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
044380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192900,39027194,280,280,280,280,557
20241209,192800,39027194,280,280,280,280,0
20241209,192700,39027194,280,280,280,280,0
20241209,192600,39027194,280,280,280,280,0
20241209,192500,39027194,280,280,280,280,0
20241209,192400,39027194,280,280,280,280,0
20241209,192300,39027194,280,280,280,280,0
20241209,192200,39027194,280,280,280,280,0
20241209,192100,39027194,280,280,280,280,0
20241209,192000,39027194,280,280,280,280,0
20241209,191900,39027194,280,280,280,280,0
20241209,191800,39027194,280,280,280,280,0
20241209,191700,39027194,280,280,280,280,0
20241209,191600,39027194,280,280,280,280,0
20241209,191500,39027194,280,280,280,280,0
20241209,191400,39027194,280,280,280,280,0
20241209,191300,39027194,280,280,280,280,0
20241209,191200,39027194,280,280,280,280,0
20241209,191100,39027194,280,280,280,280,0
20241209,191000,39027194,280,280,280,280,0
20241209,190900,39027194,280,280,280,280,0
20241209,190800,39027194,280,280,280,280,0
20241209,190700,39027194,280,280,280,280,0
20241209,190600,39027194,280,280,280,280,0
20241209,190500,39027194,280,280,280,280,0
20241209,190400,39027194,280,280,280,280,0
20241209,190300,39027194,280,280,280,280,0
20241209,190200,39027194,280,280,280,280,0
20241209,190100,39027194,280,280,280,280,0
20241209,190000,39027194,280,280,280,280,0
20241209,185900,39027194,280,280,280,280,557
20241209,185800,39027194,280,280,280,280,0
20241209,185700,39027194,280,280,280,280,0
20241209,185600,39027194,280,280,280,280,0
20241209,185500,39027194,280,280,280,280,0
20241209,185400,39027194,280,280,280,280,0
20241209,185300,39027194,280,280,280,280,0
20241209,185200,39027194,280,280,280,280,0
20241209,185100,39027194,280,280,280,280,0
20241209,185000,39027194,280,280,280,280,0
20241209,184900,39027194,280,280,280,280,0
20241209,184800,39027194,280,280,280,280,0
20241209,184700,39027194,280,280,280,280,0
20241209,184600,39027194,280,280,280,280,0
20241209,184500,39027194,280,280,280,280,0
20241209,184400,39027194,280,280,280,280,0
20241209,184300,39027194,280,280,280,280,0
20241209,184200,39027194,280,280,280,280,0
20241209,184100,39027194,280,280,280,280,0
20241209,184000,39027194,280,280,280,280,0
20241209,183900,39027194,280,280,280,280,0
20241209,183800,39027194,280,280,280,280,0
20241209,183700,39027194,280,280,280,280,0
20241209,183600,39027194,280,280,280,280,0
20241209,183500,39027194,280,280,280,280,0
20241209,183400,39027194,280,280,280,280,0
20241209,183300,39027194,280,280,280,280,0
20241209,183200,39027194,280,280,280,280,0
20241209,183100,39027194,280,280,280,280,0
20241209,183000,39027194,280,280,280,280,0
20241209,182900,39027194,280,280,280,280,557
20241209,182800,39027194,280,280,280,280,0
20241209,182700,39027194,280,280,280,280,0
20241209,182600,39027194,280,280,280,280,0
20241209,182500,39027194,280,280,280,280,0
20241209,182400,39027194,280,280,280,280,0
20241209,182300,39027194,280,280,280,280,0
20241209,182200,39027194,280,280,280,280,0
20241209,182100,39027194,280,280,280,280,0
20241209,182000,39027194,280,280,280,280,0
20241209,181900,39027194,280,280,280,280,0
20241209,181800,39027194,280,280,280,280,0
20241209,181700,39027194,280,280,280,280,0
20241209,181600,39027194,280,280,280,280,0
20241209,181500,39027194,280,280,280,280,0
20241209,181400,39027194,280,280,280,280,0
20241209,181300,39027194,280,280,280,280,0
20241209,181200,39027194,280,280,280,280,0
20241209,181100,39027194,280,280,280,280,0
20241209,181000,39027194,280,280,280,280,0
20241209,180900,39027194,280,280,280,280,0
20241209,180800,39027194,280,280,280,280,0
20241209,180700,39027194,280,280,280,280,0
20241209,180600,39027194,280,280,280,280,0
20241209,180500,39027194,280,280,280,280,0
20241209,180400,39027194,280,280,280,280,0
20241209,180300,39027194,280,280,280,280,0
20241209,180200,39027194,280,280,280,280,0
20241209,180100,39027194,280,280,280,280,0
20241209,180000,39027194,280,280,280,280,0
20241209,175900,39027194,280,280,280,280,557
20241209,175800,39027194,280,280,280,280,0
20241209,175700,39027194,280,280,280,280,0
20241209,175600,39027194,280,280,280,280,0
20241209,175500,39027194,280,280,280,280,0
20241209,175400,39027194,280,280,280,280,0
20241209,175300,39027194,280,280,280,280,0
20241209,175200,39027194,280,280,280,280,0
20241209,175100,39027194,280,280,280,280,0
20241209,175000,39027194,280,280,280,280,0
20241209,174900,39027194,280,280,280,280,0
20241209,174800,39027194,280,280,280,280,0
20241209,174700,39027194,280,280,280,280,0
20241209,174600,39027194,280,280,280,280,0
20241209,174500,39027194,280,280,280,280,0
20241209,174400,39027194,280,280,280,280,0
20241209,174300,39027194,280,280,280,280,0
20241209,174200,39027194,280,280,280,280,0
20241209,174100,39027194,280,280,280,280,0
20241209,174000,39027194,280,280,280,280,0
20241209,173900,39027194,280,280,280,280,0
20241209,173800,39027194,280,280,280,280,0
20241209,173700,39027194,280,280,280,280,0
20241209,173600,39027194,280,280,280,280,0
20241209,173500,39027194,280,280,280,280,0
20241209,173400,39027194,280,280,280,280,0
20241209,173300,39027194,280,280,280,280,0
20241209,173200,39027194,280,280,280,280,0
20241209,173100,39027194,280,280,280,280,0
20241209,173000,39027194,280,280,280,280,0
20241209,172900,39027194,280,280,280,280,557
20241209,172800,39027194,280,280,280,280,0
20241209,172700,39027194,280,280,280,280,0
20241209,172600,39027194,280,280,280,280,0
20241209,172500,39027194,280,280,280,280,0
20241209,172400,39027194,280,280,280,280,0
20241209,172300,39027194,280,280,280,280,0
20241209,172200,39027194,280,280,280,280,0
20241209,172100,39027194,280,280,280,280,0
20241209,172000,39027194,280,280,280,280,0
20241209,171900,39027194,280,280,280,280,0
20241209,171800,39027194,280,280,280,280,0
20241209,171700,39027194,280,280,280,280,0
20241209,171600,39027194,280,280,280,280,0
20241209,171500,39027194,280,280,280,280,0
20241209,171400,39027194,280,280,280,280,0
20241209,171300,39027194,280,280,280,280,0
20241209,171200,39027194,280,280,280,280,0
20241209,171100,39027194,280,280,280,280,0
20241209,171000,39027194,280,280,280,280,0
20241209,170900,39027194,280,280,280,280,0
20241209,170800,39027194,280,280,280,280,0
20241209,170700,39027194,280,280,280,280,0
20241209,170600,39027194,280,280,280,280,0
20241209,170500,39027194,280,280,280,280,0
20241209,170400,39027194,280,280,280,280,0
20241209,170300,39027194,280,280,280,280,0
20241209,170200,39027194,280,280,280,280,0
20241209,170100,39027194,280,280,280,280,0
20241209,170000,39027194,280,280,280,280,0
20241209,165900,39027194,280,280,280,280,557
20241209,165800,39027194,280,280,280,280,0
20241209,165700,39027194,280,280,280,280,0
20241209,165600,39027194,280,280,280,280,0
20241209,165500,39027194,280,280,280,280,0
20241209,165400,39027194,280,280,280,280,0
20241209,165300,39027194,280,280,280,280,0
20241209,165200,39027194,280,280,280,280,0
20241209,165100,39027194,280,280,280,280,0
20241209,165000,39027194,280,280,280,280,0
20241209,164900,39027194,280,280,280,280,0
20241209,164800,39027194,280,280,280,280,0
20241209,164700,39027194,280,280,280,280,0
