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

647
065170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194500,63440526,186,186,186,186,8022
20241209,194400,63440526,186,186,186,186,0
20241209,194300,63440526,186,186,186,186,0
20241209,194200,63440526,186,186,186,186,0
20241209,194100,63440526,186,186,186,186,0
20241209,194000,63440526,186,186,186,186,0
20241209,193900,63440526,186,186,186,186,0
20241209,193800,63440526,186,186,186,186,0
20241209,193700,63440526,186,186,186,186,0
20241209,193600,63440526,186,186,186,186,0
20241209,193500,63440526,186,186,186,186,0
20241209,193400,63440526,186,186,186,186,0
20241209,193300,63440526,186,186,186,186,0
20241209,193200,63440526,186,186,186,186,0
20241209,193100,63440526,186,186,186,186,0
20241209,193000,63440526,186,186,186,186,0
20241209,192900,63440526,186,186,186,186,0
20241209,192800,63440526,186,186,186,186,0
20241209,192700,63440526,186,186,186,186,0
20241209,192600,63440526,186,186,186,186,0
20241209,192500,63440526,186,186,186,186,0
20241209,192400,63440526,186,186,186,186,0
20241209,192300,63440526,186,186,186,186,0
20241209,192200,63440526,186,186,186,186,0
20241209,192100,63440526,186,186,186,186,0
20241209,192000,63440526,186,186,186,186,0
20241209,191900,63440526,186,186,186,186,0
20241209,191800,63440526,186,186,186,186,0
20241209,191700,63440526,186,186,186,186,0
20241209,191600,63440526,186,186,186,186,0
20241209,191500,63440526,186,186,186,186,8022
20241209,191400,63440526,186,186,186,186,0
20241209,191300,63440526,186,186,186,186,0
20241209,191200,63440526,186,186,186,186,0
20241209,191100,63440526,186,186,186,186,0
20241209,191000,63440526,186,186,186,186,0
20241209,190900,63440526,186,186,186,186,0
20241209,190800,63440526,186,186,186,186,0
20241209,190700,63440526,186,186,186,186,0
20241209,190600,63440526,186,186,186,186,0
20241209,190500,63440526,186,186,186,186,0
20241209,190400,63440526,186,186,186,186,0
20241209,190300,63440526,186,186,186,186,0
20241209,190200,63440526,186,186,186,186,0
20241209,190100,63440526,186,186,186,186,0
20241209,190000,63440526,186,186,186,186,0
20241209,185900,63440526,186,186,186,186,0
20241209,185800,63440526,186,186,186,186,0
20241209,185700,63440526,186,186,186,186,0
20241209,185600,63440526,186,186,186,186,0
20241209,185500,63440526,186,186,186,186,0
20241209,185400,63440526,186,186,186,186,0
20241209,185300,63440526,186,186,186,186,0
20241209,185200,63440526,186,186,186,186,0
20241209,185100,63440526,186,186,186,186,0
20241209,185000,63440526,186,186,186,186,0
20241209,184900,63440526,186,186,186,186,0
20241209,184800,63440526,186,186,186,186,0
20241209,184700,63440526,186,186,186,186,0
20241209,184600,63440526,186,186,186,186,0
20241209,184500,63440526,186,186,186,186,8022
20241209,184400,63440526,186,186,186,186,0
20241209,184300,63440526,186,186,186,186,0
20241209,184200,63440526,186,186,186,186,0
20241209,184100,63440526,186,186,186,186,0
20241209,184000,63440526,186,186,186,186,0
20241209,183900,63440526,186,186,186,186,0
20241209,183800,63440526,186,186,186,186,0
20241209,183700,63440526,186,186,186,186,0
20241209,183600,63440526,186,186,186,186,0
20241209,183500,63440526,186,186,186,186,0
20241209,183400,63440526,186,186,186,186,0
20241209,183300,63440526,186,186,186,186,0
20241209,183200,63440526,186,186,186,186,0
20241209,183100,63440526,186,186,186,186,0
20241209,183000,63440526,186,186,186,186,0
20241209,182900,63440526,186,186,186,186,0
20241209,182800,63440526,186,186,186,186,0
20241209,182700,63440526,186,186,186,186,0
20241209,182600,63440526,186,186,186,186,0
20241209,182500,63440526,186,186,186,186,0
20241209,182400,63440526,186,186,186,186,0
20241209,182300,63440526,186,186,186,186,0
20241209,182200,63440526,186,186,186,186,0
20241209,182100,63440526,186,186,186,186,0
20241209,182000,63440526,186,186,186,186,0
20241209,181900,63440526,186,186,186,186,0
20241209,181800,63440526,186,186,186,186,0
20241209,181700,63440526,186,186,186,186,0
20241209,181600,63440526,186,186,186,186,0
20241209,181500,63440526,186,186,186,186,8022
20241209,181400,63440526,186,186,186,186,0
20241209,181300,63440526,186,186,186,186,0
20241209,181200,63440526,186,186,186,186,0
20241209,181100,63440526,186,186,186,186,0
20241209,181000,63440526,186,186,186,186,0
20241209,180900,63440526,186,186,186,186,0
20241209,180800,63440526,186,186,186,186,0
20241209,180700,63440526,186,186,186,186,0
20241209,180600,63440526,186,186,186,186,0
20241209,180500,63440526,186,186,186,186,0
20241209,180400,63440526,186,186,186,186,0
20241209,180300,63440526,186,186,186,186,0
20241209,180200,63440526,186,186,186,186,0
20241209,180100,63440526,186,186,186,186,0
20241209,180000,63440526,186,186,186,186,0
20241209,175900,63440526,186,186,186,186,0
20241209,175800,63440526,186,186,186,186,0
20241209,175700,63440526,186,186,186,186,0
20241209,175600,63440526,186,186,186,186,0
20241209,175500,63440526,186,186,186,186,0
20241209,175400,63440526,186,186,186,186,0
20241209,175300,63440526,186,186,186,186,0
20241209,175200,63440526,186,186,186,186,0
20241209,175100,63440526,186,186,186,186,0
20241209,175000,63440526,186,186,186,186,0
20241209,174900,63440526,186,186,186,186,0
20241209,174800,63440526,186,186,186,186,0
20241209,174700,63440526,186,186,186,186,0
20241209,174600,63440526,186,186,186,186,0
20241209,174500,63440526,186,186,186,186,8022
20241209,174400,63440526,186,186,186,186,0
20241209,174300,63440526,186,186,186,186,0
20241209,174200,63440526,186,186,186,186,0
20241209,174100,63440526,186,186,186,186,0
20241209,174000,63440526,186,186,186,186,0
20241209,173900,63440526,186,186,186,186,0
20241209,173800,63440526,186,186,186,186,0
20241209,173700,63440526,186,186,186,186,0
20241209,173600,63440526,186,186,186,186,0
20241209,173500,63440526,186,186,186,186,0
20241209,173400,63440526,186,186,186,186,0
20241209,173300,63440526,186,186,186,186,0
20241209,173200,63440526,186,186,186,186,0
20241209,173100,63440526,186,186,186,186,0
20241209,173000,63440526,186,186,186,186,0
20241209,172900,63440526,186,186,186,186,0
20241209,172800,63440526,186,186,186,186,0
20241209,172700,63440526,186,186,186,186,0
20241209,172600,63440526,186,186,186,186,0
20241209,172500,63440526,186,186,186,186,0
20241209,172400,63440526,186,186,186,186,0
20241209,172300,63440526,186,186,186,186,0
20241209,172200,63440526,186,186,186,186,0
20241209,172100,63440526,186,186,186,186,0
