209,175200,81599003,541,541,541,541,0
20241209,175100,81599003,541,541,541,541,0
20241209,175000,81599003,541,541,541,541,0
20241209,174900,81599003,541,541,541,541,0
20241209,174800,81599003,541,541,541,541,0
20241209,174700,81599003,541,541,541,541,0
20241209,174600,81599003,541,541,541,541,0
20241209,174500,81599003,541,541,541,541,0
20241209,174400,81599003,541,541,541,541,0
20241209,174300,81599003,541,541,541,541,0
20241209,174200,81599003,541,541,541,541,0
20241209,174100,81599003,541,541,541,541,0
20241209,174000,81599003,541,541,541,541,0
20241209,173900,81599003,541,541,541,541,0
20241209,173800,81599003,541,541,541,541,0
20241209,173700,81599003,541,541,541,541,0
20241209,173600,81599003,541,541,541,541,0
20241209,173500,81599003,541,541,541,541,0
20241209,173400,81599003,541,541,541,541,0
20241209,173300,81599003,541,541,541,541,0
20241209,173200,81599003,541,541,541,541,0
20241209,173100,81599003,541,541,541,541,0
20241209,173000,81599003,541,541,541,541,0
20241209,172900,81599003,541,541,541,541,1735
20241209,172800,81599003,541,541,541,541,0
20241209,172700,81599003,541,541,541,541,0
20241209,172600,81599003,541,541,541,541,0
20241209,172500,81599003,541,541,541,541,0
20241209,172400,81599003,541,541,541,541,0
20241209,172300,81599003,541,541,541,541,0
20241209,172200,81599003,541,541,541,541,0
20241209,172100,81599003,541,541,541,541,0
20241209,172000,81599003,541,541,541,541,0
20241209,171900,81599003,541,541,541,541,0
20241209,171800,81599003,541,541,541,541,0
20241209,171700,81599003,541,541,541,541,0
20241209,171600,81599003,541,541,541,541,0
20241209,171500,81599003,541,541,541,541,0
20241209,171400,81599003,541,541,541,541,0
20241209,171300,81599003,541,541,541,541,0
20241209,171200,81599003,541,541,541,541,0
20241209,171100,81599003,541,541,541,541,0
20241209,171000,81599003,541,541,541,541,0
20241209,170900,81599003,541,541,541,541,0
20241209,170800,81599003,541,541,541,541,0
20241209,170700,81599003,541,541,541,541,0
20241209,170600,81599003,541,541,541,541,0
20241209,170500,81599003,541,541,541,541,0
20241209,170400,81599003,541,541,541,541,0
20241209,170300,81599003,541,541,541,541,0
20241209,170200,81599003,541,541,541,541,0
20241209,170100,81599003,541,541,541,541,0
20241209,170000,81599003,541,541,541,541,0
20241209,165900,81599003,541,541,541,541,1735
20241209,165800,81599003,541,541,541,541,0
20241209,165700,81599003,541,541,541,541,0
20241209,165600,81599003,541,541,541,541,0
20241209,165500,81599003,541,541,541,541,0
20241209,165400,81599003,541,541,541,541,0
20241209,165300,81599003,541,541,541,541,0
20241209,165200,81599003,541,541,541,541,0
20241209,165100,81599003,541,541,541,541,0
20241209,165000,81599003,541,541,541,541,0
20241209,164900,81599003,541,541,541,541,0
20241209,164800,81599003,541,541,541,541,0
20241209,164700,81599003,541,541,541,541,0
20241209,164600,81599003,541,541,541,541,0
20241209,164500,81599003,541,541,541,541,0
20241209,164400,81599003,541,541,541,541,0
20241209,164300,81599003,541,541,541,541,0
20241209,164200,81599003,541,541,541,541,0
20241209,164100,81599003,541,541,541,541,0
20241209,164000,81599003,541,541,541,541,0
20241209,163900,81599003,541,541,541,541,0
20241209,163800,81599003,541,541,541,541,0
20241209,163700,81599003,541,541,541,541,0
20241209,163600,81599003,541,541,541,541,0
20241209,163500,81599003,541,541,541,541,0
20241209,163400,81599003,541,541,541,541,0
20241209,163300,81599003,541,541,541,541,0
20241209,163200,81599003,541,541,541,541,0
20241209,163100,81599003,541,541,541,541,0
20241209,163000,81599003,541,541,541,541,0
20241209,162900,81599003,541,541,541,541,1735
20241209,162800,81599003,541,541,541,541,0
20241209,162700,81599003,541,541,541,541,0
20241209,162600,81599003,541,541,541,541,0
20241209,162500,81599003,541,541,541,541,0
20241209,162400,81599003,541,541,541,541,0
20241209,162300,81599003,541,541,541,541,0
20241209,162200,81599003,541,541,541,541,0
20241209,162100,81599003,541,541,541,541,0
20241209,162000,81599003,541,541,541,541,0
20241209,161900,81599003,541,541,541,541,0
20241209,161800,81599003,541,541,541,541,0
20241209,161700,81599003,541,541,541,541,0
20241209,161600,81599003,541,541,541,541,0
20241209,161500,81599003,541,541,541,541,0
20241209,161400,81599003,541,541,541,541,0
20241209,161300,81599003,541,541,541,541,0
20241209,161200,81599003,541,541,541,541,0
20241209,161100,81599003,541,541,541,541,0
20241209,161000,81599003,541,541,541,541,0
20241209,160900,81599003,541,541,541,541,0
20241209,160800,81599003,541,541,541,541,0
20241209,160700,81599003,541,541,541,541,0
20241209,160600,81599003,541,541,541,541,0
20241209,160500,81599003,541,541,541,541,0
20241209,160400,81599003,541,541,541,541,0
20241209,160300,81599003,541,541,541,541,0
20241209,160200,81599003,541,541,541,541,0
20241209,160100,81599003,541,541,541,541,0
20241209,160000,81599003,541,541,541,541,0
20241209,155900,81599003,541,541,541,541,1735
20241209,155800,81599003,541,541,541,541,0
20241209,155700,81599003,541,541,541,541,0
20241209,155600,81599003,541,541,541,541,0
20241209,155500,81599003,541,541,541,541,0
20241209,155400,81599003,541,541,541,541,0
20241209,155300,81599003,541,541,541,541,0
20241209,155200,81599003,541,541,541,541,0
20241209,155100,81599003,541,541,541,541,0
20241209,155000,81599003,541,541,541,541,0
20241209,154900,81599003,541,541,541,541,0
20241209,154800,81599003,541,541,541,541,0
20241209,154700,81599003,541,541,541,541,0
20241209,154600,81599003,541,541,541,541,0
20241209,154500,81599003,541,541,541,541,0
20241209,154400,81599003,541,541,541,541,0
20241209,154300,81599003,541,541,541,541,0
20241209,154200,81599003,541,541,541,541,0
20241209,154100,81599003,541,541,541,541,0
20241209,154000,81599003,541,541,541,541,0
20241209,153900,81599003,541,541,541,541,0
20241209,153800,81599003,541,541,541,541,0
20241209,153700,81599003,541,541,541,541,0
20241209,153600,81599003,541,541,541,541,0
20241209,153500,81599003,541,541,541,541,0
20241209,153400,81599003,541,541,541,541,0
20241209,153300,81599003,541,541,541,541,0
20241209,153200,81599003,541,541,541,541,0
20241209,153100,81599003,541,541,541,541,0
20241209,153000,81599003,541,541,541,541,1735
20241209,152900,80660368,543,543,543,543,0
20241209,152800,80660368,543,543,543,543,0
20241209,152700,80660368,543,543,543,543,0
20241209,152600,80660368,543,543,543,543,0
20241209,152500,80660368,543,543,543,543,0
20241209,152400,80660368,543,543,543,543,0
20241209,152300,80660368,543,543,543,543,0
20241209,152200,80660368,543,543,543,543,0
20241209,152100,80660368,543,543,543,543,0
20241209,152000,80660368,543,543,543,543,0
20241209,151900,80660368,543,543,543,543,0
