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

635
049080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193300,163522961,487,487,487,487,3199
20241209,193200,163522961,487,487,487,487,0
20241209,193100,163522961,487,487,487,487,0
20241209,193000,163522961,487,487,487,487,0
20241209,192900,163522961,487,487,487,487,0
20241209,192800,163522961,487,487,487,487,0
20241209,192700,163522961,487,487,487,487,0
20241209,192600,163522961,487,487,487,487,0
20241209,192500,163522961,487,487,487,487,0
20241209,192400,163522961,487,487,487,487,0
20241209,192300,163522961,487,487,487,487,0
20241209,192200,163522961,487,487,487,487,0
20241209,192100,163522961,487,487,487,487,0
20241209,192000,163522961,487,487,487,487,0
20241209,191900,163522961,487,487,487,487,0
20241209,191800,163522961,487,487,487,487,0
20241209,191700,163522961,487,487,487,487,0
20241209,191600,163522961,487,487,487,487,0
20241209,191500,163522961,487,487,487,487,0
20241209,191400,163522961,487,487,487,487,0
20241209,191300,163522961,487,487,487,487,0
20241209,191200,163522961,487,487,487,487,0
20241209,191100,163522961,487,487,487,487,0
20241209,191000,163522961,487,487,487,487,0
20241209,190900,163522961,487,487,487,487,0
20241209,190800,163522961,487,487,487,487,0
20241209,190700,163522961,487,487,487,487,0
20241209,190600,163522961,487,487,487,487,0
20241209,190500,163522961,487,487,487,487,0
20241209,190400,163522961,487,487,487,487,0
20241209,190300,163522961,487,487,487,487,3199
20241209,190200,163522961,487,487,487,487,0
20241209,190100,163522961,487,487,487,487,0
20241209,190000,163522961,487,487,487,487,0
20241209,185900,163522961,487,487,487,487,0
20241209,185800,163522961,487,487,487,487,0
20241209,185700,163522961,487,487,487,487,0
20241209,185600,163522961,487,487,487,487,0
20241209,185500,163522961,487,487,487,487,0
20241209,185400,163522961,487,487,487,487,0
20241209,185300,163522961,487,487,487,487,0
20241209,185200,163522961,487,487,487,487,0
20241209,185100,163522961,487,487,487,487,0
20241209,185000,163522961,487,487,487,487,0
20241209,184900,163522961,487,487,487,487,0
20241209,184800,163522961,487,487,487,487,0
20241209,184700,163522961,487,487,487,487,0
20241209,184600,163522961,487,487,487,487,0
20241209,184500,163522961,487,487,487,487,0
20241209,184400,163522961,487,487,487,487,0
20241209,184300,163522961,487,487,487,487,0
20241209,184200,163522961,487,487,487,487,0
20241209,184100,163522961,487,487,487,487,0
20241209,184000,163522961,487,487,487,487,0
20241209,183900,163522961,487,487,487,487,0
20241209,183800,163522961,487,487,487,487,0
20241209,183700,163522961,487,487,487,487,0
20241209,183600,163522961,487,487,487,487,0
20241209,183500,163522961,487,487,487,487,0
20241209,183400,163522961,487,487,487,487,0
20241209,183300,163522961,487,487,487,487,3199
20241209,183200,163522961,487,487,487,487,0
20241209,183100,163522961,487,487,487,487,0
20241209,183000,163522961,487,487,487,487,0
20241209,182900,163522961,487,487,487,487,0
20241209,182800,163522961,487,487,487,487,0
20241209,182700,163522961,487,487,487,487,0
20241209,182600,163522961,487,487,487,487,0
20241209,182500,163522961,487,487,487,487,0
20241209,182400,163522961,487,487,487,487,0
20241209,182300,163522961,487,487,487,487,0
20241209,182200,163522961,487,487,487,487,0
20241209,182100,163522961,487,487,487,487,0
20241209,182000,163522961,487,487,487,487,0
20241209,181900,163522961,487,487,487,487,0
20241209,181800,163522961,487,487,487,487,0
20241209,181700,163522961,487,487,487,487,0
20241209,181600,163522961,487,487,487,487,0
20241209,181500,163522961,487,487,487,487,0
20241209,181400,163522961,487,487,487,487,0
20241209,181300,163522961,487,487,487,487,0
20241209,181200,163522961,487,487,487,487,0
20241209,181100,163522961,487,487,487,487,0
20241209,181000,163522961,487,487,487,487,0
20241209,180900,163522961,487,487,487,487,0
20241209,180800,163522961,487,487,487,487,0
20241209,180700,163522961,487,487,487,487,0
20241209,180600,163522961,487,487,487,487,0
20241209,180500,163522961,487,487,487,487,0
20241209,180400,163522961,487,487,487,487,0
20241209,180300,163522961,487,487,487,487,3199
20241209,180200,163522961,487,487,487,487,0
20241209,180100,163522961,487,487,487,487,0
20241209,180000,163522961,487,487,487,487,0
20241209,175900,163522961,487,487,487,487,0
20241209,175800,163522961,487,487,487,487,0
20241209,175700,163522961,487,487,487,487,0
20241209,175600,163522961,487,487,487,487,0
20241209,175500,163522961,487,487,487,487,0
20241209,175400,163522961,487,487,487,487,0
20241209,175300,163522961,487,487,487,487,0
20241209,175200,163522961,487,487,487,487,0
20241209,175100,163522961,487,487,487,487,0
20241209,175000,163522961,487,487,487,487,0
20241209,174900,163522961,487,487,487,487,0
20241209,174800,163522961,487,487,487,487,0
20241209,174700,163522961,487,487,487,487,0
20241209,174600,163522961,487,487,487,487,0
20241209,174500,163522961,487,487,487,487,0
20241209,174400,163522961,487,487,487,487,0
20241209,174300,163522961,487,487,487,487,0
20241209,174200,163522961,487,487,487,487,0
20241209,174100,163522961,487,487,487,487,0
20241209,174000,163522961,487,487,487,487,0
20241209,173900,163522961,487,487,487,487,0
20241209,173800,163522961,487,487,487,487,0
20241209,173700,163522961,487,487,487,487,0
20241209,173600,163522961,487,487,487,487,0
20241209,173500,163522961,487,487,487,487,0
20241209,173400,163522961,487,487,487,487,0
20241209,173300,163522961,487,487,487,487,3199
20241209,173200,163522961,487,487,487,487,0
20241209,173100,163522961,487,487,487,487,0
20241209,173000,163522961,487,487,487,487,0
20241209,172900,163522961,487,487,487,487,0
20241209,172800,163522961,487,487,487,487,0
20241209,172700,163522961,487,487,487,487,0
20241209,172600,163522961,487,487,487,487,0
20241209,172500,163522961,487,487,487,487,0
20241209,172400,163522961,487,487,487,487,0
20241209,172300,163522961,487,487,487,487,0
20241209,172200,163522961,487,487,487,487,0
20241209,172100,163522961,487,487,487,487,0
20241209,172000,163522961,487,487,487,487,0
20241209,171900,163522961,487,487,487,487,0
20241209,171800,163522961,487,487,487,487,0
20241209,171700,163522961,487,487,487,487,0
20241209,171600,163522961,487,487,487,487,0
20241209,171500,163522961,487,487,487,487,0
20241209,171400,163522961,487,487,487,487,0
20241209,171300,163522961,487,487,487,487,0
20241209,171200,163522961,487,487,487,487,0
20241209,171100,163522961,487,487,487,487,0
20241209,171000,163522961,487,487,487,487,0
20241209,170900,163522961,487,487,487,487,0
20241209,170800,163522961,487,487,487,487,0
20241209,170700,163522961,487,487,487,487,0
20241209,170600,163522961,487,487,487,487,0
20241209,170500,163522961,487,487,487,487,0
20241209,170400,163522961,487,487,487,487,0
20241209,170300,163522961,487,487,487,487,3199
20241209,170200,163522961,487,487,487,487,0
20241209,170100,163522961,487,487,487,487,0
20241209,170000,163522961,487,487,487,487,0
20241209,165900,163522961,487,487,487,487,0
20241209,165800,163522961,487,487,487,487,0
20241209,165700,163522961,487,487,487,487,0
20241209,165600,163522961,487,487,487,487,0
20241209,165500,163522961,487,487,487,487,0
20241209,165400,163522961,487,487,487,487,0
20241209,165300,163522961,487,487,487,487,0
20241209,165200,163522961,487,487,487,487,0
20241209,165100,163522961,487,487,487,487,0
20241209,165000,163522961,487,487,487,487,0