20241209,172000,63440526,186,186,186,186,0
20241209,171900,63440526,186,186,186,186,0
20241209,171800,63440526,186,186,186,186,0
20241209,171700,63440526,186,186,186,186,0
20241209,171600,63440526,186,186,186,186,0
20241209,171500,63440526,186,186,186,186,8022
20241209,171400,63440526,186,186,186,186,0
20241209,171300,63440526,186,186,186,186,0
20241209,171200,63440526,186,186,186,186,0
20241209,171100,63440526,186,186,186,186,0
20241209,171000,63440526,186,186,186,186,0
20241209,170900,63440526,186,186,186,186,0
20241209,170800,63440526,186,186,186,186,0
20241209,170700,63440526,186,186,186,186,0
20241209,170600,63440526,186,186,186,186,0
20241209,170500,63440526,186,186,186,186,0
20241209,170400,63440526,186,186,186,186,0
20241209,170300,63440526,186,186,186,186,0
20241209,170200,63440526,186,186,186,186,0
20241209,170100,63440526,186,186,186,186,0
20241209,170000,63440526,186,186,186,186,0
20241209,165900,63440526,186,186,186,186,0
20241209,165800,63440526,186,186,186,186,0
20241209,165700,63440526,186,186,186,186,0
20241209,165600,63440526,186,186,186,186,0
20241209,165500,63440526,186,186,186,186,0
20241209,165400,63440526,186,186,186,186,0
20241209,165300,63440526,186,186,186,186,0
20241209,165200,63440526,186,186,186,186,0
20241209,165100,63440526,186,186,186,186,0
20241209,165000,63440526,186,186,186,186,0
20241209,164900,63440526,186,186,186,186,0
20241209,164800,63440526,186,186,186,186,0
20241209,164700,63440526,186,186,186,186,0
20241209,164600,63440526,186,186,186,186,0
20241209,164500,63440526,186,186,186,186,8022
20241209,164400,63440526,186,186,186,186,0
20241209,164300,63440526,186,186,186,186,0
20241209,164200,63440526,186,186,186,186,0
20241209,164100,63440526,186,186,186,186,0
20241209,164000,63440526,186,186,186,186,0
20241209,163900,63440526,186,186,186,186,0
20241209,163800,63440526,186,186,186,186,0
20241209,163700,63440526,186,186,186,186,0
20241209,163600,63440526,186,186,186,186,0
20241209,163500,63440526,186,186,186,186,0
20241209,163400,63440526,186,186,186,186,0
20241209,163300,63440526,186,186,186,186,0
20241209,163200,63440526,186,186,186,186,0
20241209,163100,63440526,186,186,186,186,0
20241209,163000,63440526,186,186,186,186,0
20241209,162900,63440526,186,186,186,186,0
20241209,162800,63440526,186,186,186,186,0
20241209,162700,63440526,186,186,186,186,0
20241209,162600,63440526,186,186,186,186,0
20241209,162500,63440526,186,186,186,186,0
20241209,162400,63440526,186,186,186,186,0
20241209,162300,63440526,186,186,186,186,0
20241209,162200,63440526,186,186,186,186,0
20241209,162100,63440526,186,186,186,186,0
20241209,162000,63440526,186,186,186,186,0
20241209,161900,63440526,186,186,186,186,0
20241209,161800,63440526,186,186,186,186,0
20241209,161700,63440526,186,186,186,186,0
20241209,161600,63440526,186,186,186,186,0
20241209,161500,63440526,186,186,186,186,8022
20241209,161400,63440526,186,186,186,186,0
20241209,161300,63440526,186,186,186,186,0
20241209,161200,63440526,186,186,186,186,0
20241209,161100,63440526,186,186,186,186,0
20241209,161000,63440526,186,186,186,186,0
20241209,160900,63440526,186,186,186,186,0
20241209,160800,63440526,186,186,186,186,0
20241209,160700,63440526,186,186,186,186,0
20241209,160600,63440526,186,186,186,186,0
20241209,160500,63440526,186,186,186,186,0
20241209,160400,63440526,186,186,186,186,0
20241209,160300,63440526,186,186,186,186,0
20241209,160200,63440526,186,186,186,186,0
20241209,160100,63440526,186,186,186,186,0
20241209,160000,63440526,186,186,186,186,0
20241209,155900,63440526,186,186,186,186,0
20241209,155800,63440526,186,186,186,186,0
20241209,155700,63440526,186,186,186,186,0
20241209,155600,63440526,186,186,186,186,0
20241209,155500,63440526,186,186,186,186,0
20241209,155400,63440526,186,186,186,186,0
20241209,155300,63440526,186,186,186,186,0
20241209,155200,63440526,186,186,186,186,0
20241209,155100,63440526,186,186,186,186,0
20241209,155000,63440526,186,186,186,186,0
20241209,154900,63440526,186,186,186,186,0
20241209,154800,63440526,186,186,186,186,0
20241209,154700,63440526,186,186,186,186,0
20241209,154600,63440526,186,186,186,186,0
20241209,154500,63440526,186,186,186,186,8022
20241209,154400,63440526,186,186,186,186,0
20241209,154300,63440526,186,186,186,186,0
20241209,154200,63440526,186,186,186,186,0
20241209,154100,63440526,186,186,186,186,0
20241209,154000,63440526,186,186,186,186,0
20241209,153900,63440526,186,186,186,186,0
20241209,153800,63440526,186,186,186,186,0
20241209,153700,63440526,186,186,186,186,0
20241209,153600,63440526,186,186,186,186,0
20241209,153500,63440526,186,186,186,186,0
20241209,153400,63440526,186,186,186,186,0
20241209,153300,63440526,186,186,186,186,0
20241209,153200,63440526,186,186,186,186,0
20241209,153100,63440526,186,186,186,186,0
20241209,153000,63440526,186,186,186,186,8022
20241209,152900,61948434,185,185,185,185,0
20241209,152800,61948434,185,185,185,185,0
20241209,152700,61948434,185,185,185,185,0
20241209,152600,61948434,185,185,185,185,0
20241209,152500,61948434,185,185,185,185,0
20241209,152400,61948434,185,185,185,185,0
20241209,152300,61948434,185,185,185,185,0
20241209,152200,61948434,185,185,185,185,0
20241209,152100,61948434,185,185,185,185,0
20241209,152000,61948434,185,185,185,185,0
20241209,151900,61948434,185,185,185,185,100
20241209,151800,61929934,185,185,185,185,100
20241209,151700,61911434,186,186,186,186,0
20241209,151600,61911434,186,186,186,186,0
20241209,151500,61911434,186,186,186,186,0
20241209,151400,61911434,186,186,186,186,0
20241209,151300,61911434,186,186,186,186,0
20241209,151200,61911434,186,186,186,186,1
20241209,151100,61911248,184,186,186,184,2
20241209,151000,61910878,184,184,184,184,0
20241209,150900,61910878,184,184,184,184,0
20241209,150800,61910878,184,184,184,184,0
20241209,150700,61910878,184,184,184,184,0
20241209,150600,61910878,184,184,184,184,14800
20241209,150500,59187678,184,184,184,184,0
20241209,150400,59187678,184,186,186,184,695
20241209,150300,59059796,186,186,186,186,0
20241209,150200,59059796,186,186,186,186,0
20241209,150100,59059796,186,186,186,186,0
20241209,150000,59059796,186,186,186,186,50
20241209,145900,59050496,186,186,186,186,0
20241209,145800,59050496,186,186,186,186,1
20241209,145700,59050310,186,186,186,186,0
20241209,145600,59050310,186,186,186,186,0
20241209,145500,59050310,186,186,186,186,0
20241209,145400,59050310,186,186,186,186,0
20241209,145300,59050310,186,186,186,186,0