20241209,151800,80660368,543,543,543,543,0
20241209,151700,80660368,543,543,543,543,0
20241209,151600,80660368,543,543,543,543,0
20241209,151500,80660368,543,543,543,543,0
20241209,151400,80660368,543,543,543,543,0
20241209,151300,80660368,543,543,543,543,12
20241209,151200,80653852,542,542,542,542,0
20241209,151100,80653852,542,542,542,542,1000
20241209,151000,80111852,542,542,542,542,0
20241209,150900,80111852,542,542,542,542,3
20241209,150800,80110226,542,542,542,542,0
20241209,150700,80110226,542,543,543,542,1101
20241209,150600,79512883,542,542,542,542,0
20241209,150500,79512883,542,542,542,542,0
20241209,150400,79512883,542,542,542,542,0
20241209,150300,79512883,542,542,542,542,0
20241209,150200,79512883,542,542,542,542,0
20241209,150100,79512883,542,542,542,542,0
20241209,150000,79512883,542,542,542,542,0
20241209,145900,79512883,542,542,542,542,0
20241209,145800,79512883,542,542,542,542,531
20241209,145700,79225081,543,543,543,543,1
20241209,145600,79224538,543,543,543,543,0
20241209,145500,79224538,543,543,543,543,0
20241209,145400,79224538,543,543,543,543,0
20241209,145300,79224538,543,543,543,543,0
20241209,145200,79224538,543,543,543,543,0
20241209,145100,79224538,543,543,543,543,0
20241209,145000,79224538,543,543,543,543,0
20241209,144900,79224538,543,543,543,543,1
20241209,144800,79223995,541,541,541,541,0
20241209,144700,79223995,541,541,541,541,0
20241209,144600,79223995,541,541,541,541,0
20241209,144500,79223995,541,542,542,541,15
20241209,144400,79215870,543,543,543,543,0
20241209,144300,79215870,543,543,543,543,562
20241209,144200,78910704,543,543,543,543,0
20241209,144100,78910704,543,543,543,543,1795
20241209,144000,77936019,544,544,544,544,0
20241209,143900,77936019,544,544,544,544,0
20241209,143800,77936019,544,544,544,544,0
20241209,143700,77936019,544,543,544,543,982
20241209,143600,77402677,543,543,543,543,0
20241209,143500,77402677,543,544,544,543,7
20241209,143400,77398871,544,544,544,544,6
20241209,143300,77395607,544,544,544,544,27
20241209,143200,77380919,544,544,544,544,0
20241209,143100,77380919,544,544,544,544,0
20241209,143000,77380919,544,544,544,544,80
20241209,142900,77337399,543,543,543,543,0
20241209,142800,77337399,543,543,543,543,720
20241209,142700,76946439,543,543,543,543,2
20241209,142600,76945353,543,543,543,543,0
20241209,142500,76945353,543,543,543,543,0
20241209,142400,76945353,543,543,543,543,1
20241209,142300,76944810,542,542,542,542,0
20241209,142200,76944810,542,542,542,542,7
20241209,142100,76941016,542,542,542,542,0
20241209,142000,76941016,542,542,542,542,0
20241209,141900,76941016,542,542,542,542,0
20241209,141800,76941016,542,541,542,541,4189
20241209,141700,74670579,541,541,541,541,0
20241209,141600,74670579,541,541,541,541,0
20241209,141500,74670579,541,541,541,541,8
20241209,141400,74666251,542,542,542,542,0
20241209,141300,74666251,542,542,542,542,0
20241209,141200,74666251,542,542,542,542,0
20241209,141100,74666251,542,542,542,542,55
20241209,141000,74636441,542,541,542,541,169
20241209,140900,74545011,542,542,542,542,20
20241209,140800,74534171,542,542,542,542,0
20241209,140700,74534171,542,542,542,542,0
20241209,140600,74534171,542,542,542,542,0
20241209,140500,74534171,542,542,542,542,288
20241209,140400,74378075,542,542,542,542,20
20241209,140300,74367235,541,541,541,541,0
20241209,140200,74367235,541,541,541,541,0
20241209,140100,74367235,541,541,541,541,0
20241209,140000,74367235,541,541,541,541,30
20241209,135900,74351005,541,541,541,541,0
20241209,135800,74351005,541,541,541,541,33
20241209,135700,74333152,542,542,542,542,0
20241209,135600,74333152,542,542,542,541,59
20241209,135500,74301175,542,542,542,542,0
20241209,135400,74301175,542,542,542,542,177
20241209,135300,74205241,542,542,542,542,0
20241209,135200,74205241,542,542,542,542,0
20241209,135100,74205241,542,542,542,542,1
20241209,135000,74204699,542,542,542,542,0
20241209,134900,74204699,542,542,542,542,344
20241209,134800,74018251,542,542,542,542,0
20241209,134700,74018251,542,542,542,542,0
20241209,134600,74018251,542,542,542,542,1
20241209,134500,74017709,542,542,542,542,0
20241209,134400,74017709,542,542,542,542,100
20241209,134300,73963509,541,541,541,541,0
20241209,134200,73963509,541,541,541,541,0
20241209,134100,73963509,541,541,541,541,0
20241209,134000,73963509,541,541,541,541,0
20241209,133900,73963509,541,541,541,541,1158
20241209,133800,73337031,539,539,539,539,0
20241209,133700,73337031,539,539,539,539,400
20241209,133600,73121431,539,539,539,539,0
20241209,133500,73121431,539,539,539,539,0
20241209,133400,73121431,539,539,539,539,0
20241209,133300,73121431,539,539,539,539,0
20241209,133200,73121431,539,539,539,539,0
20241209,133100,73121431,539,539,539,539,0
20241209,133000,73121431,539,540,540,539,186
20241209,132900,73021176,539,539,539,539,0
20241209,132800,73021176,539,539,539,539,0
20241209,132700,73021176,539,539,539,539,0
20241209,132600,73021176,539,539,539,539,0
20241209,132500,73021176,539,539,539,539,0
20241209,132400,73021176,539,539,539,539,0
20241209,132300,73021176,539,539,539,539,0
20241209,132200,73021176,539,539,539,539,0
20241209,132100,73021176,539,539,539,539,0
20241209,132000,73021176,539,543,543,539,61
20241209,131900,72988292,543,543,543,543,1
20241209,131800,72987749,539,539,539,539,85
20241209,131700,72941934,539,540,540,539,5084
20241209,131600,70201652,542,542,542,542,720
20241209,131500,69811412,544,544,544,544,6
20241209,131400,69808148,545,545,545,545,3
20241209,131300,69806513,539,539,539,539,0
20241209,131200,69806513,539,539,539,539,0
20241209,131100,69806513,539,541,541,539,4481
20241209,131000,67389859,547,547,547,547,0
20241209,130900,67389859,547,547,547,547,100
20241209,130800,67335159,547,547,547,547,0
20241209,130700,67335159,547,547,547,547,0
20241209,130600,67335159,547,545,547,545,700
20241209,130500,66952937,547,547,547,547,0
20241209,130400,66952937,547,547,547,547,0
20241209,130300,66952937,547,547,547,547,0
20241209,130200,66952937,547,547,547,547,0
20241209,130100,66952937,547,547,547,547,0
20241209,130000,66952937,547,547,547,547,0
20241209,125900,66952937,547,547,547,547,0
20241209,125800,66952937,547,547,547,547,0
20241209,125700,66952937,547,546,547,546,22
20241209,125600,66940904,544,544,544,544,0
20241209,125500,66940904,544,544,544,544,0
20241209,125400,66940904,544,544,544,544,0
20241209,125300,66940904,544,544,544,544,0
20241209,125200,66940904,544,544,544,544,0
20241209,125100,66940904,544,544,544,544,0
20241209,125000,66940904,544,544,544,544,0
20241209,124900,66940904,544,544,544,544,0
20241209,124800,66940904,544,544,544,544,201
20241209,124700,66831560,539,539,539,539,0