20241209,164900,163522961,487,487,487,487,0
20241209,164800,163522961,487,487,487,487,0
20241209,164700,163522961,487,487,487,487,0
20241209,164600,163522961,487,487,487,487,0
20241209,164500,163522961,487,487,487,487,0
20241209,164400,163522961,487,487,487,487,0
20241209,164300,163522961,487,487,487,487,0
20241209,164200,163522961,487,487,487,487,0
20241209,164100,163522961,487,487,487,487,0
20241209,164000,163522961,487,487,487,487,0
20241209,163900,163522961,487,487,487,487,0
20241209,163800,163522961,487,487,487,487,0
20241209,163700,163522961,487,487,487,487,0
20241209,163600,163522961,487,487,487,487,0
20241209,163500,163522961,487,487,487,487,0
20241209,163400,163522961,487,487,487,487,0
20241209,163300,163522961,487,487,487,487,3199
20241209,163200,163522961,487,487,487,487,0
20241209,163100,163522961,487,487,487,487,0
20241209,163000,163522961,487,487,487,487,0
20241209,162900,163522961,487,487,487,487,0
20241209,162800,163522961,487,487,487,487,0
20241209,162700,163522961,487,487,487,487,0
20241209,162600,163522961,487,487,487,487,0
20241209,162500,163522961,487,487,487,487,0
20241209,162400,163522961,487,487,487,487,0
20241209,162300,163522961,487,487,487,487,0
20241209,162200,163522961,487,487,487,487,0
20241209,162100,163522961,487,487,487,487,0
20241209,162000,163522961,487,487,487,487,0
20241209,161900,163522961,487,487,487,487,0
20241209,161800,163522961,487,487,487,487,0
20241209,161700,163522961,487,487,487,487,0
20241209,161600,163522961,487,487,487,487,0
20241209,161500,163522961,487,487,487,487,0
20241209,161400,163522961,487,487,487,487,0
20241209,161300,163522961,487,487,487,487,0
20241209,161200,163522961,487,487,487,487,0
20241209,161100,163522961,487,487,487,487,0
20241209,161000,163522961,487,487,487,487,0
20241209,160900,163522961,487,487,487,487,0
20241209,160800,163522961,487,487,487,487,0
20241209,160700,163522961,487,487,487,487,0
20241209,160600,163522961,487,487,487,487,0
20241209,160500,163522961,487,487,487,487,0
20241209,160400,163522961,487,487,487,487,0
20241209,160300,163522961,487,487,487,487,3199
20241209,160200,163522961,487,487,487,487,0
20241209,160100,163522961,487,487,487,487,0
20241209,160000,163522961,487,487,487,487,0
20241209,155900,163522961,487,487,487,487,0
20241209,155800,163522961,487,487,487,487,0
20241209,155700,163522961,487,487,487,487,0
20241209,155600,163522961,487,487,487,487,0
20241209,155500,163522961,487,487,487,487,0
20241209,155400,163522961,487,487,487,487,0
20241209,155300,163522961,487,487,487,487,0
20241209,155200,163522961,487,487,487,487,0
20241209,155100,163522961,487,487,487,487,0
20241209,155000,163522961,487,487,487,487,0
20241209,154900,163522961,487,487,487,487,0
20241209,154800,163522961,487,487,487,487,0
20241209,154700,163522961,487,487,487,487,0
20241209,154600,163522961,487,487,487,487,0
20241209,154500,163522961,487,487,487,487,0
20241209,154400,163522961,487,487,487,487,0
20241209,154300,163522961,487,487,487,487,0
20241209,154200,163522961,487,487,487,487,0
20241209,154100,163522961,487,487,487,487,0
20241209,154000,163522961,487,487,487,487,0
20241209,153900,163522961,487,487,487,487,0
20241209,153800,163522961,487,487,487,487,0
20241209,153700,163522961,487,487,487,487,0
20241209,153600,163522961,487,487,487,487,0
20241209,153500,163522961,487,487,487,487,0
20241209,153400,163522961,487,487,487,487,0
20241209,153300,163522961,487,487,487,487,3199
20241209,153200,163522961,487,487,487,487,0
20241209,153100,163522961,487,487,487,487,0
20241209,153000,163522961,487,487,487,487,3199
20241209,152900,161965048,487,487,487,487,0
20241209,152800,161965048,487,487,487,487,0
20241209,152700,161965048,487,487,487,487,0
20241209,152600,161965048,487,487,487,487,0
20241209,152500,161965048,487,487,487,487,0
20241209,152400,161965048,487,487,487,487,0
20241209,152300,161965048,487,487,487,487,0
20241209,152200,161965048,487,487,487,487,0
20241209,152100,161965048,487,487,487,487,0
20241209,152000,161965048,487,487,487,487,0
20241209,151900,161965048,487,487,487,482,9669
20241209,151800,157258245,487,487,487,487,1
20241209,151700,157257758,482,482,482,482,80
20241209,151600,157219198,487,487,487,487,502
20241209,151500,156974724,482,487,487,482,124
20241209,151400,156914931,487,487,487,487,0
20241209,151300,156914931,487,482,487,482,705
20241209,151200,156575116,487,482,487,482,54
20241209,151100,156548875,486,484,486,484,1780
20241209,151000,155687347,484,484,484,484,0
20241209,150900,155687347,484,484,484,484,6
20241209,150800,155684443,484,484,484,484,0
20241209,150700,155684443,484,484,484,484,0
20241209,150600,155684443,484,484,484,484,0
20241209,150500,155684443,484,484,484,484,0
20241209,150400,155684443,484,484,484,484,20
20241209,150300,155674763,484,484,484,482,9802
20241209,150200,150950195,484,483,484,480,2898
20241209,150100,149552032,483,483,483,483,0
20241209,150000,149552032,483,483,483,483,500
20241209,145900,149310532,483,483,483,483,0
20241209,145800,149310532,483,483,483,483,200
20241209,145700,149213932,483,483,483,483,0
20241209,145600,149213932,483,483,483,483,23
20241209,145500,149202823,483,483,483,483,0
20241209,145400,149202823,483,483,483,483,0
20241209,145300,149202823,483,483,483,483,0
20241209,145200,149202823,483,483,483,483,15
20241209,145100,149195578,483,483,483,483,1
20241209,145000,149195095,483,483,483,483,0
20241209,144900,149195095,483,482,483,482,39
20241209,144800,149176296,482,482,482,482,0
20241209,144700,149176296,482,482,482,482,12
20241209,144600,149170512,482,482,482,482,0
20241209,144500,149170512,482,482,482,482,0
20241209,144400,149170512,482,482,482,482,1130
20241209,144300,148625852,482,482,482,482,1
20241209,144200,148625370,482,482,482,482,0
20241209,144100,148625370,482,482,482,482,0
20241209,144000,148625370,482,482,482,482,293
20241209,143900,148484144,482,482,482,482,0
20241209,143800,148484144,482,482,482,482,180
20241209,143700,148397384,482,482,482,482,0
20241209,143600,148397384,482,482,482,482,0
20241209,143500,148397384,482,482,482,482,0
20241209,143400,148397384,482,482,482,482,0
20241209,143300,148397384,482,482,482,482,100
20241209,143200,148349184,482,482,482,482,1
20241209,143100,148348702,480,480,480,480,5007
20241209,143000,145945342,480,481,481,480,420
20241209,142900,145743690,482,482,482,482,1763
20241209,142800,144893924,482,482,482,482,1
20241209,142700,144893442,482,482,482,482,0
20241209,142600,144893442,482,482,482,482,300
20241209,142500,144748842,481,481,481,481,1
20241209,142400,144748361,482,482,482,482,2
20241209,142300,144747397,482,482,482,482,1653
20241209,142200,143950651,482,482,482,482,197
20241209,142100,143855697,483,481,483,481,3787
20241209,142000,142034148,481,481,481,481,1
20241209,141900,142033667,483,483,483,483,14
20241209,141800,142026905,483,483,483,483,0
20241209,141700,142026905,483,483,483,483,0
20241209,141600,142026905,483,483,483,483,392
20241209,141500,141837569,481,481,481,481,1541
20241209,141400,141096348,483,483,483,483,0
20241209,141300,141096348,483,483,483,483,0
20241209,141200,141096348,483,483,483,483,0
20241209,141100,141096348,483,483,483,483,0
20241209,141000,141096348,483,483,483,483,0
20241209,140900,141096348,483,483,483,483,0
20241209,140800,141096348,483,483,483,483,0
20241209,140700,141096348,483,483,483,483,0
20241209,140600,141096348,483,483,483,483,2000
20241209,140500,140130348,482,482,482,482,0
20241209,140400,140130348,482,482,482,482,0