20241209,164600,39027194,280,280,280,280,0
20241209,164500,39027194,280,280,280,280,0
20241209,164400,39027194,280,280,280,280,0
20241209,164300,39027194,280,280,280,280,0
20241209,164200,39027194,280,280,280,280,0
20241209,164100,39027194,280,280,280,280,0
20241209,164000,39027194,280,280,280,280,0
20241209,163900,39027194,280,280,280,280,0
20241209,163800,39027194,280,280,280,280,0
20241209,163700,39027194,280,280,280,280,0
20241209,163600,39027194,280,280,280,280,0
20241209,163500,39027194,280,280,280,280,0
20241209,163400,39027194,280,280,280,280,0
20241209,163300,39027194,280,280,280,280,0
20241209,163200,39027194,280,280,280,280,0
20241209,163100,39027194,280,280,280,280,0
20241209,163000,39027194,280,280,280,280,0
20241209,162900,39027194,280,280,280,280,557
20241209,162800,39027194,280,280,280,280,0
20241209,162700,39027194,280,280,280,280,0
20241209,162600,39027194,280,280,280,280,0
20241209,162500,39027194,280,280,280,280,0
20241209,162400,39027194,280,280,280,280,0
20241209,162300,39027194,280,280,280,280,0
20241209,162200,39027194,280,280,280,280,0
20241209,162100,39027194,280,280,280,280,0
20241209,162000,39027194,280,280,280,280,0
20241209,161900,39027194,280,280,280,280,0
20241209,161800,39027194,280,280,280,280,0
20241209,161700,39027194,280,280,280,280,0
20241209,161600,39027194,280,280,280,280,0
20241209,161500,39027194,280,280,280,280,0
20241209,161400,39027194,280,280,280,280,0
20241209,161300,39027194,280,280,280,280,0
20241209,161200,39027194,280,280,280,280,0
20241209,161100,39027194,280,280,280,280,0
20241209,161000,39027194,280,280,280,280,0
20241209,160900,39027194,280,280,280,280,0
20241209,160800,39027194,280,280,280,280,0
20241209,160700,39027194,280,280,280,280,0
20241209,160600,39027194,280,280,280,280,0
20241209,160500,39027194,280,280,280,280,0
20241209,160400,39027194,280,280,280,280,0
20241209,160300,39027194,280,280,280,280,0
20241209,160200,39027194,280,280,280,280,0
20241209,160100,39027194,280,280,280,280,0
20241209,160000,39027194,280,280,280,280,0
20241209,155900,39027194,280,280,280,280,557
20241209,155800,39027194,280,280,280,280,0
20241209,155700,39027194,280,280,280,280,0
20241209,155600,39027194,280,280,280,280,0
20241209,155500,39027194,280,280,280,280,0
20241209,155400,39027194,280,280,280,280,0
20241209,155300,39027194,280,280,280,280,0
20241209,155200,39027194,280,280,280,280,0
20241209,155100,39027194,280,280,280,280,0
20241209,155000,39027194,280,280,280,280,0
20241209,154900,39027194,280,280,280,280,0
20241209,154800,39027194,280,280,280,280,0
20241209,154700,39027194,280,280,280,280,0
20241209,154600,39027194,280,280,280,280,0
20241209,154500,39027194,280,280,280,280,0
20241209,154400,39027194,280,280,280,280,0
20241209,154300,39027194,280,280,280,280,0
20241209,154200,39027194,280,280,280,280,0
20241209,154100,39027194,280,280,280,280,0
20241209,154000,39027194,280,280,280,280,0
20241209,153900,39027194,280,280,280,280,0
20241209,153800,39027194,280,280,280,280,0
20241209,153700,39027194,280,280,280,280,0
20241209,153600,39027194,280,280,280,280,0
20241209,153500,39027194,280,280,280,280,0
20241209,153400,39027194,280,280,280,280,0
20241209,153300,39027194,280,280,280,280,0
20241209,153200,39027194,280,280,280,280,0
20241209,153100,39027194,280,280,280,280,0
20241209,153000,39027194,280,280,280,280,557
20241209,152900,38871234,280,280,280,280,0
20241209,152800,38871234,280,280,280,280,0
20241209,152700,38871234,280,280,280,280,0
20241209,152600,38871234,280,280,280,280,0
20241209,152500,38871234,280,280,280,280,0
20241209,152400,38871234,280,280,280,280,0
20241209,152300,38871234,280,280,280,280,0
20241209,152200,38871234,280,280,280,280,0
20241209,152100,38871234,280,280,280,280,0
20241209,152000,38871234,280,280,280,280,0
20241209,151900,38871234,280,280,280,280,1
20241209,151800,38870954,280,283,283,280,4489
20241209,151700,37610933,282,282,282,282,2
20241209,151600,37610369,281,281,281,281,0
20241209,151500,37610369,281,281,281,281,0
20241209,151400,37610369,281,281,281,281,0
20241209,151300,37610369,281,284,284,281,24
20241209,151200,37603559,280,284,284,280,3
20241209,151100,37602714,280,280,280,280,1
20241209,151000,37602434,281,280,281,280,2
20241209,150900,37601873,284,284,284,284,261
20241209,150800,37527749,280,280,280,280,0
20241209,150700,37527749,280,280,280,280,0
20241209,150600,37527749,280,280,280,280,0
20241209,150500,37527749,280,280,280,280,0
20241209,150400,37527749,280,280,280,280,0
20241209,150300,37527749,280,280,280,280,0
20241209,150200,37527749,280,280,280,280,500
20241209,150100,37387749,280,280,280,280,1
20241209,150000,37387469,284,281,284,281,352
20241209,145900,37287504,280,280,280,280,0
20241209,145800,37287504,280,280,280,280,0
20241209,145700,37287504,280,280,280,280,0
20241209,145600,37287504,280,280,280,280,0
20241209,145500,37287504,280,280,280,280,0
20241209,145400,37287504,280,280,280,280,0
20241209,145300,37287504,280,280,280,280,1
20241209,145200,37287224,281,281,281,280,252
20241209,145100,37216413,281,281,281,281,0
20241209,145000,37216413,281,281,281,281,0
20241209,144900,37216413,281,281,281,281,0
20241209,144800,37216413,281,281,281,281,0
20241209,144700,37216413,281,281,281,281,0
20241209,144600,37216413,281,281,281,281,0
20241209,144500,37216413,281,281,281,281,0
20241209,144400,37216413,281,281,281,281,0
20241209,144300,37216413,281,281,281,281,0
20241209,144200,37216413,281,281,281,281,0
20241209,144100,37216413,281,281,281,281,1
20241209,144000,37216132,284,284,284,284,0
20241209,143900,37216132,284,284,284,284,0
20241209,143800,37216132,284,282,284,282,182
20241209,143700,37164446,281,281,281,281,0
20241209,143600,37164446,281,281,281,281,0
20241209,143500,37164446,281,281,281,281,1
20241209,143400,37164165,284,284,284,284,9
20241209,143300,37161609,281,281,281,281,0
20241209,143200,37161609,281,281,281,281,1
20241209,143100,37161328,282,282,282,282,0
20241209,143000,37161328,282,284,284,281,7
20241209,142900,37159349,284,284,284,284,362
20241209,142800,37056541,284,284,284,284,0
20241209,142700,37056541,284,284,284,284,55
20241209,142600,37040921,284,284,284,284,150
20241209,142500,36998321,285,285,285,285,0
20241209,142400,36998321,285,285,285,285,1
20241209,142300,36998036,284,284,284,284,0
20241209,142200,36998036,284,284,284,284,161
20241209,142100,36952312,284,284,284,284,2699
20241209,142000,36185796,284,284,284,284,0
20241209,141900,36185796,284,284,284,284,0
20241209,141800,36185796,284,284,284,284,0
20241209,141700,36185796,284,284,284,284,0
20241209,141600,36185796,284,284,284,284,0
20241209,141500,36185796,284,284,284,284,53
20241209,141400,36170744,284,284,284,284,0
20241209,141300,36170744,284,284,284,284,0
20241209,141200,36170744,284,284,284,284,0
20241209,141100,36170744,284,284,284,284,0
20241209,141000,36170744,284,284,284,284,0
20241209,140900,36170744,284,284,284,284,0
20241209,140800,36170744,284,284,284,284,0
20241209,140700,36170744,284,284,284,284,0
20241209,140600,36170744,284,284,284,284,0
20241209,140500,36170744,284,284,284,284,53
20241209,140400,36155692,284,284,284,284,0
20241209,140300,36155692,284,284,284,284,0
20241209,140200,36155692,284,284,284,284,0
20241209,140100,36155692,284,284,284,284,1