20241209,124600,66831560,539,540,540,539,500
20241209,124500,66561738,540,540,540,540,1
20241209,124400,66561198,544,544,544,544,1
20241209,124300,66560654,540,540,540,540,214
20241209,124200,66445094,539,539,539,539,0
20241209,124100,66445094,539,539,539,539,0
20241209,124000,66445094,539,539,539,539,0
20241209,123900,66445094,539,539,539,539,1
20241209,123800,66444555,539,539,539,539,1
20241209,123700,66444016,538,547,547,538,10089
20241209,123600,60988330,550,550,550,550,0
20241209,123500,60988330,550,550,550,550,0
20241209,123400,60988330,550,550,550,550,0
20241209,123300,60988330,550,550,550,550,0
20241209,123200,60988330,550,550,550,550,0
20241209,123100,60988330,550,550,550,550,0
20241209,123000,60988330,550,550,550,550,1
20241209,122900,60987780,550,550,550,550,0
20241209,122800,60987780,550,550,550,550,0
20241209,122700,60987780,550,550,550,550,1
20241209,122600,60987230,550,550,550,550,0
20241209,122500,60987230,550,550,550,550,0
20241209,122400,60987230,550,550,550,550,0
20241209,122300,60987230,550,550,550,550,1
20241209,122200,60986680,550,550,550,550,0
20241209,122100,60986680,550,550,550,550,0
20241209,122000,60986680,550,548,550,546,8334
20241209,121900,56434002,548,548,548,548,0
20241209,121800,56434002,548,551,551,548,581
20241209,121700,56113995,551,551,551,551,163
20241209,121600,56024182,551,551,551,551,0
20241209,121500,56024182,551,551,551,551,43
20241209,121400,56000489,551,551,551,551,0
20241209,121300,56000489,551,551,551,551,0
20241209,121200,56000489,551,551,551,551,0
20241209,121100,56000489,551,551,551,551,0
20241209,121000,56000489,551,551,551,551,3
20241209,120900,55998836,552,552,552,552,1
20241209,120800,55998284,552,552,552,552,0
20241209,120700,55998284,552,552,552,552,0
20241209,120600,55998284,552,552,552,552,0
20241209,120500,55998284,552,552,552,552,0
20241209,120400,55998284,552,552,552,552,0
20241209,120300,55998284,552,552,552,552,0
20241209,120200,55998284,552,552,552,552,0
20241209,120100,55998284,552,552,552,552,0
20241209,120000,55998284,552,552,552,552,1
20241209,115900,55997732,556,556,556,556,0
20241209,115800,55997732,556,556,556,556,0
20241209,115700,55997732,556,556,556,556,0
20241209,115600,55997732,556,556,556,556,0
20241209,115500,55997732,556,556,556,556,0
20241209,115400,55997732,556,556,556,556,0
20241209,115300,55997732,556,556,556,556,0
20241209,115200,55997732,556,556,556,556,0
20241209,115100,55997732,556,556,556,556,0
20241209,115000,55997732,556,556,556,556,2
20241209,114900,55996620,548,548,548,548,0
20241209,114800,55996620,548,548,548,548,3
20241209,114700,55994976,549,557,557,549,1898
20241209,114600,54942950,562,562,562,562,0
20241209,114500,54942950,562,562,562,562,0
20241209,114400,54942950,562,562,562,562,0
20241209,114300,54942950,562,562,562,562,0
20241209,114200,54942950,562,562,562,562,0
20241209,114100,54942950,562,562,562,562,0
20241209,114000,54942950,562,562,562,562,0
20241209,113900,54942950,562,562,562,562,0
20241209,113800,54942950,562,562,562,562,2
20241209,113700,54941826,562,562,562,562,1
20241209,113600,54941264,562,562,562,562,0
20241209,113500,54941264,562,562,562,562,0
20241209,113400,54941264,562,562,562,562,0
20241209,113300,54941264,562,562,562,562,0
20241209,113200,54941264,562,562,562,562,0
20241209,113100,54941264,562,562,562,562,0
20241209,113000,54941264,562,560,562,560,200
20241209,112900,54828868,560,560,560,560,0
20241209,112800,54828868,560,560,560,560,0
20241209,112700,54828868,560,560,560,560,0
20241209,112600,54828868,560,560,560,560,1
20241209,112500,54828308,563,563,563,563,0
20241209,112400,54828308,563,563,563,563,0
20241209,112300,54828308,563,563,563,563,0
20241209,112200,54828308,563,563,563,563,0
20241209,112100,54828308,563,563,563,563,0
20241209,112000,54828308,563,563,563,563,0
20241209,111900,54828308,563,560,563,560,100
20241209,111800,54772078,557,557,557,557,0
20241209,111700,54772078,557,557,557,557,165
20241209,111600,54680173,557,557,557,557,0
20241209,111500,54680173,557,557,557,557,13
20241209,111400,54672932,556,554,556,554,140
20241209,111300,54595192,554,554,554,554,0
20241209,111200,54595192,554,552,554,552,167
20241209,111100,54503006,551,551,551,551,1
20241209,111000,54502455,542,542,542,542,0
20241209,110900,54502455,542,542,542,542,906
20241209,110800,54011403,542,542,542,542,0
20241209,110700,54011403,542,543,543,542,123
20241209,110600,53944649,541,542,542,541,157
20241209,110500,53859573,541,552,552,541,3632
20241209,110400,51890490,553,553,553,553,13
20241209,110300,51883301,553,554,554,553,2
20241209,110200,51882194,545,545,545,545,0
20241209,110100,51882194,545,545,545,545,0
20241209,110000,51882194,545,547,547,545,167
20241209,105900,51790881,556,555,556,555,46
20241209,105800,51765307,553,553,553,553,1
20241209,105700,51764754,545,545,545,545,2
20241209,105600,51763664,545,545,545,545,1
20241209,105500,51763119,544,555,555,544,4001
20241209,105400,49568906,555,555,555,555,0
20241209,105300,49568906,555,557,557,555,3
20241209,105200,49567237,556,556,556,556,0
20241209,105100,49567237,556,556,556,556,0
20241209,105000,49567237,556,556,556,556,0
20241209,104900,49567237,556,553,556,553,4
20241209,104800,49565022,553,553,553,553,1
20241209,104700,49564469,553,553,553,553,45
20241209,104600,49539584,553,553,553,553,0
20241209,104500,49539584,553,553,553,553,0
20241209,104400,49539584,553,553,553,553,0
20241209,104300,49539584,553,553,553,553,0
20241209,104200,49539584,553,553,553,553,0
20241209,104100,49539584,553,553,553,553,0
20241209,104000,49539584,553,553,553,553,0
20241209,103900,49539584,553,553,553,553,17
20241209,103800,49530183,551,553,553,551,891
20241209,103700,49038850,551,553,553,551,1022
20241209,103600,48475684,553,554,554,553,350
20241209,103500,48281954,553,553,553,553,155
20241209,103400,48196239,551,551,551,551,0
20241209,103300,48196239,551,551,551,551,0
20241209,103200,48196239,551,551,551,551,0
20241209,103100,48196239,551,554,554,551,498
20241209,103000,47921433,558,558,558,558,3
20241209,102900,47919759,558,558,558,558,200
20241209,102800,47808159,558,560,560,558,346
20241209,102700,47615043,565,565,565,565,0
20241209,102600,47615043,565,565,565,565,0
20241209,102500,47615043,565,565,565,565,23
20241209,102400,47602048,565,565,565,565,37
20241209,102300,47581143,565,561,565,561,715
20241209,102200,47177248,561,565,566,561,584
20241209,102100,46847294,561,561,561,561,10
20241209,102000,46841684,564,564,564,564,3679
20241209,101900,44766728,566,566,566,566,0
20241209,101800,44766728,566,566,566,566,0
20241209,101700,44766728,566,566,566,566,0
20241209,101600,44766728,566,566,566,566,2
20241209,101500,44765596,565,564,565,564,1522