20241209,145200,59050310,186,186,186,186,1
20241209,145100,59050124,185,185,185,185,11477
20241209,145000,56926879,185,185,185,185,0
20241209,144900,56926879,185,185,185,185,0
20241209,144800,56926879,185,185,185,185,0
20241209,144700,56926879,185,185,185,185,0
20241209,144600,56926879,185,185,185,185,0
20241209,144500,56926879,185,185,185,185,1083
20241209,144400,56726524,185,185,185,185,0
20241209,144300,56726524,185,185,185,185,0
20241209,144200,56726524,185,185,185,185,0
20241209,144100,56726524,185,185,185,185,2
20241209,144000,56726154,184,184,184,184,0
20241209,143900,56726154,184,184,184,184,10
20241209,143800,56724314,185,185,185,185,0
20241209,143700,56724314,185,185,185,185,1
20241209,143600,56724129,185,185,185,185,0
20241209,143500,56724129,185,185,185,185,0
20241209,143400,56724129,185,185,185,185,0
20241209,143300,56724129,185,185,185,185,0
20241209,143200,56724129,185,185,185,185,0
20241209,143100,56724129,185,185,185,185,2
20241209,143000,56723759,185,185,185,185,0
20241209,142900,56723759,185,185,185,185,100
20241209,142800,56705259,185,185,185,185,0
20241209,142700,56705259,185,185,185,185,39
20241209,142600,56698044,185,185,185,185,0
20241209,142500,56698044,185,185,185,185,158
20241209,142400,56668814,185,185,185,185,0
20241209,142300,56668814,185,185,185,185,2
20241209,142200,56668444,185,185,185,185,1
20241209,142100,56668259,185,185,185,185,0
20241209,142000,56668259,185,185,185,185,0
20241209,141900,56668259,185,185,185,185,3
20241209,141800,56667704,185,185,185,185,0
20241209,141700,56667704,185,185,185,185,0
20241209,141600,56667704,185,185,185,185,0
20241209,141500,56667704,185,185,185,185,17
20241209,141400,56664559,185,185,185,185,3
20241209,141300,56664004,185,185,185,185,0
20241209,141200,56664004,185,185,185,185,3
20241209,141100,56663449,184,184,184,184,0
20241209,141000,56663449,184,184,184,184,9276
20241209,140900,54956665,185,185,185,185,0
20241209,140800,54956665,185,185,185,185,0
20241209,140700,54956665,185,185,185,185,0
20241209,140600,54956665,185,185,185,185,0
20241209,140500,54956665,185,185,185,185,1
20241209,140400,54956480,184,184,184,184,0
20241209,140300,54956480,184,184,184,184,0
20241209,140200,54956480,184,184,184,184,0
20241209,140100,54956480,184,184,184,184,0
20241209,140000,54956480,184,184,184,184,3175
20241209,135900,54372280,183,183,183,183,0
20241209,135800,54372280,183,184,184,183,513
20241209,135700,54278371,184,184,184,184,445
20241209,135600,54196491,185,185,185,185,0
20241209,135500,54196491,185,185,185,185,0
20241209,135400,54196491,185,185,185,185,18
20241209,135300,54193161,185,185,185,185,20
20241209,135200,54189461,185,185,185,185,30
20241209,135100,54183911,185,185,185,185,0
20241209,135000,54183911,185,185,185,185,0
20241209,134900,54183911,185,185,185,185,0
20241209,134800,54183911,185,185,185,185,0
20241209,134700,54183911,185,185,185,185,8
20241209,134600,54182431,185,185,185,185,0
20241209,134500,54182431,185,185,185,185,0
20241209,134400,54182431,185,185,185,185,5
20241209,134300,54181506,184,184,184,184,0
20241209,134200,54181506,184,184,184,184,0
20241209,134100,54181506,184,184,184,184,0
20241209,134000,54181506,184,184,184,184,1820
20241209,133900,53846626,184,184,184,184,638
20241209,133800,53729234,184,184,184,184,1702
20241209,133700,53416066,184,184,184,184,0
20241209,133600,53416066,184,184,184,184,0
20241209,133500,53416066,184,184,184,184,0
20241209,133400,53416066,184,184,184,184,0
20241209,133300,53416066,184,184,184,184,0
20241209,133200,53416066,184,184,184,184,6
20241209,133100,53414962,184,184,184,184,1
20241209,133000,53414778,183,184,184,183,2500
20241209,132900,52956778,184,184,184,184,0
20241209,132800,52956778,184,184,184,184,0
20241209,132700,52956778,184,184,184,184,1
20241209,132600,52956594,183,183,183,183,1000
20241209,132500,52773594,183,183,183,183,0
20241209,132400,52773594,183,183,183,183,1
20241209,132300,52773411,183,183,183,183,0
20241209,132200,52773411,183,183,183,183,3457
20241209,132100,52140780,184,184,184,184,1343
20241209,132000,51893668,184,184,184,184,0
20241209,131900,51893668,184,184,184,184,10
20241209,131800,51891828,184,184,184,184,0
20241209,131700,51891828,184,184,184,184,0
20241209,131600,51891828,184,184,184,184,0
20241209,131500,51891828,184,184,184,184,3000
20241209,131400,51339828,184,184,184,184,6
20241209,131300,51338724,184,183,184,183,31
20241209,131200,51333050,183,184,184,183,585
20241209,131100,51225520,184,184,184,184,6778
20241209,131000,49978368,184,184,184,184,600
20241209,130900,49867968,184,184,184,184,0
20241209,130800,49867968,184,184,184,184,1000
20241209,130700,49683968,185,185,185,185,0
20241209,130600,49683968,185,185,185,185,1
20241209,130500,49683783,185,185,185,185,57
20241209,130400,49673238,185,185,185,185,0
20241209,130300,49673238,185,185,185,185,0
20241209,130200,49673238,185,185,185,185,0
20241209,130100,49673238,185,185,185,185,0
20241209,130000,49673238,185,185,185,185,0
20241209,125900,49673238,185,185,185,185,0
20241209,125800,49673238,185,186,186,185,80
20241209,125700,49658368,185,185,185,185,2330
20241209,125600,49227318,185,185,185,185,170
20241209,125500,49195868,185,185,185,185,0
20241209,125400,49195868,185,185,185,185,35
20241209,125300,49189393,186,186,186,186,0
20241209,125200,49189393,186,186,186,186,0
20241209,125100,49189393,186,186,186,186,0
20241209,125000,49189393,186,186,186,186,0
20241209,124900,49189393,186,186,186,186,0
20241209,124800,49189393,186,186,186,186,50
20241209,124700,49180093,186,186,186,186,0
20241209,124600,49180093,186,186,186,186,9
20241209,124500,49178419,186,186,186,186,0
20241209,124400,49178419,186,186,186,186,0
20241209,124300,49178419,186,186,186,186,100
20241209,124200,49159819,186,186,186,186,0
20241209,124100,49159819,186,186,186,186,0
20241209,124000,49159819,186,186,186,186,0
20241209,123900,49159819,186,186,186,186,0
20241209,123800,49159819,186,186,186,186,500
20241209,123700,49066819,186,186,186,186,20
20241209,123600,49063099,186,186,186,186,0
20241209,123500,49063099,186,186,186,186,0
20241209,123400,49063099,186,186,186,186,500
20241209,123300,48970099,186,186,186,186,264
20241209,123200,48920995,184,184,184,184,1792
20241209,123100,48591267,185,185,185,185,30
20241209,123000,48585717,186,186,186,186,1
20241209,122900,48585531,183,185,185,183,1500
20241209,122800,48309031,185,185,185,185,0
20241209,122700,48309031,185,185,185,185,11