20241209,140300,140130348,482,482,482,482,0
20241209,140200,140130348,482,482,482,482,0
20241209,140100,140130348,482,482,482,482,0
20241209,140000,140130348,482,482,482,482,0
20241209,135900,140130348,482,482,482,482,0
20241209,135800,140130348,482,482,482,482,0
20241209,135700,140130348,482,482,482,482,0
20241209,135600,140130348,482,482,482,482,10
20241209,135500,140125528,483,483,483,483,0
20241209,135400,140125528,483,483,483,483,0
20241209,135300,140125528,483,481,483,481,1549
20241209,135200,139380457,481,481,481,481,107
20241209,135100,139328990,482,482,482,482,0
20241209,135000,139328990,482,482,482,482,0
20241209,134900,139328990,482,482,482,482,20
20241209,134800,139319350,482,482,482,482,0
20241209,134700,139319350,482,482,482,482,1
20241209,134600,139318868,482,482,482,482,471
20241209,134500,139091846,482,482,482,482,0
20241209,134400,139091846,482,482,482,482,2
20241209,134300,139090882,482,482,482,482,0
20241209,134200,139090882,482,482,482,482,50
20241209,134100,139066782,482,482,482,482,0
20241209,134000,139066782,482,482,482,482,1000
20241209,133900,138584782,480,482,482,480,1656
20241209,133800,137789851,482,482,482,482,1
20241209,133700,137789369,482,482,482,482,0
20241209,133600,137789369,482,481,482,481,5001
20241209,133500,135383887,483,482,483,482,401
20241209,133400,135190604,482,482,482,482,500
20241209,133300,134949604,482,482,482,482,0
20241209,133200,134949604,482,482,482,482,9300
20241209,133100,130467004,483,483,483,483,37
20241209,133000,130449133,483,483,483,483,1
20241209,132900,130448650,482,482,482,482,10000
20241209,132800,125628650,483,483,483,483,0
20241209,132700,125628650,483,483,483,483,0
20241209,132600,125628650,483,483,483,483,0
20241209,132500,125628650,483,483,483,483,0
20241209,132400,125628650,483,482,483,482,504
20241209,132300,125385521,479,479,479,479,30
20241209,132200,125371151,482,482,482,482,0
20241209,132100,125371151,482,482,482,482,7
20241209,132000,125367777,479,479,479,479,2254
20241209,131900,124288111,483,478,483,478,8601
20241209,131800,120170340,478,478,478,478,387
20241209,131700,119985354,478,478,478,478,3
20241209,131600,119983920,479,479,479,479,0
20241209,131500,119983920,479,479,479,479,0
20241209,131400,119983920,479,479,479,479,0
20241209,131300,119983920,479,479,479,479,0
20241209,131200,119983920,479,477,479,477,501
20241209,131100,119744941,476,477,477,476,2030
20241209,131000,118778443,477,478,479,477,205
20241209,130900,118680453,477,477,477,477,5290
20241209,130800,116157123,479,478,479,478,1007
20241209,130700,115675776,478,479,479,478,3369
20241209,130600,114065354,479,479,479,479,50
20241209,130500,114041404,480,480,480,480,0
20241209,130400,114041404,480,480,480,480,0
20241209,130300,114041404,480,480,480,480,1000
20241209,130200,113561404,480,480,480,480,0
20241209,130100,113561404,480,483,483,480,101
20241209,130000,113512921,478,480,480,478,10078
20241209,125900,108684173,483,483,483,483,11
20241209,125800,108678860,480,483,483,480,1107
20241209,125700,108145558,480,482,482,480,63
20241209,125600,108115288,483,483,483,483,18
20241209,125500,108106594,483,483,483,483,0
20241209,125400,108106594,483,483,483,483,1
20241209,125300,108106111,480,480,480,480,0
20241209,125200,108106111,480,482,483,480,656
20241209,125100,107791209,483,482,483,480,6206
20241209,125000,104806373,483,483,483,483,0
20241209,124900,104806373,483,483,483,483,0
20241209,124800,104806373,483,483,483,483,5
20241209,124700,104803958,483,483,483,483,89
20241209,124600,104760971,483,483,483,483,2360
20241209,124500,103621091,483,483,483,483,649
20241209,124400,103307624,483,483,483,483,318
20241209,124300,103154030,483,482,483,482,1002
20241209,124200,102670564,483,483,483,483,0
20241209,124100,102670564,483,483,483,483,10
20241209,124000,102665734,483,483,483,483,1
20241209,123900,102665251,482,483,483,482,53
20241209,123800,102639670,483,483,483,483,432
20241209,123700,102431014,483,483,483,483,1
20241209,123600,102430531,482,482,483,482,1297
20241209,123500,101805366,483,483,483,483,7
20241209,123400,101801985,483,483,483,483,624
20241209,123300,101500593,483,483,483,483,5
20241209,123200,101498178,483,483,483,483,1
20241209,123100,101497695,483,483,483,483,0
20241209,123000,101497695,483,483,483,483,51
20241209,122900,101473062,483,483,483,483,0
20241209,122800,101473062,483,483,483,483,0
20241209,122700,101473062,483,483,483,481,2178
20241209,122600,100423439,481,482,483,481,22802
20241209,122500,89438580,483,484,484,483,2870
20241209,122400,88051383,485,485,485,485,40
20241209,122300,88031983,487,487,487,487,18
20241209,122200,88023217,487,487,487,486,401
20241209,122100,87828030,487,487,487,487,102
20241209,122000,87778356,487,487,487,487,0
20241209,121900,87778356,487,487,487,487,0
20241209,121800,87778356,487,487,487,487,456
20241209,121700,87556284,487,487,487,487,500
20241209,121600,87312784,487,485,487,485,310
20241209,121500,87162432,487,487,487,487,2
20241209,121400,87161458,486,486,486,486,10060
20241209,121300,82272298,486,486,486,486,6
20241209,121200,82269382,486,486,486,486,0
20241209,121100,82269382,486,486,486,486,30
20241209,121000,82254802,486,485,486,485,101
20241209,120900,82205816,486,486,486,486,0
20241209,120800,82205816,486,486,486,486,80
20241209,120700,82166936,485,485,485,485,30
20241209,120600,82152386,486,486,486,486,1
20241209,120500,82151900,483,483,483,483,222
20241209,120400,82044674,486,485,486,485,180
20241209,120300,81957373,485,485,485,485,0
20241209,120200,81957373,485,485,485,485,0
20241209,120100,81957373,485,486,486,485,30
20241209,120000,81942803,486,486,486,486,0
20241209,115900,81942803,486,486,486,486,0
20241209,115800,81942803,486,486,486,486,1001
20241209,115700,81456317,486,487,487,486,416
20241209,115600,81254136,483,483,483,483,6
20241209,115500,81251238,487,487,487,487,0
20241209,115400,81251238,487,487,487,487,0
20241209,115300,81251238,487,487,487,487,0
20241209,115200,81251238,487,487,487,487,0
20241209,115100,81251238,487,487,487,487,0
20241209,115000,81251238,487,487,487,487,5
20241209,114900,81248803,487,487,487,487,0
20241209,114800,81248803,487,487,487,487,0
20241209,114700,81248803,487,486,487,486,2
20241209,114600,81247830,482,482,482,482,1
20241209,114500,81247348,489,489,489,489,0
20241209,114400,81247348,489,489,489,489,0
20241209,114300,81247348,489,489,489,489,0
20241209,114200,81247348,489,489,489,489,1
20241209,114100,81246859,488,488,488,488,1
20241209,114000,81246371,489,489,489,482,105
20241209,113900,81195042,489,489,489,489,204
20241209,113800,81095286,489,489,489,489,0
20241209,113700,81095286,489,489,489,489,0
20241209,113600,81095286,489,488,489,488,65
20241209,113500,81063565,481,486,489,480,12299
20241209,113400,75128474,490,486,490,486,310
20241209,113300,74977774,490,490,490,486,220
20241209,113200,74870774,487,487,487,486,2112
20241209,113100,73844226,490,488,490,487,70
20241209,113000,73810132,490,490,490,490,5
20241209,112900,73807682,490,490,490,490,0
20241209,112800,73807682,490,490,490,490,2
20241209,112700,73806702,487,487,487,487,0
20241209,112600,73806702,487,489,489,487,56
20241209,112500,73779330,490,488,490,487,61
20241209,112400,73749561,487,487,487,487,0
20241209,112300,73749561,487,492,492,487,14
20241209,112200,73742738,487,488,488,487,101
20241209,112100,73693484,488,488,488,488,0
20241209,112000,73693484,488,488,492,488,333
20241209,111900,73529780,492,492,492,492,0