20241209,101400,43905785,561,561,561,561,10
20241209,101300,43900175,560,560,560,560,0
20241209,101200,43900175,560,561,561,560,2485
20241209,101100,42508445,561,560,561,560,106
20241209,101000,42449045,560,560,560,560,0
20241209,100900,42449045,560,560,560,560,66
20241209,100800,42412085,564,564,564,564,1
20241209,100700,42411521,564,564,564,564,0
20241209,100600,42411521,564,564,564,564,10
20241209,100500,42405881,560,560,560,560,43
20241209,100400,42381801,560,561,561,560,102
20241209,100300,42324678,565,565,565,565,1
20241209,100200,42324113,560,558,560,558,5160
20241209,100100,39434663,557,556,558,549,316
20241209,100000,39258915,553,552,553,552,131
20241209,095900,39186474,549,549,549,549,0
20241209,095800,39186474,549,549,549,549,107
20241209,095700,39127731,550,550,550,550,0
20241209,095600,39127731,550,550,550,550,0
20241209,095500,39127731,550,550,551,549,367
20241209,095400,38925918,559,559,559,559,0
20241209,095300,38925918,559,559,559,559,598
20241209,095200,38591636,560,548,560,548,8335
20241209,095100,33930551,548,548,548,548,448
20241209,095000,33685047,547,547,547,547,229
20241209,094900,33559784,547,547,547,547,200
20241209,094800,33450384,546,544,546,544,1595
20241209,094700,32581649,544,544,544,544,14
20241209,094600,32574033,544,544,544,544,6
20241209,094500,32570769,545,544,545,544,401
20241209,094400,32352480,544,540,544,540,1901
20241209,094300,31325936,540,540,540,540,7
20241209,094200,31322156,540,540,540,540,2
20241209,094100,31321076,540,540,540,540,44
20241209,094000,31297316,540,540,540,540,0
20241209,093900,31297316,540,540,540,540,3
20241209,093800,31295696,542,540,542,540,3
20241209,093700,31294072,544,544,544,544,0
20241209,093600,31294072,544,544,544,544,3
20241209,093500,31292440,544,544,544,544,15
20241209,093400,31284280,544,544,544,544,0
20241209,093300,31284280,544,544,544,544,1
20241209,093200,31283736,538,538,538,538,0
20241209,093100,31283736,538,538,538,538,0
20241209,093000,31283736,538,538,538,538,145
20241209,092900,31205726,538,541,541,538,1902
20241209,092800,30181681,538,538,538,538,0
20241209,092700,30181681,538,541,541,538,2199
20241209,092600,28993688,541,542,542,541,3501
20241209,092500,27098162,541,541,541,541,30
20241209,092400,27081932,541,547,547,539,3392
20241209,092300,25246206,551,551,551,551,0
20241209,092200,25246206,551,551,551,551,281
20241209,092100,25091375,545,553,553,545,3855
20241209,092000,22970384,543,545,545,543,519
20241209,091900,22688352,544,550,550,544,4658
20241209,091800,20146230,550,553,553,550,423
20241209,091700,19912879,552,552,552,552,0
20241209,091600,19912879,552,555,555,552,1740
20241209,091500,18950426,554,555,555,554,1042
20241209,091400,18372544,555,555,555,555,0
20241209,091300,18372544,555,555,555,555,1
20241209,091200,18371989,555,555,555,555,0
20241209,091100,18371989,555,555,555,555,3
20241209,091000,18370324,554,554,554,554,119
20241209,090900,18304398,554,561,561,554,7830
20241209,090800,13965838,566,575,575,566,15
20241209,090700,13957312,577,577,577,577,0
20241209,090600,13957312,577,577,577,577,15
20241209,090500,13948657,578,571,579,567,4231
20241209,090400,11506904,566,567,567,551,4145
20241209,090300,9177360,569,576,576,569,754
20241209,090200,8745460,579,575,579,575,265
20241209,090100,8592393,577,595,595,560,9547
20241209,090000,2974795,596,597,613,596,4983
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192900 81599003 541 541 541 541 1735
3 20241209 192800 81599003 541 541 541 541 0
4 20241209 192700 81599003 541 541 541 541 0
5 20241209 192600 81599003 541 541 541 541 0
6 20241209 192500 81599003 541 541 541 541 0
7 20241209 192400 81599003 541 541 541 541 0
8 20241209 192300 81599003 541 541 541 541 0
9 20241209 192200 81599003 541 541 541 541 0
10 20241209 192100 81599003 541 541 541 541 0
11 20241209 192000 81599003 541 541 541 541 0
12 20241209 191900 81599003 541 541 541 541 0
13 20241209 191800 81599003 541 541 541 541 0
14 20241209 191700 81599003 541 541 541 541 0
15 20241209 191600 81599003 541 541 541 541 0
16 20241209 191500 81599003 541 541 541 541 0
17 20241209 191400 81599003 541 541 541 541 0
18 20241209 191300 81599003 541 541 541 541 0
19 20241209 191200 81599003 541 541 541 541 0
20 20241209 191100 81599003 541 541 541 541 0
21 20241209 191000 81599003 541 541 541 541 0
22 20241209 190900 81599003 541 541 541 541 0
23 20241209 190800 81599003 541 541 541 541 0
24 20241209 190700 81599003 541 541 541 541 0
25 20241209 190600 81599003 541 541 541 541 0
26 20241209 190500 81599003 541 541 541 541 0
27 20241209 190400 81599003 541 541 541 541 0
28 20241209 190300 81599003 541 541 541 541 0
29 20241209 190200 81599003 541 541 541 541 0
30 20241209 190100 81599003 541 541 541 541 0
31 20241209 190000 81599003 541 541 541 541 0
32 20241209 185900 81599003 541 541 541 541 1735
33 20241209 185800 81599003 541 541 541 541 0
34 20241209 185700 81599003 541 541 541 541 0
35 20241209 185600 81599003 541 541 541 541 0
36 20241209 185500 81599003 541 541 541 541 0
37 20241209 185400 81599003 541 541 541 541 0
38 20241209 185300 81599003 541 541 541 541 0
39 20241209 185200 81599003 541 541 541 541 0
40 20241209 185100 81599003 541 541 541 541 0
41 20241209 185000 81599003 541 541 541 541 0
42 20241209 184900 81599003 541 541 541 541 0
43 20241209 184800 81599003 541 541 541 541 0
44 20241209 184700 81599003 541 541 541 541 0
45 20241209 184600 81599003 541 541 541 541 0
46 20241209 184500 81599003 541 541 541 541 0
47 20241209 184400 81599003 541 541 541 541 0
48 20241209 184300 81599003 541 541 541 541 0
49 20241209 184200 81599003 541 541 541 541 0
50 20241209 184100 81599003 541 541 541 541 0
51 20241209 184000 81599003 541 541 541 541 0
52 20241209 183900 81599003 541 541 541 541 0
53 20241209 183800 81599003 541 541 541 541 0
54 20241209 183700 81599003 541 541 541 541 0
55 20241209 183600 81599003 541 541 541 541 0
56 20241209 183500 81599003 541 541 541 541 0
57 20241209 183400 81599003 541 541 541 541 0
58 20241209 183300 81599003 541 541 541 541 0
59 20241209 183200 81599003 541 541 541 541 0
60 20241209 183100 81599003 541 541 541 541 0
61 20241209 183000 81599003 541 541 541 541 0
62 20241209 182900 81599003 541 541 541 541 1735
63 20241209 182800 81599003 541 541 541 541 0
64 20241209 182700 81599003 541 541 541 541 0
65 20241209 182600 81599003 541 541 541 541 0
66 20241209 182500 81599003 541 541 541 541 0
67 20241209 182400 81599003 541 541 541 541 0
68 20241209 182300 81599003 541 541 541 541 0
69 20241209 182200 81599003 541 541 541 541 0
70 20241209 182100 81599003 541 541 541 541 0
71 20241209 182000 81599003 541 541 541 541 0
72 20241209 181900 81599003 541 541 541 541 0