20241209,122600,48306996,183,183,183,183,250
20241209,122500,48261246,183,183,183,183,1849
20241209,122400,47922879,183,183,183,183,247
20241209,122300,47877678,185,185,185,185,247
20241209,122200,47831983,185,183,185,182,1288
20241209,122100,47597428,184,185,185,182,18872
20241209,122000,44141356,186,186,186,186,10
20241209,121900,44139496,186,186,186,186,1
20241209,121800,44139310,186,186,186,186,0
20241209,121700,44139310,186,186,186,186,0
20241209,121600,44139310,186,186,186,186,0
20241209,121500,44139310,186,186,186,186,0
20241209,121400,44139310,186,186,186,186,200
20241209,121300,44102110,185,186,186,185,3612
20241209,121200,43433889,185,186,186,185,2000
20241209,121100,43063888,186,186,186,186,111
20241209,121000,43043242,186,186,186,186,1120
20241209,120900,42834922,186,186,187,185,79456
20241209,120800,28114855,187,187,187,187,10
20241209,120700,28112985,187,187,187,187,39
20241209,120600,28105692,187,187,187,187,1093
20241209,120500,27901301,187,187,187,187,0
20241209,120400,27901301,187,188,188,187,8504
20241209,120300,26309464,188,188,188,188,0
20241209,120200,26309464,188,188,188,188,0
20241209,120100,26309464,188,188,188,188,20
20241209,120000,26305704,188,188,188,188,3
20241209,115900,26305140,188,188,188,188,2000
20241209,115800,25929140,188,188,188,188,0
20241209,115700,25929140,188,188,188,188,0
20241209,115600,25929140,188,188,188,188,110
20241209,115500,25908460,188,188,188,188,0
20241209,115400,25908460,188,188,188,188,0
20241209,115300,25908460,188,188,188,188,0
20241209,115200,25908460,188,188,188,188,0
20241209,115100,25908460,188,188,188,188,0
20241209,115000,25908460,188,188,188,188,0
20241209,114900,25908460,188,188,188,188,0
20241209,114800,25908460,188,188,188,188,0
20241209,114700,25908460,188,188,188,188,0
20241209,114600,25908460,188,188,188,188,10
20241209,114500,25906580,189,189,189,189,0
20241209,114400,25906580,189,189,189,189,88
20241209,114300,25889948,188,188,188,188,0
20241209,114200,25889948,188,188,188,188,0
20241209,114100,25889948,188,188,188,188,12
20241209,114000,25887692,189,189,189,189,0
20241209,113900,25887692,189,189,189,189,7
20241209,113800,25886369,189,189,189,189,0
20241209,113700,25886369,189,189,189,189,1
20241209,113600,25886180,189,189,189,189,0
20241209,113500,25886180,189,189,189,189,0
20241209,113400,25886180,189,189,189,189,1
20241209,113300,25885991,188,188,188,188,0
20241209,113200,25885991,188,188,188,188,84
20241209,113100,25870199,188,188,188,188,0
20241209,113000,25870199,188,188,188,188,0
20241209,112900,25870199,188,188,188,188,500
20241209,112800,25776199,188,188,188,188,2
20241209,112700,25775823,187,188,188,187,4504
20241209,112600,24932869,188,188,188,188,0
20241209,112500,24932869,188,188,188,188,0
20241209,112400,24932869,188,188,188,188,0
20241209,112300,24932869,188,188,188,188,0
20241209,112200,24932869,188,188,188,188,1000
20241209,112100,24744869,188,188,188,188,0
20241209,112000,24744869,188,188,188,188,1001
20241209,111900,24556681,188,188,188,188,0
20241209,111800,24556681,188,188,188,188,531
20241209,111700,24456853,188,188,188,188,0
20241209,111600,24456853,188,188,188,188,1063
20241209,111500,24257009,188,188,188,188,1
20241209,111400,24256821,188,188,188,188,0
20241209,111300,24256821,188,188,188,188,27
20241209,111200,24251745,188,188,188,188,0
20241209,111100,24251745,188,189,189,188,108
20241209,111000,24231440,190,190,190,190,0
20241209,110900,24231440,190,190,190,190,200
20241209,110800,24193440,190,190,190,190,0
20241209,110700,24193440,190,190,190,190,1001
20241209,110600,24003250,190,190,190,190,0
20241209,110500,24003250,190,190,190,190,0
20241209,110400,24003250,190,190,190,190,0
20241209,110300,24003250,190,190,190,190,0
20241209,110200,24003250,190,190,190,190,0
20241209,110100,24003250,190,190,190,190,0
20241209,110000,24003250,190,190,190,190,0
20241209,105900,24003250,190,190,190,190,10
20241209,105800,24001350,190,190,190,190,2632
20241209,105700,23501270,189,189,189,189,0
20241209,105600,23501270,189,189,189,189,500
20241209,105500,23406770,189,189,189,189,0
20241209,105400,23406770,189,189,189,189,1
20241209,105300,23406581,188,188,188,188,0
20241209,105200,23406581,188,188,188,188,0
20241209,105100,23406581,188,188,188,188,3062
20241209,105000,22830925,189,189,189,189,0
20241209,104900,22830925,189,189,189,189,0
20241209,104800,22830925,189,189,189,189,0
20241209,104700,22830925,189,189,189,189,0
20241209,104600,22830925,189,189,189,189,0
20241209,104500,22830925,189,189,189,189,0
20241209,104400,22830925,189,189,189,189,0
20241209,104300,22830925,189,189,189,189,0
20241209,104200,22830925,189,189,189,189,0
20241209,104100,22830925,189,189,189,189,1000
20241209,104000,22641925,189,189,189,189,0
20241209,103900,22641925,189,189,189,189,0
20241209,103800,22641925,189,189,189,189,0
20241209,103700,22641925,189,189,189,189,5
20241209,103600,22640980,189,188,189,188,1040
20241209,103500,22445458,188,188,188,188,0
20241209,103400,22445458,188,188,188,188,0
20241209,103300,22445458,188,188,188,188,398
20241209,103200,22370634,188,188,188,188,0
20241209,103100,22370634,188,189,189,188,158
20241209,103000,22340922,189,189,189,189,1
20241209,102900,22340733,189,189,189,189,0
20241209,102800,22340733,189,189,189,189,0
20241209,102700,22340733,189,189,189,189,0
20241209,102600,22340733,189,189,189,189,0
20241209,102500,22340733,189,189,189,189,12
20241209,102400,22338465,189,189,189,189,0
20241209,102300,22338465,189,189,189,189,331
20241209,102200,22275906,190,190,190,190,394
20241209,102100,22201046,188,188,188,188,1562
20241209,102000,21907390,188,188,188,188,0
20241209,101900,21907390,188,188,188,188,0
20241209,101800,21907390,188,188,188,188,0
20241209,101700,21907390,188,188,188,188,0
20241209,101600,21907390,188,188,188,188,500
20241209,101500,21813390,188,188,188,188,0
20241209,101400,21813390,188,188,188,188,542
20241209,101300,21711494,191,191,191,191,1
20241209,101200,21711303,188,188,188,188,0
20241209,101100,21711303,188,188,188,188,0
20241209,101000,21711303,188,188,188,188,0
20241209,100900,21711303,188,188,188,188,0
20241209,100800,21711303,188,188,188,188,0
20241209,100700,21711303,188,188,188,188,1
20241209,100600,21711115,188,188,188,188,1
20241209,100500,21710927,191,191,191,191,398
20241209,100400,21634909,190,190,190,190,300
20241209,100300,21577909,191,190,191,190,179
20241209,100200,21543870,191,190,191,190,9843