20241209,111800,73529780,492,492,492,492,0
20241209,111700,73529780,492,489,492,489,31
20241209,111600,73514608,492,492,492,492,0
20241209,111500,73514608,492,492,492,492,0
20241209,111400,73514608,492,492,492,492,0
20241209,111300,73514608,492,492,492,492,0
20241209,111200,73514608,492,492,492,492,0
20241209,111100,73514608,492,492,492,492,0
20241209,111000,73514608,492,492,492,492,0
20241209,110900,73514608,492,492,492,492,0
20241209,110800,73514608,492,487,492,485,6021
20241209,110700,70591225,486,486,486,486,628
20241209,110600,70286017,486,493,493,486,7380
20241209,110500,66697810,486,486,486,486,0
20241209,110400,66697810,486,486,486,486,0
20241209,110300,66697810,486,490,490,486,7945
20241209,110200,62829860,494,491,494,490,131
20241209,110100,62765602,494,494,494,494,0
20241209,110000,62765602,494,494,494,494,170
20241209,105900,62681622,494,492,494,492,375
20241209,105800,62496811,494,494,494,494,0
20241209,105700,62496811,494,494,494,494,55
20241209,105600,62469641,491,491,491,491,500
20241209,105500,62224141,494,494,494,494,0
20241209,105400,62224141,494,491,494,491,2151
20241209,105300,61167997,494,494,494,494,0
20241209,105200,61167997,494,494,494,494,1
20241209,105100,61167503,493,494,494,493,1979
20241209,105000,60191726,494,494,494,494,0
20241209,104900,60191726,494,494,494,494,65
20241209,104800,60159616,498,498,498,498,0
20241209,104700,60159616,498,498,498,498,0
20241209,104600,60159616,498,498,498,498,5
20241209,104500,60157126,498,498,498,498,30
20241209,104400,60142186,498,498,498,498,0
20241209,104300,60142186,498,498,498,498,0
20241209,104200,60142186,498,498,498,498,1
20241209,104100,60141688,497,497,497,497,211
20241209,104000,60036821,497,497,497,497,0
20241209,103900,60036821,497,497,497,497,0
20241209,103800,60036821,497,499,499,497,104
20241209,103700,59984927,499,499,499,499,3
20241209,103600,59983430,497,497,497,497,303
20241209,103500,59832839,497,497,498,497,136
20241209,103400,59765227,498,498,498,498,200
20241209,103300,59665627,498,498,498,498,0
20241209,103200,59665627,498,498,498,498,0
20241209,103100,59665627,498,498,498,498,0
20241209,103000,59665627,498,498,498,498,0
20241209,102900,59665627,498,498,498,498,0
20241209,102800,59665627,498,498,498,498,31
20241209,102700,59650189,493,493,493,493,255
20241209,102600,59524474,494,494,494,494,0
20241209,102500,59524474,494,495,495,494,703
20241209,102400,59177030,499,499,499,492,172
20241209,102300,59091902,499,499,499,499,1
20241209,102200,59091403,499,499,499,499,0
20241209,102100,59091403,499,491,499,490,172
20241209,102000,59006470,499,499,499,499,0
20241209,101900,59006470,499,499,499,499,352
20241209,101800,58830822,499,494,499,488,1270
20241209,101700,58205003,494,494,494,494,0
20241209,101600,58205003,494,493,494,493,314
20241209,101500,58050200,495,495,495,495,0
20241209,101400,58050200,495,495,495,495,0
20241209,101300,58050200,495,495,495,495,0
20241209,101200,58050200,495,495,495,495,10
20241209,101100,58045250,495,493,495,484,6764
20241209,101000,54749342,499,499,499,499,0
20241209,100900,54749342,499,499,499,499,13
20241209,100800,54742855,499,499,499,499,402
20241209,100700,54542257,499,499,499,499,0
20241209,100600,54542257,499,499,499,499,1
20241209,100500,54541758,499,499,499,499,20
20241209,100400,54531778,499,494,499,494,1280
20241209,100300,53899426,494,494,494,494,2
20241209,100200,53898438,494,494,494,494,0
20241209,100100,53898438,494,494,494,494,0
20241209,100000,53898438,494,493,494,493,1080
20241209,095900,53365997,493,493,493,493,0
20241209,095800,53365997,493,493,493,493,920
20241209,095700,52912437,493,490,493,490,4272
20241209,095600,50818854,489,489,489,489,3480
20241209,095500,49117134,489,487,489,487,2573
20241209,095400,47863043,487,486,487,486,2583
20241209,095300,46607469,486,486,486,486,5
20241209,095200,46605039,486,486,486,486,10
20241209,095100,46600179,486,486,486,486,1
20241209,095000,46599693,486,485,486,485,1400
20241209,094900,45920236,485,485,485,485,290
20241209,094800,45779586,486,486,486,486,45
20241209,094700,45757716,486,487,487,486,80
20241209,094600,45718826,487,487,487,487,4
20241209,094500,45716878,487,487,487,487,114
20241209,094400,45661360,489,489,489,489,0
20241209,094300,45661360,489,488,489,488,254
20241209,094200,45537405,485,489,489,485,75
20241209,094100,45500982,489,489,491,489,304
20241209,094000,45352179,491,491,491,491,1
20241209,093900,45351688,483,492,494,483,16867
20241209,093800,37095376,494,494,494,494,501
20241209,093700,36847882,492,493,493,492,2050
20241209,093600,35838222,494,495,495,494,345
20241209,093500,35667753,494,494,494,494,1021
20241209,093400,35163379,494,499,499,494,1008
20241209,093300,34665387,500,498,500,498,1000
20241209,093200,34166511,498,492,498,492,1316
20241209,093100,33519033,492,499,499,492,2005
20241209,093000,32529811,499,499,499,496,2137
20241209,092900,31469748,499,495,499,495,3254
20241209,092800,29859014,502,502,502,502,1
20241209,092700,29858512,501,501,501,501,1038
20241209,092600,29338474,501,501,501,501,208
20241209,092500,29234266,501,501,501,501,7
20241209,092400,29230759,501,501,501,501,0
20241209,092300,29230759,501,497,501,493,1501
20241209,092200,28487192,501,501,501,501,5
20241209,092100,28484687,502,502,502,502,416
20241209,092000,28275855,496,498,498,496,12000
20241209,091900,22320027,503,498,503,498,80
20241209,091800,22280182,503,498,503,498,101
20241209,091700,22229879,502,502,502,502,1001
20241209,091600,21727377,502,502,502,502,0
20241209,091500,21727377,502,504,504,499,2026
20241209,091400,20709306,504,499,504,499,355
20241209,091300,20532156,505,505,505,505,0
20241209,091200,20532156,505,505,505,505,200
20241209,091100,20431156,505,506,506,501,102
20241209,091000,20380045,505,505,505,505,0
20241209,090900,20380045,505,496,505,496,2
20241209,090800,20379044,505,509,509,492,1009
20241209,090700,19882297,491,502,510,491,16034
20241209,090600,11849341,502,510,510,502,150
20241209,090500,11773641,511,511,511,511,0
20241209,090400,11773641,511,504,511,500,11325
20241209,090300,6089850,502,515,515,502,2849
20241209,090200,4653264,511,517,517,511,138
20241209,090100,4582518,520,518,520,502,2818
20241209,090000,3153284,521,509,521,509,6194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193300 163522961 487 487 487 487 3199
3 20241209 193200 163522961 487 487 487 487 0
4 20241209 193100 163522961 487 487 487 487 0
5 20241209 193000 163522961 487 487 487 487 0
6 20241209 192900 163522961 487 487 487 487 0
7 20241209 192800 163522961 487 487 487 487 0
8 20241209 192700 163522961 487 487 487 487 0
9 20241209 192600 163522961 487 487 487 487 0
10 20241209 192500 163522961 487 487 487 487 0
11 20241209 192400 163522961 487 487 487 487 0
12 20241209 192300 163522961 487 487 487 487 0
13 20241209 192200 163522961 487 487 487 487 0
14 20241209 192100 163522961 487 487 487 487 0
15 20241209 192000 163522961 487 487 487 487 0
16 20241209 191900 163522961 487 487 487 487 0
17 20241209 191800 163522961 487 487 487 487 0
18 20241209 191700 163522961 487 487 487 487 0
19 20241209 191600 163522961 487 487 487 487 0
20 20241209 191500 163522961 487 487 487 487 0
21 20241209 191400 163522961 487 487 487 487 0
22 20241209 191300 163522961 487 487 487 487 0
23 20241209 191200 163522961 487 487 487 487 0
24 20241209 191100 163522961 487 487 487 487 0
25 20241209 191000 163522961 487 487 487 487 0