20241209,140000,36155408,280,280,280,280,0
20241209,135900,36155408,280,280,280,280,0
20241209,135800,36155408,280,280,280,280,0
20241209,135700,36155408,280,280,280,280,0
20241209,135600,36155408,280,280,280,280,1
20241209,135500,36155128,284,284,284,284,53
20241209,135400,36140076,284,284,284,284,0
20241209,135300,36140076,284,284,284,284,0
20241209,135200,36140076,284,283,284,283,5
20241209,135100,36138657,284,284,284,284,0
20241209,135000,36138657,284,284,284,284,0
20241209,134900,36138657,284,284,284,284,0
20241209,134800,36138657,284,284,284,284,0
20241209,134700,36138657,284,284,284,284,50
20241209,134600,36124457,284,284,284,284,0
20241209,134500,36124457,284,282,284,282,54
20241209,134400,36109125,280,280,280,280,0
20241209,134300,36109125,280,280,280,280,0
20241209,134200,36109125,280,280,280,280,0
20241209,134100,36109125,280,280,280,280,0
20241209,134000,36109125,280,280,280,280,0
20241209,133900,36109125,280,280,280,280,0
20241209,133800,36109125,280,280,280,280,0
20241209,133700,36109125,280,280,280,280,0
20241209,133600,36109125,280,280,280,280,1
20241209,133500,36108845,284,283,284,283,287
20241209,133400,36027490,279,279,279,279,0
20241209,133300,36027490,279,279,279,279,0
20241209,133200,36027490,279,279,279,279,0
20241209,133100,36027490,279,279,279,279,0
20241209,133000,36027490,279,279,279,279,0
20241209,132900,36027490,279,279,279,279,1
20241209,132800,36027211,283,283,283,283,0
20241209,132700,36027211,283,283,283,283,0
20241209,132600,36027211,283,283,283,283,0
20241209,132500,36027211,283,279,283,279,55
20241209,132400,36011652,283,283,283,283,3
20241209,132300,36010803,283,283,283,283,0
20241209,132200,36010803,283,283,283,283,0
20241209,132100,36010803,283,283,283,283,0
20241209,132000,36010803,283,283,283,283,0
20241209,131900,36010803,283,283,283,283,0
20241209,131800,36010803,283,283,283,283,0
20241209,131700,36010803,283,283,283,283,0
20241209,131600,36010803,283,283,283,283,0
20241209,131500,36010803,283,283,283,283,54
20241209,131400,35995521,283,283,283,283,0
20241209,131300,35995521,283,283,283,283,1
20241209,131200,35995238,279,279,279,279,0
20241209,131100,35995238,279,279,279,279,0
20241209,131000,35995238,279,279,279,279,0
20241209,130900,35995238,279,279,279,279,0
20241209,130800,35995238,279,279,279,279,0
20241209,130700,35995238,279,283,283,279,116
20241209,130600,35962868,284,284,284,284,0
20241209,130500,35962868,284,283,284,283,54
20241209,130400,35947554,282,282,282,282,0
20241209,130300,35947554,282,282,282,282,0
20241209,130200,35947554,282,282,282,282,0
20241209,130100,35947554,282,282,282,282,0
20241209,130000,35947554,282,282,282,282,18
20241209,125900,35942478,282,282,282,282,250
20241209,125800,35871978,282,282,282,282,180
20241209,125700,35821218,279,279,279,279,0
20241209,125600,35821218,279,279,279,279,1
20241209,125500,35820939,283,283,283,283,58
20241209,125400,35804525,276,276,276,276,0
20241209,125300,35804525,276,277,277,276,8726
20241209,125200,33388727,277,280,280,277,4230
20241209,125100,32213066,278,278,278,278,0
20241209,125000,32213066,278,278,278,278,0
20241209,124900,32213066,278,280,280,278,635
20241209,124800,32036522,281,281,281,281,0
20241209,124700,32036522,281,281,281,281,0
20241209,124600,32036522,281,281,281,281,9
20241209,124500,32033993,281,281,281,281,54
20241209,124400,32018819,281,281,281,281,47
20241209,124300,32005612,282,282,282,282,0
20241209,124200,32005612,282,282,282,282,0
20241209,124100,32005612,282,283,283,278,10096
20241209,124000,29173819,283,283,283,283,119
20241209,123900,29140142,283,284,284,283,681
20241209,123800,28947164,285,285,285,285,0
20241209,123700,28947164,285,285,285,285,0
20241209,123600,28947164,285,285,285,285,599
20241209,123500,28776449,285,285,285,285,5000
20241209,123400,27351449,285,285,285,285,0
20241209,123300,27351449,285,285,285,285,0
20241209,123200,27351449,285,285,285,285,1203
20241209,123100,27008594,285,285,285,285,0
20241209,123000,27008594,285,285,285,285,0
20241209,122900,27008594,285,285,285,285,0
20241209,122800,27008594,285,285,285,285,0
20241209,122700,27008594,285,286,286,285,2000
20241209,122600,26437472,286,286,286,286,0
20241209,122500,26437472,286,286,286,286,0
20241209,122400,26437472,286,286,286,286,0
20241209,122300,26437472,286,286,286,286,0
20241209,122200,26437472,286,286,286,286,0
20241209,122100,26437472,286,286,286,286,0
20241209,122000,26437472,286,286,286,286,0
20241209,121900,26437472,286,286,286,286,0
20241209,121800,26437472,286,286,286,286,0
20241209,121700,26437472,286,286,286,286,0
20241209,121600,26437472,286,286,286,286,0
20241209,121500,26437472,286,286,286,286,0
20241209,121400,26437472,286,286,286,286,0
20241209,121300,26437472,286,286,286,286,1
20241209,121200,26437186,288,288,288,288,0
20241209,121100,26437186,288,288,288,288,1
20241209,121000,26436898,285,285,285,285,0
20241209,120900,26436898,285,285,285,285,0
20241209,120800,26436898,285,285,285,285,0
20241209,120700,26436898,285,285,285,285,0
20241209,120600,26436898,285,285,285,285,0
20241209,120500,26436898,285,285,285,285,0
20241209,120400,26436898,285,285,285,285,0
20241209,120300,26436898,285,285,285,285,0
20241209,120200,26436898,285,285,285,285,0
20241209,120100,26436898,285,285,285,285,0
20241209,120000,26436898,285,285,285,285,0
20241209,115900,26436898,285,285,285,285,0
20241209,115800,26436898,285,285,285,285,0
20241209,115700,26436898,285,285,285,285,0
20241209,115600,26436898,285,285,285,285,0
20241209,115500,26436898,285,285,285,285,0
20241209,115400,26436898,285,285,285,285,0
20241209,115300,26436898,285,285,285,285,0
20241209,115200,26436898,285,285,285,285,0
20241209,115100,26436898,285,285,285,285,0
20241209,115000,26436898,285,285,285,285,0
20241209,114900,26436898,285,285,285,285,0
20241209,114800,26436898,285,285,285,285,0
20241209,114700,26436898,285,285,285,285,0
20241209,114600,26436898,285,285,285,285,0
20241209,114500,26436898,285,285,285,285,0
20241209,114400,26436898,285,285,285,285,0
20241209,114300,26436898,285,285,285,285,0
20241209,114200,26436898,285,285,285,285,0
20241209,114100,26436898,285,285,285,285,0
20241209,114000,26436898,285,285,285,285,0
20241209,113900,26436898,285,285,285,285,0
20241209,113800,26436898,285,285,285,285,0
20241209,113700,26436898,285,285,285,285,0
20241209,113600,26436898,285,285,285,285,0
20241209,113500,26436898,285,285,285,285,0
20241209,113400,26436898,285,285,285,285,0
20241209,113300,26436898,285,285,285,285,0
20241209,113200,26436898,285,285,285,285,0
20241209,113100,26436898,285,285,285,285,0
20241209,113000,26436898,285,285,285,285,0
20241209,112900,26436898,285,285,285,285,0
20241209,112800,26436898,285,285,285,285,13
20241209,112700,26433193,285,285,285,285,0
20241209,112600,26433193,285,285,285,285,0
20241209,112500,26433193,285,285,285,285,0
20241209,112400,26433193,285,285,285,285,0
20241209,112300,26433193,285,285,285,285,0
20241209,112200,26433193,285,285,285,285,0
20241209,112100,26433193,285,285,285,285,1
20241209,112000,26432908,284,284,284,284,0
20241209,111900,26432908,284,284,284,284,0
20241209,111800,26432908,284,286,286,284,6000
20241209,111700,24722641,288,288,288,288,21
20241209,111600,24716593,288,288,288,288,0