20241209,100100,19665883,189,189,189,189,1098
20241209,100000,19458361,188,188,188,188,0
20241209,095900,19458361,188,188,188,188,31
20241209,095800,19452533,189,189,189,189,0
20241209,095700,19452533,189,189,189,189,2
20241209,095600,19452155,188,188,188,188,500
20241209,095500,19358155,188,188,188,188,0
20241209,095400,19358155,188,188,188,188,0
20241209,095300,19358155,188,188,188,188,2512
20241209,095200,18885899,188,188,188,188,0
20241209,095100,18885899,188,188,188,188,0
20241209,095000,18885899,188,188,188,188,0
20241209,094900,18885899,188,188,188,188,2
20241209,094800,18885523,188,190,190,188,2062
20241209,094700,18497825,190,190,190,190,95
20241209,094600,18479775,190,190,190,190,197
20241209,094500,18442345,190,190,190,190,1
20241209,094400,18442155,188,188,188,188,41
20241209,094300,18434447,188,188,188,188,1000
20241209,094200,18246447,188,189,189,188,119
20241209,094100,18223975,190,190,190,190,0
20241209,094000,18223975,190,190,190,190,1
20241209,093900,18223785,189,190,190,189,1650
20241209,093800,17910286,190,190,190,190,0
20241209,093700,17910286,190,190,190,190,10000
20241209,093600,16010286,190,190,190,190,0
20241209,093500,16010286,190,190,190,190,0
20241209,093400,16010286,190,190,190,190,1066
20241209,093300,15807746,190,190,190,190,10
20241209,093200,15805846,190,190,190,190,84
20241209,093100,15789886,190,190,190,190,100
20241209,093000,15770886,191,191,191,191,17
20241209,092900,15767639,191,191,191,191,0
20241209,092800,15767639,191,191,191,191,0
20241209,092700,15767639,191,191,191,191,0
20241209,092600,15767639,191,191,191,191,7
20241209,092500,15766302,190,190,190,190,0
20241209,092400,15766302,190,191,191,190,5
20241209,092300,15765348,190,190,190,190,150
20241209,092200,15736848,190,190,190,190,170
20241209,092100,15704548,190,190,190,190,0
20241209,092000,15704548,190,190,190,190,4620
20241209,091900,14826748,188,188,188,188,8313
20241209,091800,13263904,189,189,189,189,84
20241209,091700,13248028,191,191,191,191,0
20241209,091600,13248028,191,191,191,191,0
20241209,091500,13248028,191,191,191,191,50
20241209,091400,13238478,191,191,191,191,1
20241209,091300,13238287,188,188,188,188,0
20241209,091200,13238287,188,188,188,188,0
20241209,091100,13238287,188,188,188,188,0
20241209,091000,13238287,188,191,191,188,9746
20241209,090900,11393394,195,195,195,195,0
20241209,090800,11393394,195,192,195,192,51
20241209,090700,11383502,191,189,191,189,2102
20241209,090600,10984020,190,190,190,190,10
20241209,090500,10982120,191,191,191,191,585
20241209,090400,10870385,192,189,192,189,9
20241209,090300,10868681,188,194,194,185,24307
20241209,090200,6212512,194,195,196,194,11855
20241209,090100,3912634,194,197,199,194,10104
20241209,090000,1943955,195,195,195,195,9969
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194500 63440526 186 186 186 186 8022
3 20241209 194400 63440526 186 186 186 186 0
4 20241209 194300 63440526 186 186 186 186 0
5 20241209 194200 63440526 186 186 186 186 0
6 20241209 194100 63440526 186 186 186 186 0
7 20241209 194000 63440526 186 186 186 186 0
8 20241209 193900 63440526 186 186 186 186 0
9 20241209 193800 63440526 186 186 186 186 0
10 20241209 193700 63440526 186 186 186 186 0
11 20241209 193600 63440526 186 186 186 186 0
12 20241209 193500 63440526 186 186 186 186 0
13 20241209 193400 63440526 186 186 186 186 0
14 20241209 193300 63440526 186 186 186 186 0
15 20241209 193200 63440526 186 186 186 186 0
16 20241209 193100 63440526 186 186 186 186 0
17 20241209 193000 63440526 186 186 186 186 0
18 20241209 192900 63440526 186 186 186 186 0
19 20241209 192800 63440526 186 186 186 186 0
20 20241209 192700 63440526 186 186 186 186 0
21 20241209 192600 63440526 186 186 186 186 0
22 20241209 192500 63440526 186 186 186 186 0
23 20241209 192400 63440526 186 186 186 186 0
24 20241209 192300 63440526 186 186 186 186 0
25 20241209 192200 63440526 186 186 186 186 0
26 20241209 192100 63440526 186 186 186 186 0
27 20241209 192000 63440526 186 186 186 186 0
28 20241209 191900 63440526 186 186 186 186 0
29 20241209 191800 63440526 186 186 186 186 0
30 20241209 191700 63440526 186 186 186 186 0
31 20241209 191600 63440526 186 186 186 186 0
32 20241209 191500 63440526 186 186 186 186 8022
33 20241209 191400 63440526 186 186 186 186 0
34 20241209 191300 63440526 186 186 186 186 0
35 20241209 191200 63440526 186 186 186 186 0
36 20241209 191100 63440526 186 186 186 186 0
37 20241209 191000 63440526 186 186 186 186 0
38 20241209 190900 63440526 186 186 186 186 0
39 20241209 190800 63440526 186 186 186 186 0
40 20241209 190700 63440526 186 186 186 186 0
41 20241209 190600 63440526 186 186 186 186 0
42 20241209 190500 63440526 186 186 186 186 0
43 20241209 190400 63440526 186 186 186 186 0
44 20241209 190300 63440526 186 186 186 186 0
45 20241209 190200 63440526 186 186 186 186 0
46 20241209 190100 63440526 186 186 186 186 0
47 20241209 190000 63440526 186 186 186 186 0
48 20241209 185900 63440526 186 186 186 186 0
49 20241209 185800 63440526 186 186 186 186 0
50 20241209 185700 63440526 186 186 186 186 0
51 20241209 185600 63440526 186 186 186 186 0
52 20241209 185500 63440526 186 186 186 186 0
53 20241209 185400 63440526 186 186 186 186 0
54 20241209 185300 63440526 186 186 186 186 0
55 20241209 185200 63440526 186 186 186 186 0
56 20241209 185100 63440526 186 186 186 186 0
57 20241209 185000 63440526 186 186 186 186 0
58 20241209 184900 63440526 186 186 186 186 0
59 20241209 184800 63440526 186 186 186 186 0
60 20241209 184700 63440526 186 186 186 186 0
61 20241209 184600 63440526 186 186 186 186 0
62 20241209 184500 63440526 186 186 186 186 8022
63 20241209 184400 63440526 186 186 186 186 0
64 20241209 184300 63440526 186 186 186 186 0
65 20241209 184200 63440526 186 186 186 186 0
66 20241209 184100 63440526 186 186 186 186 0
67 20241209 184000 63440526 186 186 186 186 0
68 20241209 183900 63440526 186 186 186 186 0
69 20241209 183800 63440526 186 186 186 186 0
70 20241209 183700 63440526 186 186 186 186 0
71 20241209 183600 63440526 186 186 186 186 0
72 20241209 183500 63440526 186 186 186 186 0
73 20241209 183400 63440526 186 186 186 186 0
74 20241209 183300 63440526 186 186 186 186 0
75 20241209 183200 63440526 186 186 186 186 0
76 20241209 183100 63440526 186 186 186 186 0
77 20241209 183000 63440526 186 186 186 186 0
78 20241209 182900 63440526 186 186 186 186 0
79 20241209 182800 63440526 186 186 186 186 0