73 20241209 181800 81599003 541 541 541 541 0
74 20241209 181700 81599003 541 541 541 541 0
75 20241209 181600 81599003 541 541 541 541 0
76 20241209 181500 81599003 541 541 541 541 0
77 20241209 181400 81599003 541 541 541 541 0
78 20241209 181300 81599003 541 541 541 541 0
79 20241209 181200 81599003 541 541 541 541 0
80 20241209 181100 81599003 541 541 541 541 0
81 20241209 181000 81599003 541 541 541 541 0
82 20241209 180900 81599003 541 541 541 541 0
83 20241209 180800 81599003 541 541 541 541 0
84 20241209 180700 81599003 541 541 541 541 0
85 20241209 180600 81599003 541 541 541 541 0
86 20241209 180500 81599003 541 541 541 541 0
87 20241209 180400 81599003 541 541 541 541 0
88 20241209 180300 81599003 541 541 541 541 0
89 20241209 180200 81599003 541 541 541 541 0
90 20241209 180100 81599003 541 541 541 541 0
91 20241209 180000 81599003 541 541 541 541 0
92 20241209 175900 81599003 541 541 541 541 1735
93 20241209 175800 81599003 541 541 541 541 0
94 20241209 175700 81599003 541 541 541 541 0
95 20241209 175600 81599003 541 541 541 541 0
96 20241209 175500 81599003 541 541 541 541 0
97 20241209 175400 81599003 541 541 541 541 0
98 20241209 175300 81599003 541 541 541 541 0
99 20241209 175200 81599003 541 541 541 541 0
100 20241209 175100 81599003 541 541 541 541 0
101 20241209 175000 81599003 541 541 541 541 0
102 20241209 174900 81599003 541 541 541 541 0
103 20241209 174800 81599003 541 541 541 541 0
104 20241209 174700 81599003 541 541 541 541 0
105 20241209 174600 81599003 541 541 541 541 0
106 20241209 174500 81599003 541 541 541 541 0
107 20241209 174400 81599003 541 541 541 541 0
108 20241209 174300 81599003 541 541 541 541 0
109 20241209 174200 81599003 541 541 541 541 0
110 20241209 174100 81599003 541 541 541 541 0
111 20241209 174000 81599003 541 541 541 541 0
112 20241209 173900 81599003 541 541 541 541 0
113 20241209 173800 81599003 541 541 541 541 0
114 20241209 173700 81599003 541 541 541 541 0
115 20241209 173600 81599003 541 541 541 541 0
116 20241209 173500 81599003 541 541 541 541 0
117 20241209 173400 81599003 541 541 541 541 0
118 20241209 173300 81599003 541 541 541 541 0
119 20241209 173200 81599003 541 541 541 541 0
120 20241209 173100 81599003 541 541 541 541 0
121 20241209 173000 81599003 541 541 541 541 0
122 20241209 172900 81599003 541 541 541 541 1735
123 20241209 172800 81599003 541 541 541 541 0
124 20241209 172700 81599003 541 541 541 541 0
125 20241209 172600 81599003 541 541 541 541 0
126 20241209 172500 81599003 541 541 541 541 0
127 20241209 172400 81599003 541 541 541 541 0
128 20241209 172300 81599003 541 541 541 541 0
129 20241209 172200 81599003 541 541 541 541 0
130 20241209 172100 81599003 541 541 541 541 0
131 20241209 172000 81599003 541 541 541 541 0
132 20241209 171900 81599003 541 541 541 541 0
133 20241209 171800 81599003 541 541 541 541 0
134 20241209 171700 81599003 541 541 541 541 0
135 20241209 171600 81599003 541 541 541 541 0
136 20241209 171500 81599003 541 541 541 541 0
137 20241209 171400 81599003 541 541 541 541 0
138 20241209 171300 81599003 541 541 541 541 0
139 20241209 171200 81599003 541 541 541 541 0
140 20241209 171100 81599003 541 541 541 541 0
141 20241209 171000 81599003 541 541 541 541 0
142 20241209 170900 81599003 541 541 541 541 0
143 20241209 170800 81599003 541 541 541 541 0
144 20241209 170700 81599003 541 541 541 541 0
145 20241209 170600 81599003 541 541 541 541 0
146 20241209 170500 81599003 541 541 541 541 0
147 20241209 170400 81599003 541 541 541 541 0
148 20241209 170300 81599003 541 541 541 541 0
149 20241209 170200 81599003 541 541 541 541 0
150 20241209 170100 81599003 541 541 541 541 0
151 20241209 170000 81599003 541 541 541 541 0
152 20241209 165900 81599003 541 541 541 541 1735
153 20241209 165800 81599003 541 541 541 541 0
154 20241209 165700 81599003 541 541 541 541 0
155 20241209 165600 81599003 541 541 541 541 0
156 20241209 165500 81599003 541 541 541 541 0
157 20241209 165400 81599003 541 541 541 541 0
158 20241209 165300 81599003 541 541 541 541 0
159 20241209 165200 81599003 541 541 541 541 0
160 20241209 165100 81599003 541 541 541 541 0
161 20241209 165000 81599003 541 541 541 541 0
162 20241209 164900 81599003 541 541 541 541 0
163 20241209 164800 81599003 541 541 541 541 0
164 20241209 164700 81599003 541 541 541 541 0
165 20241209 164600 81599003 541 541 541 541 0
166 20241209 164500 81599003 541 541 541 541 0
167 20241209 164400 81599003 541 541 541 541 0
168 20241209 164300 81599003 541 541 541 541 0
169 20241209 164200 81599003 541 541 541 541 0
170 20241209 164100 81599003 541 541 541 541 0
171 20241209 164000 81599003 541 541 541 541 0
172 20241209 163900 81599003 541 541 541 541 0
173 20241209 163800 81599003 541 541 541 541 0
174 20241209 163700 81599003 541 541 541 541 0
175 20241209 163600 81599003 541 541 541 541 0
176 20241209 163500 81599003 541 541 541 541 0
177 20241209 163400 81599003 541 541 541 541 0
178 20241209 163300 81599003 541 541 541 541 0
179 20241209 163200 81599003 541 541 541 541 0
180 20241209 163100 81599003 541 541 541 541 0
181 20241209 163000 81599003 541 541 541 541 0
182 20241209 162900 81599003 541 541 541 541 1735
183 20241209 162800 81599003 541 541 541 541 0
184 20241209 162700 81599003 541 541 541 541 0
185 20241209 162600 81599003 541 541 541 541 0
186 20241209 162500 81599003 541 541 541 541 0
187 20241209 162400 81599003 541 541 541 541 0
188 20241209 162300 81599003 541 541 541 541 0
189 20241209 162200 81599003 541 541 541 541 0
190 20241209 162100 81599003 541 541 541 541 0
191 20241209 162000 81599003 541 541 541 541 0
192 20241209 161900 81599003 541 541 541 541 0
193 20241209 161800 81599003 541 541 541 541 0
194 20241209 161700 81599003 541 541 541 541 0
195 20241209 161600 81599003 541 541 541 541 0
196 20241209 161500 81599003 541 541 541 541 0
197 20241209 161400 81599003 541 541 541 541 0
198 20241209 161300 81599003 541 541 541 541 0
199 20241209 161200 81599003 541 541 541 541 0
200 20241209 161100 81599003 541 541 541 541 0
201 20241209 161000 81599003 541 541 541 541 0
202 20241209 160900 81599003 541 541 541 541 0
203 20241209 160800 81599003 541 541 541 541 0
204 20241209 160700 81599003 541 541 541 541 0
205 20241209 160600 81599003 541 541 541 541 0
206 20241209 160500 81599003 541 541 541 541 0
207 20241209 160400 81599003 541 541 541 541 0
208 20241209 160300 81599003 541 541 541 541 0
209 20241209 160200 81599003 541 541 541 541 0
210 20241209 160100 81599003 541 541 541 541 0
211 20241209 160000 81599003 541 541 541 541 0
212 20241209 155900 81599003 541 541 541 541 1735
213 20241209 155800 81599003 541 541 541 541 0