20241209,111500,24716593,288,288,288,288,0
20241209,111400,24716593,288,288,288,288,2229
20241209,111300,24074641,288,288,288,288,0
20241209,111200,24074641,288,288,288,288,0
20241209,111100,24074641,288,288,288,288,0
20241209,111000,24074641,288,288,288,288,0
20241209,110900,24074641,288,288,288,288,3376
20241209,110800,23102353,290,290,290,290,2
20241209,110700,23101773,288,288,288,288,0
20241209,110600,23101773,288,290,291,288,341
20241209,110500,23002745,291,291,291,291,0
20241209,110400,23002745,291,291,291,291,0
20241209,110300,23002745,291,291,291,291,0
20241209,110200,23002745,291,291,291,291,0
20241209,110100,23002745,291,291,291,291,0
20241209,110000,23002745,291,290,291,290,50
20241209,105900,22988235,288,288,288,288,0
20241209,105800,22988235,288,288,288,288,900
20241209,105700,22729035,288,288,288,288,0
20241209,105600,22729035,288,288,288,288,0
20241209,105500,22729035,288,288,288,288,0
20241209,105400,22729035,288,288,288,288,0
20241209,105300,22729035,288,288,288,288,0
20241209,105200,22729035,288,288,288,288,0
20241209,105100,22729035,288,288,288,288,227
20241209,105000,22663659,288,289,289,288,2173
20241209,104900,22036662,289,289,289,289,38
20241209,104800,22025680,289,289,289,289,0
20241209,104700,22025680,289,289,289,289,2
20241209,104600,22025102,288,287,288,287,2082
20241209,104500,21426111,287,287,287,287,0
20241209,104400,21426111,287,287,287,287,0
20241209,104300,21426111,287,286,287,286,50
20241209,104200,21411766,286,286,286,286,0
20241209,104100,21411766,286,286,286,286,0
20241209,104000,21411766,286,286,286,286,84
20241209,103900,21387742,285,285,285,285,0
20241209,103800,21387742,285,285,285,285,0
20241209,103700,21387742,285,286,286,285,20
20241209,103600,21382041,285,285,285,285,400
20241209,103500,21268041,285,287,287,285,79
20241209,103400,21245370,285,285,285,285,300
20241209,103300,21159870,285,285,285,285,30
20241209,103200,21151320,287,287,287,287,0
20241209,103100,21151320,287,287,287,287,120
20241209,103000,21116880,285,285,285,285,0
20241209,102900,21116880,285,285,285,285,0
20241209,102800,21116880,285,285,285,285,500
20241209,102700,20974380,284,284,284,284,555
20241209,102600,20816760,283,283,283,283,0
20241209,102500,20816760,283,283,283,283,0
20241209,102400,20816760,283,283,283,283,25
20241209,102300,20809685,283,283,283,283,276
20241209,102200,20731577,283,283,283,283,5
20241209,102100,20730162,281,281,281,281,0
20241209,102000,20730162,281,281,281,281,0
20241209,101900,20730162,281,281,281,281,0
20241209,101800,20730162,281,281,281,281,500
20241209,101700,20589662,282,282,282,282,0
20241209,101600,20589662,282,282,282,282,0
20241209,101500,20589662,282,282,282,282,0
20241209,101400,20589662,282,282,282,282,0
20241209,101300,20589662,282,282,282,282,0
20241209,101200,20589662,282,282,282,282,234
20241209,101100,20523674,282,282,282,282,0
20241209,101000,20523674,282,282,282,282,17
20241209,100900,20518880,282,282,282,282,0
20241209,100800,20518880,282,282,282,282,3
20241209,100700,20518034,282,282,282,282,0
20241209,100600,20518034,282,282,282,282,12
20241209,100500,20514650,282,279,282,279,215
20241209,100400,20454297,279,279,279,279,6
20241209,100300,20452623,280,281,281,280,169
20241209,100200,20405302,282,282,282,282,2
20241209,100100,20404738,282,282,282,282,0
20241209,100000,20404738,282,282,282,282,0
20241209,095900,20404738,282,282,282,282,0
20241209,095800,20404738,282,282,282,282,0
20241209,095700,20404738,282,282,282,282,100
20241209,095600,20376538,282,282,282,282,1
20241209,095500,20376256,274,281,281,274,10000
20241209,095400,17627644,281,281,281,281,23
20241209,095300,17621181,281,281,281,281,75
20241209,095200,17600106,281,281,281,281,0
20241209,095100,17600106,281,281,281,281,0
20241209,095000,17600106,281,282,282,281,53
20241209,094900,17585212,282,282,282,282,3
20241209,094800,17584366,281,281,281,281,0
20241209,094700,17584366,281,281,281,281,0
20241209,094600,17584366,281,281,281,281,0
20241209,094500,17584366,281,281,281,281,299
20241209,094400,17500347,281,281,281,281,8630
20241209,094300,15075317,281,281,281,281,972
20241209,094200,14802185,281,281,281,281,0
20241209,094100,14802185,281,281,281,281,18
20241209,094000,14797127,281,281,281,281,10
20241209,093900,14794317,282,282,282,282,0
20241209,093800,14794317,282,282,282,282,34
20241209,093700,14784729,282,282,282,282,0
20241209,093600,14784729,282,282,282,282,0
20241209,093500,14784729,282,282,282,282,890
20241209,093400,14533749,278,282,282,278,1003
20241209,093300,14250915,282,282,282,282,88
20241209,093200,14226099,276,276,276,275,1550
20241209,093100,13799127,276,278,278,276,230
20241209,093000,13735643,279,279,279,279,1
20241209,092900,13735364,282,282,282,282,82
20241209,092800,13712240,282,280,282,280,150
20241209,092700,13670072,278,278,278,278,37
20241209,092600,13659786,280,280,280,280,100
20241209,092500,13631786,281,280,281,280,800
20241209,092400,13407302,277,277,277,277,1111
20241209,092300,13099555,281,281,281,281,1
20241209,092200,13099274,277,277,277,276,4055
20241209,092100,11977516,277,279,279,277,856
20241209,092000,11740004,279,276,279,276,4918
20241209,091900,10381484,271,271,271,271,0
20241209,091800,10381484,271,271,271,271,0
20241209,091700,10381484,271,285,285,271,8658
20241209,091600,7972095,288,285,288,285,1013
20241209,091500,7682363,286,287,287,286,120
20241209,091400,7647959,286,287,287,286,420
20241209,091300,7527719,288,288,288,288,150
20241209,091200,7484519,289,286,289,286,10
20241209,091100,7481641,289,288,289,288,1060
20241209,091000,7176197,286,286,286,286,373
20241209,090900,7069519,288,288,288,288,1
20241209,090800,7069231,286,286,286,286,0
20241209,090700,7069231,286,286,286,286,190
20241209,090600,7014891,285,286,286,285,100
20241209,090500,6986315,291,291,291,291,0
20241209,090400,6986315,291,291,291,291,3
20241209,090300,6985442,286,288,288,286,1618
20241209,090200,6522458,288,288,288,288,1830
20241209,090100,5995418,286,286,286,286,0
20241209,090000,5995418,286,286,286,286,20963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192900 39027194 280 280 280 280 557
3 20241209 192800 39027194 280 280 280 280 0
4 20241209 192700 39027194 280 280 280 280 0
5 20241209 192600 39027194 280 280 280 280 0
6 20241209 192500 39027194 280 280 280 280 0
7 20241209 192400 39027194 280 280 280 280 0
8 20241209 192300 39027194 280 280 280 280 0
9 20241209 192200 39027194 280 280 280 280 0
10 20241209 192100 39027194 280 280 280 280 0
11 20241209 192000 39027194 280 280 280 280 0
12 20241209 191900 39027194 280 280 280 280 0
13 20241209 191800 39027194 280 280 280 280 0
14 20241209 191700 39027194 280 280 280 280 0
15 20241209 191600 39027194 280 280 280 280 0
16 20241209 191500 39027194 280 280 280 280 0
17 20241209 191400 39027194 280 280 280 280 0
18 20241209 191300 39027194 280 280 280 280 0
19 20241209 191200 39027194 280 280 280 280 0
20 20241209 191100 39027194 280 280 280 280 0
21 20241209 191000 39027194 280 280 280 280 0
22 20241209 190900 39027194 280 280 280 280 0
23 20241209 190800 39027194 280 280 280 280 0
24 20241209 190700 39027194 280 280 280 280 0
25 20241209 190600 39027194 280 280 280 280 0
26 20241209 190500 39027194 280 280 280 280 0