80 20241209 182700 63440526 186 186 186 186 0
81 20241209 182600 63440526 186 186 186 186 0
82 20241209 182500 63440526 186 186 186 186 0
83 20241209 182400 63440526 186 186 186 186 0
84 20241209 182300 63440526 186 186 186 186 0
85 20241209 182200 63440526 186 186 186 186 0
86 20241209 182100 63440526 186 186 186 186 0
87 20241209 182000 63440526 186 186 186 186 0
88 20241209 181900 63440526 186 186 186 186 0
89 20241209 181800 63440526 186 186 186 186 0
90 20241209 181700 63440526 186 186 186 186 0
91 20241209 181600 63440526 186 186 186 186 0
92 20241209 181500 63440526 186 186 186 186 8022
93 20241209 181400 63440526 186 186 186 186 0
94 20241209 181300 63440526 186 186 186 186 0
95 20241209 181200 63440526 186 186 186 186 0
96 20241209 181100 63440526 186 186 186 186 0
97 20241209 181000 63440526 186 186 186 186 0
98 20241209 180900 63440526 186 186 186 186 0
99 20241209 180800 63440526 186 186 186 186 0
100 20241209 180700 63440526 186 186 186 186 0
101 20241209 180600 63440526 186 186 186 186 0
102 20241209 180500 63440526 186 186 186 186 0
103 20241209 180400 63440526 186 186 186 186 0
104 20241209 180300 63440526 186 186 186 186 0
105 20241209 180200 63440526 186 186 186 186 0
106 20241209 180100 63440526 186 186 186 186 0
107 20241209 180000 63440526 186 186 186 186 0
108 20241209 175900 63440526 186 186 186 186 0
109 20241209 175800 63440526 186 186 186 186 0
110 20241209 175700 63440526 186 186 186 186 0
111 20241209 175600 63440526 186 186 186 186 0
112 20241209 175500 63440526 186 186 186 186 0
113 20241209 175400 63440526 186 186 186 186 0
114 20241209 175300 63440526 186 186 186 186 0
115 20241209 175200 63440526 186 186 186 186 0
116 20241209 175100 63440526 186 186 186 186 0
117 20241209 175000 63440526 186 186 186 186 0
118 20241209 174900 63440526 186 186 186 186 0
119 20241209 174800 63440526 186 186 186 186 0
120 20241209 174700 63440526 186 186 186 186 0
121 20241209 174600 63440526 186 186 186 186 0
122 20241209 174500 63440526 186 186 186 186 8022
123 20241209 174400 63440526 186 186 186 186 0
124 20241209 174300 63440526 186 186 186 186 0
125 20241209 174200 63440526 186 186 186 186 0
126 20241209 174100 63440526 186 186 186 186 0
127 20241209 174000 63440526 186 186 186 186 0
128 20241209 173900 63440526 186 186 186 186 0
129 20241209 173800 63440526 186 186 186 186 0
130 20241209 173700 63440526 186 186 186 186 0
131 20241209 173600 63440526 186 186 186 186 0
132 20241209 173500 63440526 186 186 186 186 0
133 20241209 173400 63440526 186 186 186 186 0
134 20241209 173300 63440526 186 186 186 186 0
135 20241209 173200 63440526 186 186 186 186 0
136 20241209 173100 63440526 186 186 186 186 0
137 20241209 173000 63440526 186 186 186 186 0
138 20241209 172900 63440526 186 186 186 186 0
139 20241209 172800 63440526 186 186 186 186 0
140 20241209 172700 63440526 186 186 186 186 0
141 20241209 172600 63440526 186 186 186 186 0
142 20241209 172500 63440526 186 186 186 186 0
143 20241209 172400 63440526 186 186 186 186 0
144 20241209 172300 63440526 186 186 186 186 0
145 20241209 172200 63440526 186 186 186 186 0
146 20241209 172100 63440526 186 186 186 186 0
147 20241209 172000 63440526 186 186 186 186 0
148 20241209 171900 63440526 186 186 186 186 0
149 20241209 171800 63440526 186 186 186 186 0
150 20241209 171700 63440526 186 186 186 186 0
151 20241209 171600 63440526 186 186 186 186 0
152 20241209 171500 63440526 186 186 186 186 8022
153 20241209 171400 63440526 186 186 186 186 0
154 20241209 171300 63440526 186 186 186 186 0
155 20241209 171200 63440526 186 186 186 186 0
156 20241209 171100 63440526 186 186 186 186 0
157 20241209 171000 63440526 186 186 186 186 0
158 20241209 170900 63440526 186 186 186 186 0
159 20241209 170800 63440526 186 186 186 186 0
160 20241209 170700 63440526 186 186 186 186 0
161 20241209 170600 63440526 186 186 186 186 0
162 20241209 170500 63440526 186 186 186 186 0
163 20241209 170400 63440526 186 186 186 186 0
164 20241209 170300 63440526 186 186 186 186 0
165 20241209 170200 63440526 186 186 186 186 0
166 20241209 170100 63440526 186 186 186 186 0
167 20241209 170000 63440526 186 186 186 186 0
168 20241209 165900 63440526 186 186 186 186 0
169 20241209 165800 63440526 186 186 186 186 0
170 20241209 165700 63440526 186 186 186 186 0
171 20241209 165600 63440526 186 186 186 186 0
172 20241209 165500 63440526 186 186 186 186 0
173 20241209 165400 63440526 186 186 186 186 0
174 20241209 165300 63440526 186 186 186 186 0
175 20241209 165200 63440526 186 186 186 186 0
176 20241209 165100 63440526 186 186 186 186 0
177 20241209 165000 63440526 186 186 186 186 0
178 20241209 164900 63440526 186 186 186 186 0
179 20241209 164800 63440526 186 186 186 186 0
180 20241209 164700 63440526 186 186 186 186 0
181 20241209 164600 63440526 186 186 186 186 0
182 20241209 164500 63440526 186 186 186 186 8022
183 20241209 164400 63440526 186 186 186 186 0
184 20241209 164300 63440526 186 186 186 186 0
185 20241209 164200 63440526 186 186 186 186 0
186 20241209 164100 63440526 186 186 186 186 0
187 20241209 164000 63440526 186 186 186 186 0
188 20241209 163900 63440526 186 186 186 186 0
189 20241209 163800 63440526 186 186 186 186 0
190 20241209 163700 63440526 186 186 186 186 0
191 20241209 163600 63440526 186 186 186 186 0
192 20241209 163500 63440526 186 186 186 186 0
193 20241209 163400 63440526 186 186 186 186 0
194 20241209 163300 63440526 186 186 186 186 0
195 20241209 163200 63440526 186 186 186 186 0
196 20241209 163100 63440526 186 186 186 186 0
197 20241209 163000 63440526 186 186 186 186 0
198 20241209 162900 63440526 186 186 186 186 0
199 20241209 162800 63440526 186 186 186 186 0
200 20241209 162700 63440526 186 186 186 186 0
201 20241209 162600 63440526 186 186 186 186 0
202 20241209 162500 63440526 186 186 186 186 0
203 20241209 162400 63440526 186 186 186 186 0
204 20241209 162300 63440526 186 186 186 186 0
205 20241209 162200 63440526 186 186 186 186 0
206 20241209 162100 63440526 186 186 186 186 0
207 20241209 162000 63440526 186 186 186 186 0
208 20241209 161900 63440526 186 186 186 186 0
209 20241209 161800 63440526 186 186 186 186 0
210 20241209 161700 63440526 186 186 186 186 0
211 20241209 161600 63440526 186 186 186 186 0
212 20241209 161500 63440526 186 186 186 186 8022
213 20241209 161400 63440526 186 186 186 186 0
214 20241209 161300 63440526 186 186 186 186 0
215 20241209 161200 63440526 186 186 186 186 0