214 20241209 155700 81599003 541 541 541 541 0
215 20241209 155600 81599003 541 541 541 541 0
216 20241209 155500 81599003 541 541 541 541 0
217 20241209 155400 81599003 541 541 541 541 0
218 20241209 155300 81599003 541 541 541 541 0
219 20241209 155200 81599003 541 541 541 541 0
220 20241209 155100 81599003 541 541 541 541 0
221 20241209 155000 81599003 541 541 541 541 0
222 20241209 154900 81599003 541 541 541 541 0
223 20241209 154800 81599003 541 541 541 541 0
224 20241209 154700 81599003 541 541 541 541 0
225 20241209 154600 81599003 541 541 541 541 0
226 20241209 154500 81599003 541 541 541 541 0
227 20241209 154400 81599003 541 541 541 541 0
228 20241209 154300 81599003 541 541 541 541 0
229 20241209 154200 81599003 541 541 541 541 0
230 20241209 154100 81599003 541 541 541 541 0
231 20241209 154000 81599003 541 541 541 541 0
232 20241209 153900 81599003 541 541 541 541 0
233 20241209 153800 81599003 541 541 541 541 0
234 20241209 153700 81599003 541 541 541 541 0
235 20241209 153600 81599003 541 541 541 541 0
236 20241209 153500 81599003 541 541 541 541 0
237 20241209 153400 81599003 541 541 541 541 0
238 20241209 153300 81599003 541 541 541 541 0
239 20241209 153200 81599003 541 541 541 541 0
240 20241209 153100 81599003 541 541 541 541 0
241 20241209 153000 81599003 541 541 541 541 1735
242 20241209 152900 80660368 543 543 543 543 0
243 20241209 152800 80660368 543 543 543 543 0
244 20241209 152700 80660368 543 543 543 543 0
245 20241209 152600 80660368 543 543 543 543 0
246 20241209 152500 80660368 543 543 543 543 0
247 20241209 152400 80660368 543 543 543 543 0
248 20241209 152300 80660368 543 543 543 543 0
249 20241209 152200 80660368 543 543 543 543 0
250 20241209 152100 80660368 543 543 543 543 0
251 20241209 152000 80660368 543 543 543 543 0
252 20241209 151900 80660368 543 543 543 543 0
253 20241209 151800 80660368 543 543 543 543 0
254 20241209 151700 80660368 543 543 543 543 0
255 20241209 151600 80660368 543 543 543 543 0
256 20241209 151500 80660368 543 543 543 543 0
257 20241209 151400 80660368 543 543 543 543 0
258 20241209 151300 80660368 543 543 543 543 12
259 20241209 151200 80653852 542 542 542 542 0
260 20241209 151100 80653852 542 542 542 542 1000
261 20241209 151000 80111852 542 542 542 542 0
262 20241209 150900 80111852 542 542 542 542 3
263 20241209 150800 80110226 542 542 542 542 0
264 20241209 150700 80110226 542 543 543 542 1101
265 20241209 150600 79512883 542 542 542 542 0
266 20241209 150500 79512883 542 542 542 542 0
267 20241209 150400 79512883 542 542 542 542 0
268 20241209 150300 79512883 542 542 542 542 0
269 20241209 150200 79512883 542 542 542 542 0
270 20241209 150100 79512883 542 542 542 542 0
271 20241209 150000 79512883 542 542 542 542 0
272 20241209 145900 79512883 542 542 542 542 0
273 20241209 145800 79512883 542 542 542 542 531
274 20241209 145700 79225081 543 543 543 543 1
275 20241209 145600 79224538 543 543 543 543 0
276 20241209 145500 79224538 543 543 543 543 0
277 20241209 145400 79224538 543 543 543 543 0
278 20241209 145300 79224538 543 543 543 543 0
279 20241209 145200 79224538 543 543 543 543 0
280 20241209 145100 79224538 543 543 543 543 0
281 20241209 145000 79224538 543 543 543 543 0
282 20241209 144900 79224538 543 543 543 543 1
283 20241209 144800 79223995 541 541 541 541 0
284 20241209 144700 79223995 541 541 541 541 0
285 20241209 144600 79223995 541 541 541 541 0
286 20241209 144500 79223995 541 542 542 541 15
287 20241209 144400 79215870 543 543 543 543 0
288 20241209 144300 79215870 543 543 543 543 562
289 20241209 144200 78910704 543 543 543 543 0
290 20241209 144100 78910704 543 543 543 543 1795
291 20241209 144000 77936019 544 544 544 544 0
292 20241209 143900 77936019 544 544 544 544 0
293 20241209 143800 77936019 544 544 544 544 0
294 20241209 143700 77936019 544 543 544 543 982
295 20241209 143600 77402677 543 543 543 543 0
296 20241209 143500 77402677 543 544 544 543 7
297 20241209 143400 77398871 544 544 544 544 6
298 20241209 143300 77395607 544 544 544 544 27
299 20241209 143200 77380919 544 544 544 544 0
300 20241209 143100 77380919 544 544 544 544 0
301 20241209 143000 77380919 544 544 544 544 80
302 20241209 142900 77337399 543 543 543 543 0
303 20241209 142800 77337399 543 543 543 543 720
304 20241209 142700 76946439 543 543 543 543 2
305 20241209 142600 76945353 543 543 543 543 0
306 20241209 142500 76945353 543 543 543 543 0
307 20241209 142400 76945353 543 543 543 543 1
308 20241209 142300 76944810 542 542 542 542 0
309 20241209 142200 76944810 542 542 542 542 7
310 20241209 142100 76941016 542 542 542 542 0
311 20241209 142000 76941016 542 542 542 542 0
312 20241209 141900 76941016 542 542 542 542 0
313 20241209 141800 76941016 542 541 542 541 4189
314 20241209 141700 74670579 541 541 541 541 0
315 20241209 141600 74670579 541 541 541 541 0
316 20241209 141500 74670579 541 541 541 541 8
317 20241209 141400 74666251 542 542 542 542 0
318 20241209 141300 74666251 542 542 542 542 0
319 20241209 141200 74666251 542 542 542 542 0
320 20241209 141100 74666251 542 542 542 542 55
321 20241209 141000 74636441 542 541 542 541 169
322 20241209 140900 74545011 542 542 542 542 20
323 20241209 140800 74534171 542 542 542 542 0
324 20241209 140700 74534171 542 542 542 542 0
325 20241209 140600 74534171 542 542 542 542 0
326 20241209 140500 74534171 542 542 542 542 288
327 20241209 140400 74378075 542 542 542 542 20
328 20241209 140300 74367235 541 541 541 541 0
329 20241209 140200 74367235 541 541 541 541 0
330 20241209 140100 74367235 541 541 541 541 0
331 20241209 140000 74367235 541 541 541 541 30
332 20241209 135900 74351005 541 541 541 541 0
333 20241209 135800 74351005 541 541 541 541 33
334 20241209 135700 74333152 542 542 542 542 0
335 20241209 135600 74333152 542 542 542 541 59
336 20241209 135500 74301175 542 542 542 542 0
337 20241209 135400 74301175 542 542 542 542 177
338 20241209 135300 74205241 542 542 542 542 0
339 20241209 135200 74205241 542 542 542 542 0
340 20241209 135100 74205241 542 542 542 542 1
341 20241209 135000 74204699 542 542 542 542 0
342 20241209 134900 74204699 542 542 542 542 344
343 20241209 134800 74018251 542 542 542 542 0
344 20241209 134700 74018251 542 542 542 542 0
345 20241209 134600 74018251 542 542 542 542 1
346 20241209 134500 74017709 542 542 542 542 0
347 20241209 134400 74017709 542 542 542 542 100
348 20241209 134300 73963509 541 541 541 541 0
349 20241209 134200 73963509 541 541 541 541 0
350 20241209 134100 73963509 541 541 541 541 0
351 20241209 134000 73963509 541 541 541 541 0
352 20241209 133900 73963509 541 541 541 541 1158
353 20241209 133800 73337031 539 539 539 539 0