27 20241209 190400 39027194 280 280 280 280 0
28 20241209 190300 39027194 280 280 280 280 0
29 20241209 190200 39027194 280 280 280 280 0
30 20241209 190100 39027194 280 280 280 280 0
31 20241209 190000 39027194 280 280 280 280 0
32 20241209 185900 39027194 280 280 280 280 557
33 20241209 185800 39027194 280 280 280 280 0
34 20241209 185700 39027194 280 280 280 280 0
35 20241209 185600 39027194 280 280 280 280 0
36 20241209 185500 39027194 280 280 280 280 0
37 20241209 185400 39027194 280 280 280 280 0
38 20241209 185300 39027194 280 280 280 280 0
39 20241209 185200 39027194 280 280 280 280 0
40 20241209 185100 39027194 280 280 280 280 0
41 20241209 185000 39027194 280 280 280 280 0
42 20241209 184900 39027194 280 280 280 280 0
43 20241209 184800 39027194 280 280 280 280 0
44 20241209 184700 39027194 280 280 280 280 0
45 20241209 184600 39027194 280 280 280 280 0
46 20241209 184500 39027194 280 280 280 280 0
47 20241209 184400 39027194 280 280 280 280 0
48 20241209 184300 39027194 280 280 280 280 0
49 20241209 184200 39027194 280 280 280 280 0
50 20241209 184100 39027194 280 280 280 280 0
51 20241209 184000 39027194 280 280 280 280 0
52 20241209 183900 39027194 280 280 280 280 0
53 20241209 183800 39027194 280 280 280 280 0
54 20241209 183700 39027194 280 280 280 280 0
55 20241209 183600 39027194 280 280 280 280 0
56 20241209 183500 39027194 280 280 280 280 0
57 20241209 183400 39027194 280 280 280 280 0
58 20241209 183300 39027194 280 280 280 280 0
59 20241209 183200 39027194 280 280 280 280 0
60 20241209 183100 39027194 280 280 280 280 0
61 20241209 183000 39027194 280 280 280 280 0
62 20241209 182900 39027194 280 280 280 280 557
63 20241209 182800 39027194 280 280 280 280 0
64 20241209 182700 39027194 280 280 280 280 0
65 20241209 182600 39027194 280 280 280 280 0
66 20241209 182500 39027194 280 280 280 280 0
67 20241209 182400 39027194 280 280 280 280 0
68 20241209 182300 39027194 280 280 280 280 0
69 20241209 182200 39027194 280 280 280 280 0
70 20241209 182100 39027194 280 280 280 280 0
71 20241209 182000 39027194 280 280 280 280 0
72 20241209 181900 39027194 280 280 280 280 0
73 20241209 181800 39027194 280 280 280 280 0
74 20241209 181700 39027194 280 280 280 280 0
75 20241209 181600 39027194 280 280 280 280 0
76 20241209 181500 39027194 280 280 280 280 0
77 20241209 181400 39027194 280 280 280 280 0
78 20241209 181300 39027194 280 280 280 280 0
79 20241209 181200 39027194 280 280 280 280 0
80 20241209 181100 39027194 280 280 280 280 0
81 20241209 181000 39027194 280 280 280 280 0
82 20241209 180900 39027194 280 280 280 280 0
83 20241209 180800 39027194 280 280 280 280 0
84 20241209 180700 39027194 280 280 280 280 0
85 20241209 180600 39027194 280 280 280 280 0
86 20241209 180500 39027194 280 280 280 280 0
87 20241209 180400 39027194 280 280 280 280 0
88 20241209 180300 39027194 280 280 280 280 0
89 20241209 180200 39027194 280 280 280 280 0
90 20241209 180100 39027194 280 280 280 280 0
91 20241209 180000 39027194 280 280 280 280 0
92 20241209 175900 39027194 280 280 280 280 557
93 20241209 175800 39027194 280 280 280 280 0
94 20241209 175700 39027194 280 280 280 280 0
95 20241209 175600 39027194 280 280 280 280 0
96 20241209 175500 39027194 280 280 280 280 0
97 20241209 175400 39027194 280 280 280 280 0
98 20241209 175300 39027194 280 280 280 280 0
99 20241209 175200 39027194 280 280 280 280 0
100 20241209 175100 39027194 280 280 280 280 0
101 20241209 175000 39027194 280 280 280 280 0
102 20241209 174900 39027194 280 280 280 280 0
103 20241209 174800 39027194 280 280 280 280 0
104 20241209 174700 39027194 280 280 280 280 0
105 20241209 174600 39027194 280 280 280 280 0
106 20241209 174500 39027194 280 280 280 280 0
107 20241209 174400 39027194 280 280 280 280 0
108 20241209 174300 39027194 280 280 280 280 0
109 20241209 174200 39027194 280 280 280 280 0
110 20241209 174100 39027194 280 280 280 280 0
111 20241209 174000 39027194 280 280 280 280 0
112 20241209 173900 39027194 280 280 280 280 0
113 20241209 173800 39027194 280 280 280 280 0
114 20241209 173700 39027194 280 280 280 280 0
115 20241209 173600 39027194 280 280 280 280 0
116 20241209 173500 39027194 280 280 280 280 0
117 20241209 173400 39027194 280 280 280 280 0
118 20241209 173300 39027194 280 280 280 280 0
119 20241209 173200 39027194 280 280 280 280 0
120 20241209 173100 39027194 280 280 280 280 0
121 20241209 173000 39027194 280 280 280 280 0
122 20241209 172900 39027194 280 280 280 280 557
123 20241209 172800 39027194 280 280 280 280 0
124 20241209 172700 39027194 280 280 280 280 0
125 20241209 172600 39027194 280 280 280 280 0
126 20241209 172500 39027194 280 280 280 280 0
127 20241209 172400 39027194 280 280 280 280 0
128 20241209 172300 39027194 280 280 280 280 0
129 20241209 172200 39027194 280 280 280 280 0
130 20241209 172100 39027194 280 280 280 280 0
131 20241209 172000 39027194 280 280 280 280 0
132 20241209 171900 39027194 280 280 280 280 0
133 20241209 171800 39027194 280 280 280 280 0
134 20241209 171700 39027194 280 280 280 280 0
135 20241209 171600 39027194 280 280 280 280 0
136 20241209 171500 39027194 280 280 280 280 0
137 20241209 171400 39027194 280 280 280 280 0
138 20241209 171300 39027194 280 280 280 280 0
139 20241209 171200 39027194 280 280 280 280 0
140 20241209 171100 39027194 280 280 280 280 0
141 20241209 171000 39027194 280 280 280 280 0
142 20241209 170900 39027194 280 280 280 280 0
143 20241209 170800 39027194 280 280 280 280 0
144 20241209 170700 39027194 280 280 280 280 0
145 20241209 170600 39027194 280 280 280 280 0
146 20241209 170500 39027194 280 280 280 280 0
147 20241209 170400 39027194 280 280 280 280 0
148 20241209 170300 39027194 280 280 280 280 0
149 20241209 170200 39027194 280 280 280 280 0
150 20241209 170100 39027194 280 280 280 280 0
151 20241209 170000 39027194 280 280 280 280 0
152 20241209 165900 39027194 280 280 280 280 557
153 20241209 165800 39027194 280 280 280 280 0
154 20241209 165700 39027194 280 280 280 280 0
155 20241209 165600 39027194 280 280 280 280 0
156 20241209 165500 39027194 280 280 280 280 0
157 20241209 165400 39027194 280 280 280 280 0
158 20241209 165300 39027194 280 280 280 280 0
159 20241209 165200 39027194 280 280 280 280 0
160 20241209 165100 39027194 280 280 280 280 0
161 20241209 165000 39027194 280 280 280 280 0
162 20241209 164900 39027194 280 280 280 280 0
163 20241209 164800 39027194 280 280 280 280 0
164 20241209 164700 39027194 280 280 280 280 0
165 20241209 164600 39027194 280 280 280 280 0
166 20241209 164500 39027194 280 280 280 280 0
167 20241209 164400 39027194 280 280 280 280 0
168 20241209 164300 39027194 280 280 280 280 0
169 20241209 164200 39027194 280 280 280 280 0
170 20241209 164100 39027194 280 280 280 280 0
171 20241209 164000 39027194 280 280 280 280 0
172 20241209 163900 39027194 280 280 280 280 0
173 20241209 163800 39027194 280 280 280 280 0
174 20241209 163700 39027194 280 280 280 280 0
175 20241209 163600 39027194 280 280 280 280 0
176 20241209 163500 39027194 280 280 280 280 0
177 20241209 163400 39027194 280 280 280 280 0
178 20241209 163300 39027194 280 280 280 280 0
179 20241209 163200 39027194 280 280 280 280 0