26 20241209 190900 163522961 487 487 487 487 0
27 20241209 190800 163522961 487 487 487 487 0
28 20241209 190700 163522961 487 487 487 487 0
29 20241209 190600 163522961 487 487 487 487 0
30 20241209 190500 163522961 487 487 487 487 0
31 20241209 190400 163522961 487 487 487 487 0
32 20241209 190300 163522961 487 487 487 487 3199
33 20241209 190200 163522961 487 487 487 487 0
34 20241209 190100 163522961 487 487 487 487 0
35 20241209 190000 163522961 487 487 487 487 0
36 20241209 185900 163522961 487 487 487 487 0
37 20241209 185800 163522961 487 487 487 487 0
38 20241209 185700 163522961 487 487 487 487 0
39 20241209 185600 163522961 487 487 487 487 0
40 20241209 185500 163522961 487 487 487 487 0
41 20241209 185400 163522961 487 487 487 487 0
42 20241209 185300 163522961 487 487 487 487 0
43 20241209 185200 163522961 487 487 487 487 0
44 20241209 185100 163522961 487 487 487 487 0
45 20241209 185000 163522961 487 487 487 487 0
46 20241209 184900 163522961 487 487 487 487 0
47 20241209 184800 163522961 487 487 487 487 0
48 20241209 184700 163522961 487 487 487 487 0
49 20241209 184600 163522961 487 487 487 487 0
50 20241209 184500 163522961 487 487 487 487 0
51 20241209 184400 163522961 487 487 487 487 0
52 20241209 184300 163522961 487 487 487 487 0
53 20241209 184200 163522961 487 487 487 487 0
54 20241209 184100 163522961 487 487 487 487 0
55 20241209 184000 163522961 487 487 487 487 0
56 20241209 183900 163522961 487 487 487 487 0
57 20241209 183800 163522961 487 487 487 487 0
58 20241209 183700 163522961 487 487 487 487 0
59 20241209 183600 163522961 487 487 487 487 0
60 20241209 183500 163522961 487 487 487 487 0
61 20241209 183400 163522961 487 487 487 487 0
62 20241209 183300 163522961 487 487 487 487 3199
63 20241209 183200 163522961 487 487 487 487 0
64 20241209 183100 163522961 487 487 487 487 0
65 20241209 183000 163522961 487 487 487 487 0
66 20241209 182900 163522961 487 487 487 487 0
67 20241209 182800 163522961 487 487 487 487 0
68 20241209 182700 163522961 487 487 487 487 0
69 20241209 182600 163522961 487 487 487 487 0
70 20241209 182500 163522961 487 487 487 487 0
71 20241209 182400 163522961 487 487 487 487 0
72 20241209 182300 163522961 487 487 487 487 0
73 20241209 182200 163522961 487 487 487 487 0
74 20241209 182100 163522961 487 487 487 487 0
75 20241209 182000 163522961 487 487 487 487 0
76 20241209 181900 163522961 487 487 487 487 0
77 20241209 181800 163522961 487 487 487 487 0
78 20241209 181700 163522961 487 487 487 487 0
79 20241209 181600 163522961 487 487 487 487 0
80 20241209 181500 163522961 487 487 487 487 0
81 20241209 181400 163522961 487 487 487 487 0
82 20241209 181300 163522961 487 487 487 487 0
83 20241209 181200 163522961 487 487 487 487 0
84 20241209 181100 163522961 487 487 487 487 0
85 20241209 181000 163522961 487 487 487 487 0
86 20241209 180900 163522961 487 487 487 487 0
87 20241209 180800 163522961 487 487 487 487 0
88 20241209 180700 163522961 487 487 487 487 0
89 20241209 180600 163522961 487 487 487 487 0
90 20241209 180500 163522961 487 487 487 487 0
91 20241209 180400 163522961 487 487 487 487 0
92 20241209 180300 163522961 487 487 487 487 3199
93 20241209 180200 163522961 487 487 487 487 0
94 20241209 180100 163522961 487 487 487 487 0
95 20241209 180000 163522961 487 487 487 487 0
96 20241209 175900 163522961 487 487 487 487 0
97 20241209 175800 163522961 487 487 487 487 0
98 20241209 175700 163522961 487 487 487 487 0
99 20241209 175600 163522961 487 487 487 487 0
100 20241209 175500 163522961 487 487 487 487 0
101 20241209 175400 163522961 487 487 487 487 0
102 20241209 175300 163522961 487 487 487 487 0
103 20241209 175200 163522961 487 487 487 487 0
104 20241209 175100 163522961 487 487 487 487 0
105 20241209 175000 163522961 487 487 487 487 0
106 20241209 174900 163522961 487 487 487 487 0
107 20241209 174800 163522961 487 487 487 487 0
108 20241209 174700 163522961 487 487 487 487 0
109 20241209 174600 163522961 487 487 487 487 0
110 20241209 174500 163522961 487 487 487 487 0
111 20241209 174400 163522961 487 487 487 487 0
112 20241209 174300 163522961 487 487 487 487 0
113 20241209 174200 163522961 487 487 487 487 0
114 20241209 174100 163522961 487 487 487 487 0
115 20241209 174000 163522961 487 487 487 487 0
116 20241209 173900 163522961 487 487 487 487 0
117 20241209 173800 163522961 487 487 487 487 0
118 20241209 173700 163522961 487 487 487 487 0
119 20241209 173600 163522961 487 487 487 487 0
120 20241209 173500 163522961 487 487 487 487 0
121 20241209 173400 163522961 487 487 487 487 0
122 20241209 173300 163522961 487 487 487 487 3199
123 20241209 173200 163522961 487 487 487 487 0
124 20241209 173100 163522961 487 487 487 487 0
125 20241209 173000 163522961 487 487 487 487 0
126 20241209 172900 163522961 487 487 487 487 0
127 20241209 172800 163522961 487 487 487 487 0
128 20241209 172700 163522961 487 487 487 487 0
129 20241209 172600 163522961 487 487 487 487 0
130 20241209 172500 163522961 487 487 487 487 0
131 20241209 172400 163522961 487 487 487 487 0
132 20241209 172300 163522961 487 487 487 487 0
133 20241209 172200 163522961 487 487 487 487 0
134 20241209 172100 163522961 487 487 487 487 0
135 20241209 172000 163522961 487 487 487 487 0
136 20241209 171900 163522961 487 487 487 487 0
137 20241209 171800 163522961 487 487 487 487 0
138 20241209 171700 163522961 487 487 487 487 0
139 20241209 171600 163522961 487 487 487 487 0
140 20241209 171500 163522961 487 487 487 487 0
141 20241209 171400 163522961 487 487 487 487 0
142 20241209 171300 163522961 487 487 487 487 0
143 20241209 171200 163522961 487 487 487 487 0
144 20241209 171100 163522961 487 487 487 487 0
145 20241209 171000 163522961 487 487 487 487 0
146 20241209 170900 163522961 487 487 487 487 0
147 20241209 170800 163522961 487 487 487 487 0
148 20241209 170700 163522961 487 487 487 487 0
149 20241209 170600 163522961 487 487 487 487 0
150 20241209 170500 163522961 487 487 487 487 0
151 20241209 170400 163522961 487 487 487 487 0
152 20241209 170300 163522961 487 487 487 487 3199
153 20241209 170200 163522961 487 487 487 487 0
154 20241209 170100 163522961 487 487 487 487 0
155 20241209 170000 163522961 487 487 487 487 0
156 20241209 165900 163522961 487 487 487 487 0
157 20241209 165800 163522961 487 487 487 487 0
158 20241209 165700 163522961 487 487 487 487 0
159 20241209 165600 163522961 487 487 487 487 0
160 20241209 165500 163522961 487 487 487 487 0
161 20241209 165400 163522961 487 487 487 487 0
162 20241209 165300 163522961 487 487 487 487 0
163 20241209 165200 163522961 487 487 487 487 0
164 20241209 165100 163522961 487 487 487 487 0
165 20241209 165000 163522961 487 487 487 487 0
166 20241209 164900 163522961 487 487 487 487 0
167 20241209 164800 163522961 487 487 487 487 0
168 20241209 164700 163522961 487 487 487 487 0
169 20241209 164600 163522961 487 487 487 487 0
170 20241209 164500 163522961 487 487 487 487 0
171 20241209 164400 163522961 487 487 487 487 0
172 20241209 164300 163522961 487 487 487 487 0
173 20241209 164200 163522961 487 487 487 487 0
174 20241209 164100 163522961 487 487 487 487 0
175 20241209 164000 163522961 487 487 487 487 0
176 20241209 163900 163522961 487 487 487 487 0
177 20241209 163800 163522961 487 487 487 487 0
178 20241209 163700 163522961 487 487 487 487 0
179 20241209 163600 163522961 487 487 487 487 0
180 20241209 163500 163522961 487 487 487 487 0