216 20241209 161100 63440526 186 186 186 186 0
217 20241209 161000 63440526 186 186 186 186 0
218 20241209 160900 63440526 186 186 186 186 0
219 20241209 160800 63440526 186 186 186 186 0
220 20241209 160700 63440526 186 186 186 186 0
221 20241209 160600 63440526 186 186 186 186 0
222 20241209 160500 63440526 186 186 186 186 0
223 20241209 160400 63440526 186 186 186 186 0
224 20241209 160300 63440526 186 186 186 186 0
225 20241209 160200 63440526 186 186 186 186 0
226 20241209 160100 63440526 186 186 186 186 0
227 20241209 160000 63440526 186 186 186 186 0
228 20241209 155900 63440526 186 186 186 186 0
229 20241209 155800 63440526 186 186 186 186 0
230 20241209 155700 63440526 186 186 186 186 0
231 20241209 155600 63440526 186 186 186 186 0
232 20241209 155500 63440526 186 186 186 186 0
233 20241209 155400 63440526 186 186 186 186 0
234 20241209 155300 63440526 186 186 186 186 0
235 20241209 155200 63440526 186 186 186 186 0
236 20241209 155100 63440526 186 186 186 186 0
237 20241209 155000 63440526 186 186 186 186 0
238 20241209 154900 63440526 186 186 186 186 0
239 20241209 154800 63440526 186 186 186 186 0
240 20241209 154700 63440526 186 186 186 186 0
241 20241209 154600 63440526 186 186 186 186 0
242 20241209 154500 63440526 186 186 186 186 8022
243 20241209 154400 63440526 186 186 186 186 0
244 20241209 154300 63440526 186 186 186 186 0
245 20241209 154200 63440526 186 186 186 186 0
246 20241209 154100 63440526 186 186 186 186 0
247 20241209 154000 63440526 186 186 186 186 0
248 20241209 153900 63440526 186 186 186 186 0
249 20241209 153800 63440526 186 186 186 186 0
250 20241209 153700 63440526 186 186 186 186 0
251 20241209 153600 63440526 186 186 186 186 0
252 20241209 153500 63440526 186 186 186 186 0
253 20241209 153400 63440526 186 186 186 186 0
254 20241209 153300 63440526 186 186 186 186 0
255 20241209 153200 63440526 186 186 186 186 0
256 20241209 153100 63440526 186 186 186 186 0
257 20241209 153000 63440526 186 186 186 186 8022
258 20241209 152900 61948434 185 185 185 185 0
259 20241209 152800 61948434 185 185 185 185 0
260 20241209 152700 61948434 185 185 185 185 0
261 20241209 152600 61948434 185 185 185 185 0
262 20241209 152500 61948434 185 185 185 185 0
263 20241209 152400 61948434 185 185 185 185 0
264 20241209 152300 61948434 185 185 185 185 0
265 20241209 152200 61948434 185 185 185 185 0
266 20241209 152100 61948434 185 185 185 185 0
267 20241209 152000 61948434 185 185 185 185 0
268 20241209 151900 61948434 185 185 185 185 100
269 20241209 151800 61929934 185 185 185 185 100
270 20241209 151700 61911434 186 186 186 186 0
271 20241209 151600 61911434 186 186 186 186 0
272 20241209 151500 61911434 186 186 186 186 0
273 20241209 151400 61911434 186 186 186 186 0
274 20241209 151300 61911434 186 186 186 186 0
275 20241209 151200 61911434 186 186 186 186 1
276 20241209 151100 61911248 184 186 186 184 2
277 20241209 151000 61910878 184 184 184 184 0
278 20241209 150900 61910878 184 184 184 184 0
279 20241209 150800 61910878 184 184 184 184 0
280 20241209 150700 61910878 184 184 184 184 0
281 20241209 150600 61910878 184 184 184 184 14800
282 20241209 150500 59187678 184 184 184 184 0
283 20241209 150400 59187678 184 186 186 184 695
284 20241209 150300 59059796 186 186 186 186 0
285 20241209 150200 59059796 186 186 186 186 0
286 20241209 150100 59059796 186 186 186 186 0
287 20241209 150000 59059796 186 186 186 186 50
288 20241209 145900 59050496 186 186 186 186 0
289 20241209 145800 59050496 186 186 186 186 1
290 20241209 145700 59050310 186 186 186 186 0
291 20241209 145600 59050310 186 186 186 186 0
292 20241209 145500 59050310 186 186 186 186 0
293 20241209 145400 59050310 186 186 186 186 0
294 20241209 145300 59050310 186 186 186 186 0
295 20241209 145200 59050310 186 186 186 186 1
296 20241209 145100 59050124 185 185 185 185 11477
297 20241209 145000 56926879 185 185 185 185 0
298 20241209 144900 56926879 185 185 185 185 0
299 20241209 144800 56926879 185 185 185 185 0
300 20241209 144700 56926879 185 185 185 185 0
301 20241209 144600 56926879 185 185 185 185 0
302 20241209 144500 56926879 185 185 185 185 1083
303 20241209 144400 56726524 185 185 185 185 0
304 20241209 144300 56726524 185 185 185 185 0
305 20241209 144200 56726524 185 185 185 185 0
306 20241209 144100 56726524 185 185 185 185 2
307 20241209 144000 56726154 184 184 184 184 0
308 20241209 143900 56726154 184 184 184 184 10
309 20241209 143800 56724314 185 185 185 185 0
310 20241209 143700 56724314 185 185 185 185 1
311 20241209 143600 56724129 185 185 185 185 0
312 20241209 143500 56724129 185 185 185 185 0
313 20241209 143400 56724129 185 185 185 185 0
314 20241209 143300 56724129 185 185 185 185 0
315 20241209 143200 56724129 185 185 185 185 0
316 20241209 143100 56724129 185 185 185 185 2
317 20241209 143000 56723759 185 185 185 185 0
318 20241209 142900 56723759 185 185 185 185 100
319 20241209 142800 56705259 185 185 185 185 0
320 20241209 142700 56705259 185 185 185 185 39
321 20241209 142600 56698044 185 185 185 185 0
322 20241209 142500 56698044 185 185 185 185 158
323 20241209 142400 56668814 185 185 185 185 0
324 20241209 142300 56668814 185 185 185 185 2
325 20241209 142200 56668444 185 185 185 185 1
326 20241209 142100 56668259 185 185 185 185 0
327 20241209 142000 56668259 185 185 185 185 0
328 20241209 141900 56668259 185 185 185 185 3
329 20241209 141800 56667704 185 185 185 185 0
330 20241209 141700 56667704 185 185 185 185 0
331 20241209 141600 56667704 185 185 185 185 0
332 20241209 141500 56667704 185 185 185 185 17
333 20241209 141400 56664559 185 185 185 185 3
334 20241209 141300 56664004 185 185 185 185 0
335 20241209 141200 56664004 185 185 185 185 3
336 20241209 141100 56663449 184 184 184 184 0
337 20241209 141000 56663449 184 184 184 184 9276
338 20241209 140900 54956665 185 185 185 185 0
339 20241209 140800 54956665 185 185 185 185 0
340 20241209 140700 54956665 185 185 185 185 0
341 20241209 140600 54956665 185 185 185 185 0
342 20241209 140500 54956665 185 185 185 185 1
343 20241209 140400 54956480 184 184 184 184 0
344 20241209 140300 54956480 184 184 184 184 0
345 20241209 140200 54956480 184 184 184 184 0
346 20241209 140100 54956480 184 184 184 184 0
347 20241209 140000 54956480 184 184 184 184 3175
348 20241209 135900 54372280 183 183 183 183 0
349 20241209 135800 54372280 183 184 184 183 513