180 20241209 163100 39027194 280 280 280 280 0
181 20241209 163000 39027194 280 280 280 280 0
182 20241209 162900 39027194 280 280 280 280 557
183 20241209 162800 39027194 280 280 280 280 0
184 20241209 162700 39027194 280 280 280 280 0
185 20241209 162600 39027194 280 280 280 280 0
186 20241209 162500 39027194 280 280 280 280 0
187 20241209 162400 39027194 280 280 280 280 0
188 20241209 162300 39027194 280 280 280 280 0
189 20241209 162200 39027194 280 280 280 280 0
190 20241209 162100 39027194 280 280 280 280 0
191 20241209 162000 39027194 280 280 280 280 0
192 20241209 161900 39027194 280 280 280 280 0
193 20241209 161800 39027194 280 280 280 280 0
194 20241209 161700 39027194 280 280 280 280 0
195 20241209 161600 39027194 280 280 280 280 0
196 20241209 161500 39027194 280 280 280 280 0
197 20241209 161400 39027194 280 280 280 280 0
198 20241209 161300 39027194 280 280 280 280 0
199 20241209 161200 39027194 280 280 280 280 0
200 20241209 161100 39027194 280 280 280 280 0
201 20241209 161000 39027194 280 280 280 280 0
202 20241209 160900 39027194 280 280 280 280 0
203 20241209 160800 39027194 280 280 280 280 0
204 20241209 160700 39027194 280 280 280 280 0
205 20241209 160600 39027194 280 280 280 280 0
206 20241209 160500 39027194 280 280 280 280 0
207 20241209 160400 39027194 280 280 280 280 0
208 20241209 160300 39027194 280 280 280 280 0
209 20241209 160200 39027194 280 280 280 280 0
210 20241209 160100 39027194 280 280 280 280 0
211 20241209 160000 39027194 280 280 280 280 0
212 20241209 155900 39027194 280 280 280 280 557
213 20241209 155800 39027194 280 280 280 280 0
214 20241209 155700 39027194 280 280 280 280 0
215 20241209 155600 39027194 280 280 280 280 0
216 20241209 155500 39027194 280 280 280 280 0
217 20241209 155400 39027194 280 280 280 280 0
218 20241209 155300 39027194 280 280 280 280 0
219 20241209 155200 39027194 280 280 280 280 0
220 20241209 155100 39027194 280 280 280 280 0
221 20241209 155000 39027194 280 280 280 280 0
222 20241209 154900 39027194 280 280 280 280 0
223 20241209 154800 39027194 280 280 280 280 0
224 20241209 154700 39027194 280 280 280 280 0
225 20241209 154600 39027194 280 280 280 280 0
226 20241209 154500 39027194 280 280 280 280 0
227 20241209 154400 39027194 280 280 280 280 0
228 20241209 154300 39027194 280 280 280 280 0
229 20241209 154200 39027194 280 280 280 280 0
230 20241209 154100 39027194 280 280 280 280 0
231 20241209 154000 39027194 280 280 280 280 0
232 20241209 153900 39027194 280 280 280 280 0
233 20241209 153800 39027194 280 280 280 280 0
234 20241209 153700 39027194 280 280 280 280 0
235 20241209 153600 39027194 280 280 280 280 0
236 20241209 153500 39027194 280 280 280 280 0
237 20241209 153400 39027194 280 280 280 280 0
238 20241209 153300 39027194 280 280 280 280 0
239 20241209 153200 39027194 280 280 280 280 0
240 20241209 153100 39027194 280 280 280 280 0
241 20241209 153000 39027194 280 280 280 280 557
242 20241209 152900 38871234 280 280 280 280 0
243 20241209 152800 38871234 280 280 280 280 0
244 20241209 152700 38871234 280 280 280 280 0
245 20241209 152600 38871234 280 280 280 280 0
246 20241209 152500 38871234 280 280 280 280 0
247 20241209 152400 38871234 280 280 280 280 0
248 20241209 152300 38871234 280 280 280 280 0
249 20241209 152200 38871234 280 280 280 280 0
250 20241209 152100 38871234 280 280 280 280 0
251 20241209 152000 38871234 280 280 280 280 0
252 20241209 151900 38871234 280 280 280 280 1
253 20241209 151800 38870954 280 283 283 280 4489
254 20241209 151700 37610933 282 282 282 282 2
255 20241209 151600 37610369 281 281 281 281 0
256 20241209 151500 37610369 281 281 281 281 0
257 20241209 151400 37610369 281 281 281 281 0
258 20241209 151300 37610369 281 284 284 281 24
259 20241209 151200 37603559 280 284 284 280 3
260 20241209 151100 37602714 280 280 280 280 1
261 20241209 151000 37602434 281 280 281 280 2
262 20241209 150900 37601873 284 284 284 284 261
263 20241209 150800 37527749 280 280 280 280 0
264 20241209 150700 37527749 280 280 280 280 0
265 20241209 150600 37527749 280 280 280 280 0
266 20241209 150500 37527749 280 280 280 280 0
267 20241209 150400 37527749 280 280 280 280 0
268 20241209 150300 37527749 280 280 280 280 0
269 20241209 150200 37527749 280 280 280 280 500
270 20241209 150100 37387749 280 280 280 280 1
271 20241209 150000 37387469 284 281 284 281 352
272 20241209 145900 37287504 280 280 280 280 0
273 20241209 145800 37287504 280 280 280 280 0
274 20241209 145700 37287504 280 280 280 280 0
275 20241209 145600 37287504 280 280 280 280 0
276 20241209 145500 37287504 280 280 280 280 0
277 20241209 145400 37287504 280 280 280 280 0
278 20241209 145300 37287504 280 280 280 280 1
279 20241209 145200 37287224 281 281 281 280 252
280 20241209 145100 37216413 281 281 281 281 0
281 20241209 145000 37216413 281 281 281 281 0
282 20241209 144900 37216413 281 281 281 281 0
283 20241209 144800 37216413 281 281 281 281 0
284 20241209 144700 37216413 281 281 281 281 0
285 20241209 144600 37216413 281 281 281 281 0
286 20241209 144500 37216413 281 281 281 281 0
287 20241209 144400 37216413 281 281 281 281 0
288 20241209 144300 37216413 281 281 281 281 0
289 20241209 144200 37216413 281 281 281 281 0
290 20241209 144100 37216413 281 281 281 281 1
291 20241209 144000 37216132 284 284 284 284 0
292 20241209 143900 37216132 284 284 284 284 0
293 20241209 143800 37216132 284 282 284 282 182
294 20241209 143700 37164446 281 281 281 281 0
295 20241209 143600 37164446 281 281 281 281 0
296 20241209 143500 37164446 281 281 281 281 1
297 20241209 143400 37164165 284 284 284 284 9
298 20241209 143300 37161609 281 281 281 281 0
299 20241209 143200 37161609 281 281 281 281 1
300 20241209 143100 37161328 282 282 282 282 0
301 20241209 143000 37161328 282 284 284 281 7
302 20241209 142900 37159349 284 284 284 284 362
303 20241209 142800 37056541 284 284 284 284 0
304 20241209 142700 37056541 284 284 284 284 55
305 20241209 142600 37040921 284 284 284 284 150
306 20241209 142500 36998321 285 285 285 285 0
307 20241209 142400 36998321 285 285 285 285 1
308 20241209 142300 36998036 284 284 284 284 0
309 20241209 142200 36998036 284 284 284 284 161
310 20241209 142100 36952312 284 284 284 284 2699
311 20241209 142000 36185796 284 284 284 284 0
312 20241209 141900 36185796 284 284 284 284 0
313 20241209 141800 36185796 284 284 284 284 0
314 20241209 141700 36185796 284 284 284 284 0
315 20241209 141600 36185796 284 284 284 284 0
316 20241209 141500 36185796 284 284 284 284 53
317 20241209 141400 36170744 284 284 284 284 0
318 20241209 141300 36170744 284 284 284 284 0
319 20241209 141200 36170744 284 284 284 284 0
320 20241209 141100 36170744 284 284 284 284 0
321 20241209 141000 36170744 284 284 284 284 0
322 20241209 140900 36170744 284 284 284 284 0
323 20241209 140800 36170744 284 284 284 284 0
324 20241209 140700 36170744 284 284 284 284 0
325 20241209 140600 36170744 284 284 284 284 0
326 20241209 140500 36170744 284 284 284 284 53
327 20241209 140400 36155692 284 284 284 284 0
328 20241209 140300 36155692 284 284 284 284 0
329 20241209 140200 36155692 284 284 284 284 0
330 20241209 140100 36155692 284 284 284 284 1