181 20241209 163400 163522961 487 487 487 487 0
182 20241209 163300 163522961 487 487 487 487 3199
183 20241209 163200 163522961 487 487 487 487 0
184 20241209 163100 163522961 487 487 487 487 0
185 20241209 163000 163522961 487 487 487 487 0
186 20241209 162900 163522961 487 487 487 487 0
187 20241209 162800 163522961 487 487 487 487 0
188 20241209 162700 163522961 487 487 487 487 0
189 20241209 162600 163522961 487 487 487 487 0
190 20241209 162500 163522961 487 487 487 487 0
191 20241209 162400 163522961 487 487 487 487 0
192 20241209 162300 163522961 487 487 487 487 0
193 20241209 162200 163522961 487 487 487 487 0
194 20241209 162100 163522961 487 487 487 487 0
195 20241209 162000 163522961 487 487 487 487 0
196 20241209 161900 163522961 487 487 487 487 0
197 20241209 161800 163522961 487 487 487 487 0
198 20241209 161700 163522961 487 487 487 487 0
199 20241209 161600 163522961 487 487 487 487 0
200 20241209 161500 163522961 487 487 487 487 0
201 20241209 161400 163522961 487 487 487 487 0
202 20241209 161300 163522961 487 487 487 487 0
203 20241209 161200 163522961 487 487 487 487 0
204 20241209 161100 163522961 487 487 487 487 0
205 20241209 161000 163522961 487 487 487 487 0
206 20241209 160900 163522961 487 487 487 487 0
207 20241209 160800 163522961 487 487 487 487 0
208 20241209 160700 163522961 487 487 487 487 0
209 20241209 160600 163522961 487 487 487 487 0
210 20241209 160500 163522961 487 487 487 487 0
211 20241209 160400 163522961 487 487 487 487 0
212 20241209 160300 163522961 487 487 487 487 3199
213 20241209 160200 163522961 487 487 487 487 0
214 20241209 160100 163522961 487 487 487 487 0
215 20241209 160000 163522961 487 487 487 487 0
216 20241209 155900 163522961 487 487 487 487 0
217 20241209 155800 163522961 487 487 487 487 0
218 20241209 155700 163522961 487 487 487 487 0
219 20241209 155600 163522961 487 487 487 487 0
220 20241209 155500 163522961 487 487 487 487 0
221 20241209 155400 163522961 487 487 487 487 0
222 20241209 155300 163522961 487 487 487 487 0
223 20241209 155200 163522961 487 487 487 487 0
224 20241209 155100 163522961 487 487 487 487 0
225 20241209 155000 163522961 487 487 487 487 0
226 20241209 154900 163522961 487 487 487 487 0
227 20241209 154800 163522961 487 487 487 487 0
228 20241209 154700 163522961 487 487 487 487 0
229 20241209 154600 163522961 487 487 487 487 0
230 20241209 154500 163522961 487 487 487 487 0
231 20241209 154400 163522961 487 487 487 487 0
232 20241209 154300 163522961 487 487 487 487 0
233 20241209 154200 163522961 487 487 487 487 0
234 20241209 154100 163522961 487 487 487 487 0
235 20241209 154000 163522961 487 487 487 487 0
236 20241209 153900 163522961 487 487 487 487 0
237 20241209 153800 163522961 487 487 487 487 0
238 20241209 153700 163522961 487 487 487 487 0
239 20241209 153600 163522961 487 487 487 487 0
240 20241209 153500 163522961 487 487 487 487 0
241 20241209 153400 163522961 487 487 487 487 0
242 20241209 153300 163522961 487 487 487 487 3199
243 20241209 153200 163522961 487 487 487 487 0
244 20241209 153100 163522961 487 487 487 487 0
245 20241209 153000 163522961 487 487 487 487 3199
246 20241209 152900 161965048 487 487 487 487 0
247 20241209 152800 161965048 487 487 487 487 0
248 20241209 152700 161965048 487 487 487 487 0
249 20241209 152600 161965048 487 487 487 487 0
250 20241209 152500 161965048 487 487 487 487 0
251 20241209 152400 161965048 487 487 487 487 0
252 20241209 152300 161965048 487 487 487 487 0
253 20241209 152200 161965048 487 487 487 487 0
254 20241209 152100 161965048 487 487 487 487 0
255 20241209 152000 161965048 487 487 487 487 0
256 20241209 151900 161965048 487 487 487 482 9669
257 20241209 151800 157258245 487 487 487 487 1
258 20241209 151700 157257758 482 482 482 482 80
259 20241209 151600 157219198 487 487 487 487 502
260 20241209 151500 156974724 482 487 487 482 124
261 20241209 151400 156914931 487 487 487 487 0
262 20241209 151300 156914931 487 482 487 482 705
263 20241209 151200 156575116 487 482 487 482 54
264 20241209 151100 156548875 486 484 486 484 1780
265 20241209 151000 155687347 484 484 484 484 0
266 20241209 150900 155687347 484 484 484 484 6
267 20241209 150800 155684443 484 484 484 484 0
268 20241209 150700 155684443 484 484 484 484 0
269 20241209 150600 155684443 484 484 484 484 0
270 20241209 150500 155684443 484 484 484 484 0
271 20241209 150400 155684443 484 484 484 484 20
272 20241209 150300 155674763 484 484 484 482 9802
273 20241209 150200 150950195 484 483 484 480 2898
274 20241209 150100 149552032 483 483 483 483 0
275 20241209 150000 149552032 483 483 483 483 500
276 20241209 145900 149310532 483 483 483 483 0
277 20241209 145800 149310532 483 483 483 483 200
278 20241209 145700 149213932 483 483 483 483 0
279 20241209 145600 149213932 483 483 483 483 23
280 20241209 145500 149202823 483 483 483 483 0
281 20241209 145400 149202823 483 483 483 483 0
282 20241209 145300 149202823 483 483 483 483 0
283 20241209 145200 149202823 483 483 483 483 15
284 20241209 145100 149195578 483 483 483 483 1
285 20241209 145000 149195095 483 483 483 483 0
286 20241209 144900 149195095 483 482 483 482 39
287 20241209 144800 149176296 482 482 482 482 0
288 20241209 144700 149176296 482 482 482 482 12
289 20241209 144600 149170512 482 482 482 482 0
290 20241209 144500 149170512 482 482 482 482 0
291 20241209 144400 149170512 482 482 482 482 1130
292 20241209 144300 148625852 482 482 482 482 1
293 20241209 144200 148625370 482 482 482 482 0
294 20241209 144100 148625370 482 482 482 482 0
295 20241209 144000 148625370 482 482 482 482 293
296 20241209 143900 148484144 482 482 482 482 0
297 20241209 143800 148484144 482 482 482 482 180
298 20241209 143700 148397384 482 482 482 482 0
299 20241209 143600 148397384 482 482 482 482 0
300 20241209 143500 148397384 482 482 482 482 0
301 20241209 143400 148397384 482 482 482 482 0
302 20241209 143300 148397384 482 482 482 482 100
303 20241209 143200 148349184 482 482 482 482 1
304 20241209 143100 148348702 480 480 480 480 5007
305 20241209 143000 145945342 480 481 481 480 420
306 20241209 142900 145743690 482 482 482 482 1763
307 20241209 142800 144893924 482 482 482 482 1
308 20241209 142700 144893442 482 482 482 482 0
309 20241209 142600 144893442 482 482 482 482 300
310 20241209 142500 144748842 481 481 481 481 1
311 20241209 142400 144748361 482 482 482 482 2
312 20241209 142300 144747397 482 482 482 482 1653
313 20241209 142200 143950651 482 482 482 482 197
314 20241209 142100 143855697 483 481 483 481 3787
315 20241209 142000 142034148 481 481 481 481 1
316 20241209 141900 142033667 483 483 483 483 14
317 20241209 141800 142026905 483 483 483 483 0
318 20241209 141700 142026905 483 483 483 483 0
319 20241209 141600 142026905 483 483 483 483 392
320 20241209 141500 141837569 481 481 481 481 1541
321 20241209 141400 141096348 483 483 483 483 0
322 20241209 141300 141096348 483 483 483 483 0
323 20241209 141200 141096348 483 483 483 483 0
324 20241209 141100 141096348 483 483 483 483 0
325 20241209 141000 141096348 483 483 483 483 0
326 20241209 140900 141096348 483 483 483 483 0
327 20241209 140800 141096348 483 483 483 483 0
328 20241209 140700 141096348 483 483 483 483 0
329 20241209 140600 141096348 483 483 483 483 2000
330 20241209 140500 140130348 482 482 482 482 0
331 20241209 140400 140130348 482 482 482 482 0