354 20241209 133700 73337031 539 539 539 539 400
355 20241209 133600 73121431 539 539 539 539 0
356 20241209 133500 73121431 539 539 539 539 0
357 20241209 133400 73121431 539 539 539 539 0
358 20241209 133300 73121431 539 539 539 539 0
359 20241209 133200 73121431 539 539 539 539 0
360 20241209 133100 73121431 539 539 539 539 0
361 20241209 133000 73121431 539 540 540 539 186
362 20241209 132900 73021176 539 539 539 539 0
363 20241209 132800 73021176 539 539 539 539 0
364 20241209 132700 73021176 539 539 539 539 0
365 20241209 132600 73021176 539 539 539 539 0
366 20241209 132500 73021176 539 539 539 539 0
367 20241209 132400 73021176 539 539 539 539 0
368 20241209 132300 73021176 539 539 539 539 0
369 20241209 132200 73021176 539 539 539 539 0
370 20241209 132100 73021176 539 539 539 539 0
371 20241209 132000 73021176 539 543 543 539 61
372 20241209 131900 72988292 543 543 543 543 1
373 20241209 131800 72987749 539 539 539 539 85
374 20241209 131700 72941934 539 540 540 539 5084
375 20241209 131600 70201652 542 542 542 542 720
376 20241209 131500 69811412 544 544 544 544 6
377 20241209 131400 69808148 545 545 545 545 3
378 20241209 131300 69806513 539 539 539 539 0
379 20241209 131200 69806513 539 539 539 539 0
380 20241209 131100 69806513 539 541 541 539 4481
381 20241209 131000 67389859 547 547 547 547 0
382 20241209 130900 67389859 547 547 547 547 100
383 20241209 130800 67335159 547 547 547 547 0
384 20241209 130700 67335159 547 547 547 547 0
385 20241209 130600 67335159 547 545 547 545 700
386 20241209 130500 66952937 547 547 547 547 0
387 20241209 130400 66952937 547 547 547 547 0
388 20241209 130300 66952937 547 547 547 547 0
389 20241209 130200 66952937 547 547 547 547 0
390 20241209 130100 66952937 547 547 547 547 0
391 20241209 130000 66952937 547 547 547 547 0
392 20241209 125900 66952937 547 547 547 547 0
393 20241209 125800 66952937 547 547 547 547 0
394 20241209 125700 66952937 547 546 547 546 22
395 20241209 125600 66940904 544 544 544 544 0
396 20241209 125500 66940904 544 544 544 544 0
397 20241209 125400 66940904 544 544 544 544 0
398 20241209 125300 66940904 544 544 544 544 0
399 20241209 125200 66940904 544 544 544 544 0
400 20241209 125100 66940904 544 544 544 544 0
401 20241209 125000 66940904 544 544 544 544 0
402 20241209 124900 66940904 544 544 544 544 0
403 20241209 124800 66940904 544 544 544 544 201
404 20241209 124700 66831560 539 539 539 539 0
405 20241209 124600 66831560 539 540 540 539 500
406 20241209 124500 66561738 540 540 540 540 1
407 20241209 124400 66561198 544 544 544 544 1
408 20241209 124300 66560654 540 540 540 540 214
409 20241209 124200 66445094 539 539 539 539 0
410 20241209 124100 66445094 539 539 539 539 0
411 20241209 124000 66445094 539 539 539 539 0
412 20241209 123900 66445094 539 539 539 539 1
413 20241209 123800 66444555 539 539 539 539 1
414 20241209 123700 66444016 538 547 547 538 10089
415 20241209 123600 60988330 550 550 550 550 0
416 20241209 123500 60988330 550 550 550 550 0
417 20241209 123400 60988330 550 550 550 550 0
418 20241209 123300 60988330 550 550 550 550 0
419 20241209 123200 60988330 550 550 550 550 0
420 20241209 123100 60988330 550 550 550 550 0
421 20241209 123000 60988330 550 550 550 550 1
422 20241209 122900 60987780 550 550 550 550 0
423 20241209 122800 60987780 550 550 550 550 0
424 20241209 122700 60987780 550 550 550 550 1
425 20241209 122600 60987230 550 550 550 550 0
426 20241209 122500 60987230 550 550 550 550 0
427 20241209 122400 60987230 550 550 550 550 0
428 20241209 122300 60987230 550 550 550 550 1
429 20241209 122200 60986680 550 550 550 550 0
430 20241209 122100 60986680 550 550 550 550 0
431 20241209 122000 60986680 550 548 550 546 8334
432 20241209 121900 56434002 548 548 548 548 0
433 20241209 121800 56434002 548 551 551 548 581
434 20241209 121700 56113995 551 551 551 551 163
435 20241209 121600 56024182 551 551 551 551 0
436 20241209 121500 56024182 551 551 551 551 43
437 20241209 121400 56000489 551 551 551 551 0
438 20241209 121300 56000489 551 551 551 551 0
439 20241209 121200 56000489 551 551 551 551 0
440 20241209 121100 56000489 551 551 551 551 0
441 20241209 121000 56000489 551 551 551 551 3
442 20241209 120900 55998836 552 552 552 552 1
443 20241209 120800 55998284 552 552 552 552 0
444 20241209 120700 55998284 552 552 552 552 0
445 20241209 120600 55998284 552 552 552 552 0
446 20241209 120500 55998284 552 552 552 552 0
447 20241209 120400 55998284 552 552 552 552 0
448 20241209 120300 55998284 552 552 552 552 0
449 20241209 120200 55998284 552 552 552 552 0
450 20241209 120100 55998284 552 552 552 552 0
451 20241209 120000 55998284 552 552 552 552 1
452 20241209 115900 55997732 556 556 556 556 0
453 20241209 115800 55997732 556 556 556 556 0
454 20241209 115700 55997732 556 556 556 556 0
455 20241209 115600 55997732 556 556 556 556 0
456 20241209 115500 55997732 556 556 556 556 0
457 20241209 115400 55997732 556 556 556 556 0
458 20241209 115300 55997732 556 556 556 556 0
459 20241209 115200 55997732 556 556 556 556 0
460 20241209 115100 55997732 556 556 556 556 0
461 20241209 115000 55997732 556 556 556 556 2
462 20241209 114900 55996620 548 548 548 548 0
463 20241209 114800 55996620 548 548 548 548 3
464 20241209 114700 55994976 549 557 557 549 1898
465 20241209 114600 54942950 562 562 562 562 0
466 20241209 114500 54942950 562 562 562 562 0
467 20241209 114400 54942950 562 562 562 562 0
468 20241209 114300 54942950 562 562 562 562 0
469 20241209 114200 54942950 562 562 562 562 0
470 20241209 114100 54942950 562 562 562 562 0
471 20241209 114000 54942950 562 562 562 562 0
472 20241209 113900 54942950 562 562 562 562 0
473 20241209 113800 54942950 562 562 562 562 2
474 20241209 113700 54941826 562 562 562 562 1
475 20241209 113600 54941264 562 562 562 562 0
476 20241209 113500 54941264 562 562 562 562 0
477 20241209 113400 54941264 562 562 562 562 0
478 20241209 113300 54941264 562 562 562 562 0
479 20241209 113200 54941264 562 562 562 562 0
480 20241209 113100 54941264 562 562 562 562 0
481 20241209 113000 54941264 562 560 562 560 200
482 20241209 112900 54828868 560 560 560 560 0
483 20241209 112800 54828868 560 560 560 560 0
484 20241209 112700 54828868 560 560 560 560 0
485 20241209 112600 54828868 560 560 560 560 1
486 20241209 112500 54828308 563 563 563 563 0
487 20241209 112400 54828308 563 563 563 563 0
488 20241209 112300 54828308 563 563 563 563 0
489 20241209 112200 54828308 563 563 563 563 0
490 20241209 112100 54828308 563 563 563 563 0
491 20241209 112000 54828308 563 563 563 563 0
492 20241209 111900 54828308 563 560 563 560 100
493 20241209 111800 54772078 557 557 557 557 0