331 20241209 140000 36155408 280 280 280 280 0
332 20241209 135900 36155408 280 280 280 280 0
333 20241209 135800 36155408 280 280 280 280 0
334 20241209 135700 36155408 280 280 280 280 0
335 20241209 135600 36155408 280 280 280 280 1
336 20241209 135500 36155128 284 284 284 284 53
337 20241209 135400 36140076 284 284 284 284 0
338 20241209 135300 36140076 284 284 284 284 0
339 20241209 135200 36140076 284 283 284 283 5
340 20241209 135100 36138657 284 284 284 284 0
341 20241209 135000 36138657 284 284 284 284 0
342 20241209 134900 36138657 284 284 284 284 0
343 20241209 134800 36138657 284 284 284 284 0
344 20241209 134700 36138657 284 284 284 284 50
345 20241209 134600 36124457 284 284 284 284 0
346 20241209 134500 36124457 284 282 284 282 54
347 20241209 134400 36109125 280 280 280 280 0
348 20241209 134300 36109125 280 280 280 280 0
349 20241209 134200 36109125 280 280 280 280 0
350 20241209 134100 36109125 280 280 280 280 0
351 20241209 134000 36109125 280 280 280 280 0
352 20241209 133900 36109125 280 280 280 280 0
353 20241209 133800 36109125 280 280 280 280 0
354 20241209 133700 36109125 280 280 280 280 0
355 20241209 133600 36109125 280 280 280 280 1
356 20241209 133500 36108845 284 283 284 283 287
357 20241209 133400 36027490 279 279 279 279 0
358 20241209 133300 36027490 279 279 279 279 0
359 20241209 133200 36027490 279 279 279 279 0
360 20241209 133100 36027490 279 279 279 279 0
361 20241209 133000 36027490 279 279 279 279 0
362 20241209 132900 36027490 279 279 279 279 1
363 20241209 132800 36027211 283 283 283 283 0
364 20241209 132700 36027211 283 283 283 283 0
365 20241209 132600 36027211 283 283 283 283 0
366 20241209 132500 36027211 283 279 283 279 55
367 20241209 132400 36011652 283 283 283 283 3
368 20241209 132300 36010803 283 283 283 283 0
369 20241209 132200 36010803 283 283 283 283 0
370 20241209 132100 36010803 283 283 283 283 0
371 20241209 132000 36010803 283 283 283 283 0
372 20241209 131900 36010803 283 283 283 283 0
373 20241209 131800 36010803 283 283 283 283 0
374 20241209 131700 36010803 283 283 283 283 0
375 20241209 131600 36010803 283 283 283 283 0
376 20241209 131500 36010803 283 283 283 283 54
377 20241209 131400 35995521 283 283 283 283 0
378 20241209 131300 35995521 283 283 283 283 1
379 20241209 131200 35995238 279 279 279 279 0
380 20241209 131100 35995238 279 279 279 279 0
381 20241209 131000 35995238 279 279 279 279 0
382 20241209 130900 35995238 279 279 279 279 0
383 20241209 130800 35995238 279 279 279 279 0
384 20241209 130700 35995238 279 283 283 279 116
385 20241209 130600 35962868 284 284 284 284 0
386 20241209 130500 35962868 284 283 284 283 54
387 20241209 130400 35947554 282 282 282 282 0
388 20241209 130300 35947554 282 282 282 282 0
389 20241209 130200 35947554 282 282 282 282 0
390 20241209 130100 35947554 282 282 282 282 0
391 20241209 130000 35947554 282 282 282 282 18
392 20241209 125900 35942478 282 282 282 282 250
393 20241209 125800 35871978 282 282 282 282 180
394 20241209 125700 35821218 279 279 279 279 0
395 20241209 125600 35821218 279 279 279 279 1
396 20241209 125500 35820939 283 283 283 283 58
397 20241209 125400 35804525 276 276 276 276 0
398 20241209 125300 35804525 276 277 277 276 8726
399 20241209 125200 33388727 277 280 280 277 4230
400 20241209 125100 32213066 278 278 278 278 0
401 20241209 125000 32213066 278 278 278 278 0
402 20241209 124900 32213066 278 280 280 278 635
403 20241209 124800 32036522 281 281 281 281 0
404 20241209 124700 32036522 281 281 281 281 0
405 20241209 124600 32036522 281 281 281 281 9
406 20241209 124500 32033993 281 281 281 281 54
407 20241209 124400 32018819 281 281 281 281 47
408 20241209 124300 32005612 282 282 282 282 0
409 20241209 124200 32005612 282 282 282 282 0
410 20241209 124100 32005612 282 283 283 278 10096
411 20241209 124000 29173819 283 283 283 283 119
412 20241209 123900 29140142 283 284 284 283 681
413 20241209 123800 28947164 285 285 285 285 0
414 20241209 123700 28947164 285 285 285 285 0
415 20241209 123600 28947164 285 285 285 285 599
416 20241209 123500 28776449 285 285 285 285 5000
417 20241209 123400 27351449 285 285 285 285 0
418 20241209 123300 27351449 285 285 285 285 0
419 20241209 123200 27351449 285 285 285 285 1203
420 20241209 123100 27008594 285 285 285 285 0
421 20241209 123000 27008594 285 285 285 285 0
422 20241209 122900 27008594 285 285 285 285 0
423 20241209 122800 27008594 285 285 285 285 0
424 20241209 122700 27008594 285 286 286 285 2000
425 20241209 122600 26437472 286 286 286 286 0
426 20241209 122500 26437472 286 286 286 286 0
427 20241209 122400 26437472 286 286 286 286 0
428 20241209 122300 26437472 286 286 286 286 0
429 20241209 122200 26437472 286 286 286 286 0
430 20241209 122100 26437472 286 286 286 286 0
431 20241209 122000 26437472 286 286 286 286 0
432 20241209 121900 26437472 286 286 286 286 0
433 20241209 121800 26437472 286 286 286 286 0
434 20241209 121700 26437472 286 286 286 286 0
435 20241209 121600 26437472 286 286 286 286 0
436 20241209 121500 26437472 286 286 286 286 0
437 20241209 121400 26437472 286 286 286 286 0
438 20241209 121300 26437472 286 286 286 286 1
439 20241209 121200 26437186 288 288 288 288 0
440 20241209 121100 26437186 288 288 288 288 1
441 20241209 121000 26436898 285 285 285 285 0
442 20241209 120900 26436898 285 285 285 285 0
443 20241209 120800 26436898 285 285 285 285 0
444 20241209 120700 26436898 285 285 285 285 0
445 20241209 120600 26436898 285 285 285 285 0
446 20241209 120500 26436898 285 285 285 285 0
447 20241209 120400 26436898 285 285 285 285 0
448 20241209 120300 26436898 285 285 285 285 0
449 20241209 120200 26436898 285 285 285 285 0
450 20241209 120100 26436898 285 285 285 285 0
451 20241209 120000 26436898 285 285 285 285 0
452 20241209 115900 26436898 285 285 285 285 0
453 20241209 115800 26436898 285 285 285 285 0
454 20241209 115700 26436898 285 285 285 285 0
455 20241209 115600 26436898 285 285 285 285 0
456 20241209 115500 26436898 285 285 285 285 0
457 20241209 115400 26436898 285 285 285 285 0
458 20241209 115300 26436898 285 285 285 285 0
459 20241209 115200 26436898 285 285 285 285 0
460 20241209 115100 26436898 285 285 285 285 0
461 20241209 115000 26436898 285 285 285 285 0
462 20241209 114900 26436898 285 285 285 285 0
463 20241209 114800 26436898 285 285 285 285 0
464 20241209 114700 26436898 285 285 285 285 0
465 20241209 114600 26436898 285 285 285 285 0
466 20241209 114500 26436898 285 285 285 285 0
467 20241209 114400 26436898 285 285 285 285 0
468 20241209 114300 26436898 285 285 285 285 0
469 20241209 114200 26436898 285 285 285 285 0
470 20241209 114100 26436898 285 285 285 285 0
471 20241209 114000 26436898 285 285 285 285 0
472 20241209 113900 26436898 285 285 285 285 0
473 20241209 113800 26436898 285 285 285 285 0
474 20241209 113700 26436898 285 285 285 285 0
475 20241209 113600 26436898 285 285 285 285 0
476 20241209 113500 26436898 285 285 285 285 0
477 20241209 113400 26436898 285 285 285 285 0
478 20241209 113300 26436898 285 285 285 285 0
479 20241209 113200 26436898 285 285 285 285 0
480 20241209 113100 26436898 285 285 285 285 0
481 20241209 113000 26436898 285 285 285 285 0