332 20241209 140300 140130348 482 482 482 482 0
333 20241209 140200 140130348 482 482 482 482 0
334 20241209 140100 140130348 482 482 482 482 0
335 20241209 140000 140130348 482 482 482 482 0
336 20241209 135900 140130348 482 482 482 482 0
337 20241209 135800 140130348 482 482 482 482 0
338 20241209 135700 140130348 482 482 482 482 0
339 20241209 135600 140130348 482 482 482 482 10
340 20241209 135500 140125528 483 483 483 483 0
341 20241209 135400 140125528 483 483 483 483 0
342 20241209 135300 140125528 483 481 483 481 1549
343 20241209 135200 139380457 481 481 481 481 107
344 20241209 135100 139328990 482 482 482 482 0
345 20241209 135000 139328990 482 482 482 482 0
346 20241209 134900 139328990 482 482 482 482 20
347 20241209 134800 139319350 482 482 482 482 0
348 20241209 134700 139319350 482 482 482 482 1
349 20241209 134600 139318868 482 482 482 482 471
350 20241209 134500 139091846 482 482 482 482 0
351 20241209 134400 139091846 482 482 482 482 2
352 20241209 134300 139090882 482 482 482 482 0
353 20241209 134200 139090882 482 482 482 482 50
354 20241209 134100 139066782 482 482 482 482 0
355 20241209 134000 139066782 482 482 482 482 1000
356 20241209 133900 138584782 480 482 482 480 1656
357 20241209 133800 137789851 482 482 482 482 1
358 20241209 133700 137789369 482 482 482 482 0
359 20241209 133600 137789369 482 481 482 481 5001
360 20241209 133500 135383887 483 482 483 482 401
361 20241209 133400 135190604 482 482 482 482 500
362 20241209 133300 134949604 482 482 482 482 0
363 20241209 133200 134949604 482 482 482 482 9300
364 20241209 133100 130467004 483 483 483 483 37
365 20241209 133000 130449133 483 483 483 483 1
366 20241209 132900 130448650 482 482 482 482 10000
367 20241209 132800 125628650 483 483 483 483 0
368 20241209 132700 125628650 483 483 483 483 0
369 20241209 132600 125628650 483 483 483 483 0
370 20241209 132500 125628650 483 483 483 483 0
371 20241209 132400 125628650 483 482 483 482 504
372 20241209 132300 125385521 479 479 479 479 30
373 20241209 132200 125371151 482 482 482 482 0
374 20241209 132100 125371151 482 482 482 482 7
375 20241209 132000 125367777 479 479 479 479 2254
376 20241209 131900 124288111 483 478 483 478 8601
377 20241209 131800 120170340 478 478 478 478 387
378 20241209 131700 119985354 478 478 478 478 3
379 20241209 131600 119983920 479 479 479 479 0
380 20241209 131500 119983920 479 479 479 479 0
381 20241209 131400 119983920 479 479 479 479 0
382 20241209 131300 119983920 479 479 479 479 0
383 20241209 131200 119983920 479 477 479 477 501
384 20241209 131100 119744941 476 477 477 476 2030
385 20241209 131000 118778443 477 478 479 477 205
386 20241209 130900 118680453 477 477 477 477 5290
387 20241209 130800 116157123 479 478 479 478 1007
388 20241209 130700 115675776 478 479 479 478 3369
389 20241209 130600 114065354 479 479 479 479 50
390 20241209 130500 114041404 480 480 480 480 0
391 20241209 130400 114041404 480 480 480 480 0
392 20241209 130300 114041404 480 480 480 480 1000
393 20241209 130200 113561404 480 480 480 480 0
394 20241209 130100 113561404 480 483 483 480 101
395 20241209 130000 113512921 478 480 480 478 10078
396 20241209 125900 108684173 483 483 483 483 11
397 20241209 125800 108678860 480 483 483 480 1107
398 20241209 125700 108145558 480 482 482 480 63
399 20241209 125600 108115288 483 483 483 483 18
400 20241209 125500 108106594 483 483 483 483 0
401 20241209 125400 108106594 483 483 483 483 1
402 20241209 125300 108106111 480 480 480 480 0
403 20241209 125200 108106111 480 482 483 480 656
404 20241209 125100 107791209 483 482 483 480 6206
405 20241209 125000 104806373 483 483 483 483 0
406 20241209 124900 104806373 483 483 483 483 0
407 20241209 124800 104806373 483 483 483 483 5
408 20241209 124700 104803958 483 483 483 483 89
409 20241209 124600 104760971 483 483 483 483 2360
410 20241209 124500 103621091 483 483 483 483 649
411 20241209 124400 103307624 483 483 483 483 318
412 20241209 124300 103154030 483 482 483 482 1002
413 20241209 124200 102670564 483 483 483 483 0
414 20241209 124100 102670564 483 483 483 483 10
415 20241209 124000 102665734 483 483 483 483 1
416 20241209 123900 102665251 482 483 483 482 53
417 20241209 123800 102639670 483 483 483 483 432
418 20241209 123700 102431014 483 483 483 483 1
419 20241209 123600 102430531 482 482 483 482 1297
420 20241209 123500 101805366 483 483 483 483 7
421 20241209 123400 101801985 483 483 483 483 624
422 20241209 123300 101500593 483 483 483 483 5
423 20241209 123200 101498178 483 483 483 483 1
424 20241209 123100 101497695 483 483 483 483 0
425 20241209 123000 101497695 483 483 483 483 51
426 20241209 122900 101473062 483 483 483 483 0
427 20241209 122800 101473062 483 483 483 483 0
428 20241209 122700 101473062 483 483 483 481 2178
429 20241209 122600 100423439 481 482 483 481 22802
430 20241209 122500 89438580 483 484 484 483 2870
431 20241209 122400 88051383 485 485 485 485 40
432 20241209 122300 88031983 487 487 487 487 18
433 20241209 122200 88023217 487 487 487 486 401
434 20241209 122100 87828030 487 487 487 487 102
435 20241209 122000 87778356 487 487 487 487 0
436 20241209 121900 87778356 487 487 487 487 0
437 20241209 121800 87778356 487 487 487 487 456
438 20241209 121700 87556284 487 487 487 487 500
439 20241209 121600 87312784 487 485 487 485 310
440 20241209 121500 87162432 487 487 487 487 2
441 20241209 121400 87161458 486 486 486 486 10060
442 20241209 121300 82272298 486 486 486 486 6
443 20241209 121200 82269382 486 486 486 486 0
444 20241209 121100 82269382 486 486 486 486 30
445 20241209 121000 82254802 486 485 486 485 101
446 20241209 120900 82205816 486 486 486 486 0
447 20241209 120800 82205816 486 486 486 486 80
448 20241209 120700 82166936 485 485 485 485 30
449 20241209 120600 82152386 486 486 486 486 1
450 20241209 120500 82151900 483 483 483 483 222
451 20241209 120400 82044674 486 485 486 485 180
452 20241209 120300 81957373 485 485 485 485 0
453 20241209 120200 81957373 485 485 485 485 0
454 20241209 120100 81957373 485 486 486 485 30
455 20241209 120000 81942803 486 486 486 486 0
456 20241209 115900 81942803 486 486 486 486 0
457 20241209 115800 81942803 486 486 486 486 1001
458 20241209 115700 81456317 486 487 487 486 416
459 20241209 115600 81254136 483 483 483 483 6
460 20241209 115500 81251238 487 487 487 487 0
461 20241209 115400 81251238 487 487 487 487 0
462 20241209 115300 81251238 487 487 487 487 0
463 20241209 115200 81251238 487 487 487 487 0
464 20241209 115100 81251238 487 487 487 487 0
465 20241209 115000 81251238 487 487 487 487 5
466 20241209 114900 81248803 487 487 487 487 0
467 20241209 114800 81248803 487 487 487 487 0
468 20241209 114700 81248803 487 486 487 486 2
469 20241209 114600 81247830 482 482 482 482 1
470 20241209 114500 81247348 489 489 489 489 0
471 20241209 114400 81247348 489 489 489 489 0
472 20241209 114300 81247348 489 489 489 489 0
473 20241209 114200 81247348 489 489 489 489 1
474 20241209 114100 81246859 488 488 488 488 1
475 20241209 114000 81246371 489 489 489 482 105
476 20241209 113900 81195042 489 489 489 489 204
477 20241209 113800 81095286 489 489 489 489 0
478 20241209 113700 81095286 489 489 489 489 0
479 20241209 113600 81095286 489 488 489 488 65
480 20241209 113500 81063565 481 486 489 480 12299
481 20241209 113400 75128474 490 486 490 486 310
482 20241209 113300 74977774 490 490 490 486 220
483 20241209 113200 74870774 487 487 487 486 2112