494 20241209 111700 54772078 557 557 557 557 165
495 20241209 111600 54680173 557 557 557 557 0
496 20241209 111500 54680173 557 557 557 557 13
497 20241209 111400 54672932 556 554 556 554 140
498 20241209 111300 54595192 554 554 554 554 0
499 20241209 111200 54595192 554 552 554 552 167
500 20241209 111100 54503006 551 551 551 551 1
501 20241209 111000 54502455 542 542 542 542 0
502 20241209 110900 54502455 542 542 542 542 906
503 20241209 110800 54011403 542 542 542 542 0
504 20241209 110700 54011403 542 543 543 542 123
505 20241209 110600 53944649 541 542 542 541 157
506 20241209 110500 53859573 541 552 552 541 3632
507 20241209 110400 51890490 553 553 553 553 13
508 20241209 110300 51883301 553 554 554 553 2
509 20241209 110200 51882194 545 545 545 545 0
510 20241209 110100 51882194 545 545 545 545 0
511 20241209 110000 51882194 545 547 547 545 167
512 20241209 105900 51790881 556 555 556 555 46
513 20241209 105800 51765307 553 553 553 553 1
514 20241209 105700 51764754 545 545 545 545 2
515 20241209 105600 51763664 545 545 545 545 1
516 20241209 105500 51763119 544 555 555 544 4001
517 20241209 105400 49568906 555 555 555 555 0
518 20241209 105300 49568906 555 557 557 555 3
519 20241209 105200 49567237 556 556 556 556 0
520 20241209 105100 49567237 556 556 556 556 0
521 20241209 105000 49567237 556 556 556 556 0
522 20241209 104900 49567237 556 553 556 553 4
523 20241209 104800 49565022 553 553 553 553 1
524 20241209 104700 49564469 553 553 553 553 45
525 20241209 104600 49539584 553 553 553 553 0
526 20241209 104500 49539584 553 553 553 553 0
527 20241209 104400 49539584 553 553 553 553 0
528 20241209 104300 49539584 553 553 553 553 0
529 20241209 104200 49539584 553 553 553 553 0
530 20241209 104100 49539584 553 553 553 553 0
531 20241209 104000 49539584 553 553 553 553 0
532 20241209 103900 49539584 553 553 553 553 17
533 20241209 103800 49530183 551 553 553 551 891
534 20241209 103700 49038850 551 553 553 551 1022
535 20241209 103600 48475684 553 554 554 553 350
536 20241209 103500 48281954 553 553 553 553 155
537 20241209 103400 48196239 551 551 551 551 0
538 20241209 103300 48196239 551 551 551 551 0
539 20241209 103200 48196239 551 551 551 551 0
540 20241209 103100 48196239 551 554 554 551 498
541 20241209 103000 47921433 558 558 558 558 3
542 20241209 102900 47919759 558 558 558 558 200
543 20241209 102800 47808159 558 560 560 558 346
544 20241209 102700 47615043 565 565 565 565 0
545 20241209 102600 47615043 565 565 565 565 0
546 20241209 102500 47615043 565 565 565 565 23
547 20241209 102400 47602048 565 565 565 565 37
548 20241209 102300 47581143 565 561 565 561 715
549 20241209 102200 47177248 561 565 566 561 584
550 20241209 102100 46847294 561 561 561 561 10
551 20241209 102000 46841684 564 564 564 564 3679
552 20241209 101900 44766728 566 566 566 566 0
553 20241209 101800 44766728 566 566 566 566 0
554 20241209 101700 44766728 566 566 566 566 0
555 20241209 101600 44766728 566 566 566 566 2
556 20241209 101500 44765596 565 564 565 564 1522
557 20241209 101400 43905785 561 561 561 561 10
558 20241209 101300 43900175 560 560 560 560 0
559 20241209 101200 43900175 560 561 561 560 2485
560 20241209 101100 42508445 561 560 561 560 106
561 20241209 101000 42449045 560 560 560 560 0
562 20241209 100900 42449045 560 560 560 560 66
563 20241209 100800 42412085 564 564 564 564 1
564 20241209 100700 42411521 564 564 564 564 0
565 20241209 100600 42411521 564 564 564 564 10
566 20241209 100500 42405881 560 560 560 560 43
567 20241209 100400 42381801 560 561 561 560 102
568 20241209 100300 42324678 565 565 565 565 1
569 20241209 100200 42324113 560 558 560 558 5160
570 20241209 100100 39434663 557 556 558 549 316
571 20241209 100000 39258915 553 552 553 552 131
572 20241209 095900 39186474 549 549 549 549 0
573 20241209 095800 39186474 549 549 549 549 107
574 20241209 095700 39127731 550 550 550 550 0
575 20241209 095600 39127731 550 550 550 550 0
576 20241209 095500 39127731 550 550 551 549 367
577 20241209 095400 38925918 559 559 559 559 0
578 20241209 095300 38925918 559 559 559 559 598
579 20241209 095200 38591636 560 548 560 548 8335
580 20241209 095100 33930551 548 548 548 548 448
581 20241209 095000 33685047 547 547 547 547 229
582 20241209 094900 33559784 547 547 547 547 200
583 20241209 094800 33450384 546 544 546 544 1595
584 20241209 094700 32581649 544 544 544 544 14
585 20241209 094600 32574033 544 544 544 544 6
586 20241209 094500 32570769 545 544 545 544 401
587 20241209 094400 32352480 544 540 544 540 1901
588 20241209 094300 31325936 540 540 540 540 7
589 20241209 094200 31322156 540 540 540 540 2
590 20241209 094100 31321076 540 540 540 540 44
591 20241209 094000 31297316 540 540 540 540 0
592 20241209 093900 31297316 540 540 540 540 3
593 20241209 093800 31295696 542 540 542 540 3
594 20241209 093700 31294072 544 544 544 544 0
595 20241209 093600 31294072 544 544 544 544 3
596 20241209 093500 31292440 544 544 544 544 15
597 20241209 093400 31284280 544 544 544 544 0
598 20241209 093300 31284280 544 544 544 544 1
599 20241209 093200 31283736 538 538 538 538 0
600 20241209 093100 31283736 538 538 538 538 0
601 20241209 093000 31283736 538 538 538 538 145
602 20241209 092900 31205726 538 541 541 538 1902
603 20241209 092800 30181681 538 538 538 538 0
604 20241209 092700 30181681 538 541 541 538 2199
605 20241209 092600 28993688 541 542 542 541 3501
606 20241209 092500 27098162 541 541 541 541 30
607 20241209 092400 27081932 541 547 547 539 3392
608 20241209 092300 25246206 551 551 551 551 0
609 20241209 092200 25246206 551 551 551 551 281
610 20241209 092100 25091375 545 553 553 545 3855
611 20241209 092000 22970384 543 545 545 543 519
612 20241209 091900 22688352 544 550 550 544 4658
613 20241209 091800 20146230 550 553 553 550 423
614 20241209 091700 19912879 552 552 552 552 0
615 20241209 091600 19912879 552 555 555 552 1740
616 20241209 091500 18950426 554 555 555 554 1042
617 20241209 091400 18372544 555 555 555 555 0
618 20241209 091300 18372544 555 555 555 555 1
619 20241209 091200 18371989 555 555 555 555 0
620 20241209 091100 18371989 555 555 555 555 3
621 20241209 091000 18370324 554 554 554 554 119
622 20241209 090900 18304398 554 561 561 554 7830
623 20241209 090800 13965838 566 575 575 566 15
624 20241209 090700 13957312 577 577 577 577 0
625 20241209 090600 13957312 577 577 577 577 15
626 20241209 090500 13948657 578 571 579 567 4231
627 20241209 090400 11506904 566 567 567 551 4145
628 20241209 090300 9177360 569 576 576 569 754
629 20241209 090200 8745460 579 575 579 575 265
630 20241209 090100 8592393 577 595 595 560 9547
631 20241209 090000 2974795 596 597 613 596 4983