482 20241209 112900 26436898 285 285 285 285 0
483 20241209 112800 26436898 285 285 285 285 13
484 20241209 112700 26433193 285 285 285 285 0
485 20241209 112600 26433193 285 285 285 285 0
486 20241209 112500 26433193 285 285 285 285 0
487 20241209 112400 26433193 285 285 285 285 0
488 20241209 112300 26433193 285 285 285 285 0
489 20241209 112200 26433193 285 285 285 285 0
490 20241209 112100 26433193 285 285 285 285 1
491 20241209 112000 26432908 284 284 284 284 0
492 20241209 111900 26432908 284 284 284 284 0
493 20241209 111800 26432908 284 286 286 284 6000
494 20241209 111700 24722641 288 288 288 288 21
495 20241209 111600 24716593 288 288 288 288 0
496 20241209 111500 24716593 288 288 288 288 0
497 20241209 111400 24716593 288 288 288 288 2229
498 20241209 111300 24074641 288 288 288 288 0
499 20241209 111200 24074641 288 288 288 288 0
500 20241209 111100 24074641 288 288 288 288 0
501 20241209 111000 24074641 288 288 288 288 0
502 20241209 110900 24074641 288 288 288 288 3376
503 20241209 110800 23102353 290 290 290 290 2
504 20241209 110700 23101773 288 288 288 288 0
505 20241209 110600 23101773 288 290 291 288 341
506 20241209 110500 23002745 291 291 291 291 0
507 20241209 110400 23002745 291 291 291 291 0
508 20241209 110300 23002745 291 291 291 291 0
509 20241209 110200 23002745 291 291 291 291 0
510 20241209 110100 23002745 291 291 291 291 0
511 20241209 110000 23002745 291 290 291 290 50
512 20241209 105900 22988235 288 288 288 288 0
513 20241209 105800 22988235 288 288 288 288 900
514 20241209 105700 22729035 288 288 288 288 0
515 20241209 105600 22729035 288 288 288 288 0
516 20241209 105500 22729035 288 288 288 288 0
517 20241209 105400 22729035 288 288 288 288 0
518 20241209 105300 22729035 288 288 288 288 0
519 20241209 105200 22729035 288 288 288 288 0
520 20241209 105100 22729035 288 288 288 288 227
521 20241209 105000 22663659 288 289 289 288 2173
522 20241209 104900 22036662 289 289 289 289 38
523 20241209 104800 22025680 289 289 289 289 0
524 20241209 104700 22025680 289 289 289 289 2
525 20241209 104600 22025102 288 287 288 287 2082
526 20241209 104500 21426111 287 287 287 287 0
527 20241209 104400 21426111 287 287 287 287 0
528 20241209 104300 21426111 287 286 287 286 50
529 20241209 104200 21411766 286 286 286 286 0
530 20241209 104100 21411766 286 286 286 286 0
531 20241209 104000 21411766 286 286 286 286 84
532 20241209 103900 21387742 285 285 285 285 0
533 20241209 103800 21387742 285 285 285 285 0
534 20241209 103700 21387742 285 286 286 285 20
535 20241209 103600 21382041 285 285 285 285 400
536 20241209 103500 21268041 285 287 287 285 79
537 20241209 103400 21245370 285 285 285 285 300
538 20241209 103300 21159870 285 285 285 285 30
539 20241209 103200 21151320 287 287 287 287 0
540 20241209 103100 21151320 287 287 287 287 120
541 20241209 103000 21116880 285 285 285 285 0
542 20241209 102900 21116880 285 285 285 285 0
543 20241209 102800 21116880 285 285 285 285 500
544 20241209 102700 20974380 284 284 284 284 555
545 20241209 102600 20816760 283 283 283 283 0
546 20241209 102500 20816760 283 283 283 283 0
547 20241209 102400 20816760 283 283 283 283 25
548 20241209 102300 20809685 283 283 283 283 276
549 20241209 102200 20731577 283 283 283 283 5
550 20241209 102100 20730162 281 281 281 281 0
551 20241209 102000 20730162 281 281 281 281 0
552 20241209 101900 20730162 281 281 281 281 0
553 20241209 101800 20730162 281 281 281 281 500
554 20241209 101700 20589662 282 282 282 282 0
555 20241209 101600 20589662 282 282 282 282 0
556 20241209 101500 20589662 282 282 282 282 0
557 20241209 101400 20589662 282 282 282 282 0
558 20241209 101300 20589662 282 282 282 282 0
559 20241209 101200 20589662 282 282 282 282 234
560 20241209 101100 20523674 282 282 282 282 0
561 20241209 101000 20523674 282 282 282 282 17
562 20241209 100900 20518880 282 282 282 282 0
563 20241209 100800 20518880 282 282 282 282 3
564 20241209 100700 20518034 282 282 282 282 0
565 20241209 100600 20518034 282 282 282 282 12
566 20241209 100500 20514650 282 279 282 279 215
567 20241209 100400 20454297 279 279 279 279 6
568 20241209 100300 20452623 280 281 281 280 169
569 20241209 100200 20405302 282 282 282 282 2
570 20241209 100100 20404738 282 282 282 282 0
571 20241209 100000 20404738 282 282 282 282 0
572 20241209 095900 20404738 282 282 282 282 0
573 20241209 095800 20404738 282 282 282 282 0
574 20241209 095700 20404738 282 282 282 282 100
575 20241209 095600 20376538 282 282 282 282 1
576 20241209 095500 20376256 274 281 281 274 10000
577 20241209 095400 17627644 281 281 281 281 23
578 20241209 095300 17621181 281 281 281 281 75
579 20241209 095200 17600106 281 281 281 281 0
580 20241209 095100 17600106 281 281 281 281 0
581 20241209 095000 17600106 281 282 282 281 53
582 20241209 094900 17585212 282 282 282 282 3
583 20241209 094800 17584366 281 281 281 281 0
584 20241209 094700 17584366 281 281 281 281 0
585 20241209 094600 17584366 281 281 281 281 0
586 20241209 094500 17584366 281 281 281 281 299
587 20241209 094400 17500347 281 281 281 281 8630
588 20241209 094300 15075317 281 281 281 281 972
589 20241209 094200 14802185 281 281 281 281 0
590 20241209 094100 14802185 281 281 281 281 18
591 20241209 094000 14797127 281 281 281 281 10
592 20241209 093900 14794317 282 282 282 282 0
593 20241209 093800 14794317 282 282 282 282 34
594 20241209 093700 14784729 282 282 282 282 0
595 20241209 093600 14784729 282 282 282 282 0
596 20241209 093500 14784729 282 282 282 282 890
597 20241209 093400 14533749 278 282 282 278 1003
598 20241209 093300 14250915 282 282 282 282 88
599 20241209 093200 14226099 276 276 276 275 1550
600 20241209 093100 13799127 276 278 278 276 230
601 20241209 093000 13735643 279 279 279 279 1
602 20241209 092900 13735364 282 282 282 282 82
603 20241209 092800 13712240 282 280 282 280 150
604 20241209 092700 13670072 278 278 278 278 37
605 20241209 092600 13659786 280 280 280 280 100
606 20241209 092500 13631786 281 280 281 280 800
607 20241209 092400 13407302 277 277 277 277 1111
608 20241209 092300 13099555 281 281 281 281 1
609 20241209 092200 13099274 277 277 277 276 4055
610 20241209 092100 11977516 277 279 279 277 856
611 20241209 092000 11740004 279 276 279 276 4918
612 20241209 091900 10381484 271 271 271 271 0
613 20241209 091800 10381484 271 271 271 271 0
614 20241209 091700 10381484 271 285 285 271 8658
615 20241209 091600 7972095 288 285 288 285 1013
616 20241209 091500 7682363 286 287 287 286 120
617 20241209 091400 7647959 286 287 287 286 420
618 20241209 091300 7527719 288 288 288 288 150
619 20241209 091200 7484519 289 286 289 286 10
620 20241209 091100 7481641 289 288 289 288 1060
621 20241209 091000 7176197 286 286 286 286 373
622 20241209 090900 7069519 288 288 288 288 1
623 20241209 090800 7069231 286 286 286 286 0
624 20241209 090700 7069231 286 286 286 286 190
625 20241209 090600 7014891 285 286 286 285 100
626 20241209 090500 6986315 291 291 291 291 0
627 20241209 090400 6986315 291 291 291 291 3
628 20241209 090300 6985442 286 288 288 286 1618
629 20241209 090200 6522458 288 288 288 288 1830
630 20241209 090100 5995418 286 286 286 286 0
631 20241209 090000 5995418 286 286 286 286 20963