484 20241209 113100 73844226 490 488 490 487 70
485 20241209 113000 73810132 490 490 490 490 5
486 20241209 112900 73807682 490 490 490 490 0
487 20241209 112800 73807682 490 490 490 490 2
488 20241209 112700 73806702 487 487 487 487 0
489 20241209 112600 73806702 487 489 489 487 56
490 20241209 112500 73779330 490 488 490 487 61
491 20241209 112400 73749561 487 487 487 487 0
492 20241209 112300 73749561 487 492 492 487 14
493 20241209 112200 73742738 487 488 488 487 101
494 20241209 112100 73693484 488 488 488 488 0
495 20241209 112000 73693484 488 488 492 488 333
496 20241209 111900 73529780 492 492 492 492 0
497 20241209 111800 73529780 492 492 492 492 0
498 20241209 111700 73529780 492 489 492 489 31
499 20241209 111600 73514608 492 492 492 492 0
500 20241209 111500 73514608 492 492 492 492 0
501 20241209 111400 73514608 492 492 492 492 0
502 20241209 111300 73514608 492 492 492 492 0
503 20241209 111200 73514608 492 492 492 492 0
504 20241209 111100 73514608 492 492 492 492 0
505 20241209 111000 73514608 492 492 492 492 0
506 20241209 110900 73514608 492 492 492 492 0
507 20241209 110800 73514608 492 487 492 485 6021
508 20241209 110700 70591225 486 486 486 486 628
509 20241209 110600 70286017 486 493 493 486 7380
510 20241209 110500 66697810 486 486 486 486 0
511 20241209 110400 66697810 486 486 486 486 0
512 20241209 110300 66697810 486 490 490 486 7945
513 20241209 110200 62829860 494 491 494 490 131
514 20241209 110100 62765602 494 494 494 494 0
515 20241209 110000 62765602 494 494 494 494 170
516 20241209 105900 62681622 494 492 494 492 375
517 20241209 105800 62496811 494 494 494 494 0
518 20241209 105700 62496811 494 494 494 494 55
519 20241209 105600 62469641 491 491 491 491 500
520 20241209 105500 62224141 494 494 494 494 0
521 20241209 105400 62224141 494 491 494 491 2151
522 20241209 105300 61167997 494 494 494 494 0
523 20241209 105200 61167997 494 494 494 494 1
524 20241209 105100 61167503 493 494 494 493 1979
525 20241209 105000 60191726 494 494 494 494 0
526 20241209 104900 60191726 494 494 494 494 65
527 20241209 104800 60159616 498 498 498 498 0
528 20241209 104700 60159616 498 498 498 498 0
529 20241209 104600 60159616 498 498 498 498 5
530 20241209 104500 60157126 498 498 498 498 30
531 20241209 104400 60142186 498 498 498 498 0
532 20241209 104300 60142186 498 498 498 498 0
533 20241209 104200 60142186 498 498 498 498 1
534 20241209 104100 60141688 497 497 497 497 211
535 20241209 104000 60036821 497 497 497 497 0
536 20241209 103900 60036821 497 497 497 497 0
537 20241209 103800 60036821 497 499 499 497 104
538 20241209 103700 59984927 499 499 499 499 3
539 20241209 103600 59983430 497 497 497 497 303
540 20241209 103500 59832839 497 497 498 497 136
541 20241209 103400 59765227 498 498 498 498 200
542 20241209 103300 59665627 498 498 498 498 0
543 20241209 103200 59665627 498 498 498 498 0
544 20241209 103100 59665627 498 498 498 498 0
545 20241209 103000 59665627 498 498 498 498 0
546 20241209 102900 59665627 498 498 498 498 0
547 20241209 102800 59665627 498 498 498 498 31
548 20241209 102700 59650189 493 493 493 493 255
549 20241209 102600 59524474 494 494 494 494 0
550 20241209 102500 59524474 494 495 495 494 703
551 20241209 102400 59177030 499 499 499 492 172
552 20241209 102300 59091902 499 499 499 499 1
553 20241209 102200 59091403 499 499 499 499 0
554 20241209 102100 59091403 499 491 499 490 172
555 20241209 102000 59006470 499 499 499 499 0
556 20241209 101900 59006470 499 499 499 499 352
557 20241209 101800 58830822 499 494 499 488 1270
558 20241209 101700 58205003 494 494 494 494 0
559 20241209 101600 58205003 494 493 494 493 314
560 20241209 101500 58050200 495 495 495 495 0
561 20241209 101400 58050200 495 495 495 495 0
562 20241209 101300 58050200 495 495 495 495 0
563 20241209 101200 58050200 495 495 495 495 10
564 20241209 101100 58045250 495 493 495 484 6764
565 20241209 101000 54749342 499 499 499 499 0
566 20241209 100900 54749342 499 499 499 499 13
567 20241209 100800 54742855 499 499 499 499 402
568 20241209 100700 54542257 499 499 499 499 0
569 20241209 100600 54542257 499 499 499 499 1
570 20241209 100500 54541758 499 499 499 499 20
571 20241209 100400 54531778 499 494 499 494 1280
572 20241209 100300 53899426 494 494 494 494 2
573 20241209 100200 53898438 494 494 494 494 0
574 20241209 100100 53898438 494 494 494 494 0
575 20241209 100000 53898438 494 493 494 493 1080
576 20241209 095900 53365997 493 493 493 493 0
577 20241209 095800 53365997 493 493 493 493 920
578 20241209 095700 52912437 493 490 493 490 4272
579 20241209 095600 50818854 489 489 489 489 3480
580 20241209 095500 49117134 489 487 489 487 2573
581 20241209 095400 47863043 487 486 487 486 2583
582 20241209 095300 46607469 486 486 486 486 5
583 20241209 095200 46605039 486 486 486 486 10
584 20241209 095100 46600179 486 486 486 486 1
585 20241209 095000 46599693 486 485 486 485 1400
586 20241209 094900 45920236 485 485 485 485 290
587 20241209 094800 45779586 486 486 486 486 45
588 20241209 094700 45757716 486 487 487 486 80
589 20241209 094600 45718826 487 487 487 487 4
590 20241209 094500 45716878 487 487 487 487 114
591 20241209 094400 45661360 489 489 489 489 0
592 20241209 094300 45661360 489 488 489 488 254
593 20241209 094200 45537405 485 489 489 485 75
594 20241209 094100 45500982 489 489 491 489 304
595 20241209 094000 45352179 491 491 491 491 1
596 20241209 093900 45351688 483 492 494 483 16867
597 20241209 093800 37095376 494 494 494 494 501
598 20241209 093700 36847882 492 493 493 492 2050
599 20241209 093600 35838222 494 495 495 494 345
600 20241209 093500 35667753 494 494 494 494 1021
601 20241209 093400 35163379 494 499 499 494 1008
602 20241209 093300 34665387 500 498 500 498 1000
603 20241209 093200 34166511 498 492 498 492 1316
604 20241209 093100 33519033 492 499 499 492 2005
605 20241209 093000 32529811 499 499 499 496 2137
606 20241209 092900 31469748 499 495 499 495 3254
607 20241209 092800 29859014 502 502 502 502 1
608 20241209 092700 29858512 501 501 501 501 1038
609 20241209 092600 29338474 501 501 501 501 208
610 20241209 092500 29234266 501 501 501 501 7
611 20241209 092400 29230759 501 501 501 501 0
612 20241209 092300 29230759 501 497 501 493 1501
613 20241209 092200 28487192 501 501 501 501 5
614 20241209 092100 28484687 502 502 502 502 416
615 20241209 092000 28275855 496 498 498 496 12000
616 20241209 091900 22320027 503 498 503 498 80
617 20241209 091800 22280182 503 498 503 498 101
618 20241209 091700 22229879 502 502 502 502 1001
619 20241209 091600 21727377 502 502 502 502 0
620 20241209 091500 21727377 502 504 504 499 2026
621 20241209 091400 20709306 504 499 504 499 355
622 20241209 091300 20532156 505 505 505 505 0
623 20241209 091200 20532156 505 505 505 505 200
624 20241209 091100 20431156 505 506 506 501 102
625 20241209 091000 20380045 505 505 505 505 0
626 20241209 090900 20380045 505 496 505 496 2
627 20241209 090800 20379044 505 509 509 492 1009
628 20241209 090700 19882297 491 502 510 491 16034
629 20241209 090600 11849341 502 510 510 502 150
630 20241209 090500 11773641 511 511 511 511 0
631 20241209 090400 11773641 511 504 511 500 11325
632 20241209 090300 6089850 502 515 515 502 2849
633 20241209 090200 4653264 511 517 517 511 138
634 20241209 090100 4582518 520 518 520 502 2818
635 20241209 090000 3153284 521 509 521 509 6194