350 20241209 135700 54278371 184 184 184 184 445
351 20241209 135600 54196491 185 185 185 185 0
352 20241209 135500 54196491 185 185 185 185 0
353 20241209 135400 54196491 185 185 185 185 18
354 20241209 135300 54193161 185 185 185 185 20
355 20241209 135200 54189461 185 185 185 185 30
356 20241209 135100 54183911 185 185 185 185 0
357 20241209 135000 54183911 185 185 185 185 0
358 20241209 134900 54183911 185 185 185 185 0
359 20241209 134800 54183911 185 185 185 185 0
360 20241209 134700 54183911 185 185 185 185 8
361 20241209 134600 54182431 185 185 185 185 0
362 20241209 134500 54182431 185 185 185 185 0
363 20241209 134400 54182431 185 185 185 185 5
364 20241209 134300 54181506 184 184 184 184 0
365 20241209 134200 54181506 184 184 184 184 0
366 20241209 134100 54181506 184 184 184 184 0
367 20241209 134000 54181506 184 184 184 184 1820
368 20241209 133900 53846626 184 184 184 184 638
369 20241209 133800 53729234 184 184 184 184 1702
370 20241209 133700 53416066 184 184 184 184 0
371 20241209 133600 53416066 184 184 184 184 0
372 20241209 133500 53416066 184 184 184 184 0
373 20241209 133400 53416066 184 184 184 184 0
374 20241209 133300 53416066 184 184 184 184 0
375 20241209 133200 53416066 184 184 184 184 6
376 20241209 133100 53414962 184 184 184 184 1
377 20241209 133000 53414778 183 184 184 183 2500
378 20241209 132900 52956778 184 184 184 184 0
379 20241209 132800 52956778 184 184 184 184 0
380 20241209 132700 52956778 184 184 184 184 1
381 20241209 132600 52956594 183 183 183 183 1000
382 20241209 132500 52773594 183 183 183 183 0
383 20241209 132400 52773594 183 183 183 183 1
384 20241209 132300 52773411 183 183 183 183 0
385 20241209 132200 52773411 183 183 183 183 3457
386 20241209 132100 52140780 184 184 184 184 1343
387 20241209 132000 51893668 184 184 184 184 0
388 20241209 131900 51893668 184 184 184 184 10
389 20241209 131800 51891828 184 184 184 184 0
390 20241209 131700 51891828 184 184 184 184 0
391 20241209 131600 51891828 184 184 184 184 0
392 20241209 131500 51891828 184 184 184 184 3000
393 20241209 131400 51339828 184 184 184 184 6
394 20241209 131300 51338724 184 183 184 183 31
395 20241209 131200 51333050 183 184 184 183 585
396 20241209 131100 51225520 184 184 184 184 6778
397 20241209 131000 49978368 184 184 184 184 600
398 20241209 130900 49867968 184 184 184 184 0
399 20241209 130800 49867968 184 184 184 184 1000
400 20241209 130700 49683968 185 185 185 185 0
401 20241209 130600 49683968 185 185 185 185 1
402 20241209 130500 49683783 185 185 185 185 57
403 20241209 130400 49673238 185 185 185 185 0
404 20241209 130300 49673238 185 185 185 185 0
405 20241209 130200 49673238 185 185 185 185 0
406 20241209 130100 49673238 185 185 185 185 0
407 20241209 130000 49673238 185 185 185 185 0
408 20241209 125900 49673238 185 185 185 185 0
409 20241209 125800 49673238 185 186 186 185 80
410 20241209 125700 49658368 185 185 185 185 2330
411 20241209 125600 49227318 185 185 185 185 170
412 20241209 125500 49195868 185 185 185 185 0
413 20241209 125400 49195868 185 185 185 185 35
414 20241209 125300 49189393 186 186 186 186 0
415 20241209 125200 49189393 186 186 186 186 0
416 20241209 125100 49189393 186 186 186 186 0
417 20241209 125000 49189393 186 186 186 186 0
418 20241209 124900 49189393 186 186 186 186 0
419 20241209 124800 49189393 186 186 186 186 50
420 20241209 124700 49180093 186 186 186 186 0
421 20241209 124600 49180093 186 186 186 186 9
422 20241209 124500 49178419 186 186 186 186 0
423 20241209 124400 49178419 186 186 186 186 0
424 20241209 124300 49178419 186 186 186 186 100
425 20241209 124200 49159819 186 186 186 186 0
426 20241209 124100 49159819 186 186 186 186 0
427 20241209 124000 49159819 186 186 186 186 0
428 20241209 123900 49159819 186 186 186 186 0
429 20241209 123800 49159819 186 186 186 186 500
430 20241209 123700 49066819 186 186 186 186 20
431 20241209 123600 49063099 186 186 186 186 0
432 20241209 123500 49063099 186 186 186 186 0
433 20241209 123400 49063099 186 186 186 186 500
434 20241209 123300 48970099 186 186 186 186 264
435 20241209 123200 48920995 184 184 184 184 1792
436 20241209 123100 48591267 185 185 185 185 30
437 20241209 123000 48585717 186 186 186 186 1
438 20241209 122900 48585531 183 185 185 183 1500
439 20241209 122800 48309031 185 185 185 185 0
440 20241209 122700 48309031 185 185 185 185 11
441 20241209 122600 48306996 183 183 183 183 250
442 20241209 122500 48261246 183 183 183 183 1849
443 20241209 122400 47922879 183 183 183 183 247
444 20241209 122300 47877678 185 185 185 185 247
445 20241209 122200 47831983 185 183 185 182 1288
446 20241209 122100 47597428 184 185 185 182 18872
447 20241209 122000 44141356 186 186 186 186 10
448 20241209 121900 44139496 186 186 186 186 1
449 20241209 121800 44139310 186 186 186 186 0
450 20241209 121700 44139310 186 186 186 186 0
451 20241209 121600 44139310 186 186 186 186 0
452 20241209 121500 44139310 186 186 186 186 0
453 20241209 121400 44139310 186 186 186 186 200
454 20241209 121300 44102110 185 186 186 185 3612
455 20241209 121200 43433889 185 186 186 185 2000
456 20241209 121100 43063888 186 186 186 186 111
457 20241209 121000 43043242 186 186 186 186 1120
458 20241209 120900 42834922 186 186 187 185 79456
459 20241209 120800 28114855 187 187 187 187 10
460 20241209 120700 28112985 187 187 187 187 39
461 20241209 120600 28105692 187 187 187 187 1093
462 20241209 120500 27901301 187 187 187 187 0
463 20241209 120400 27901301 187 188 188 187 8504
464 20241209 120300 26309464 188 188 188 188 0
465 20241209 120200 26309464 188 188 188 188 0
466 20241209 120100 26309464 188 188 188 188 20
467 20241209 120000 26305704 188 188 188 188 3
468 20241209 115900 26305140 188 188 188 188 2000
469 20241209 115800 25929140 188 188 188 188 0
470 20241209 115700 25929140 188 188 188 188 0
471 20241209 115600 25929140 188 188 188 188 110
472 20241209 115500 25908460 188 188 188 188 0
473 20241209 115400 25908460 188 188 188 188 0
474 20241209 115300 25908460 188 188 188 188 0
475 20241209 115200 25908460 188 188 188 188 0
476 20241209 115100 25908460 188 188 188 188 0
477 20241209 115000 25908460 188 188 188 188 0
478 20241209 114900 25908460 188 188 188 188 0
479 20241209 114800 25908460 188 188 188 188 0
480 20241209 114700 25908460 188 188 188 188 0
481 20241209 114600 25908460 188 188 188 188 10
482 20241209 114500 25906580 189 189 189 189 0
483 20241209 114400 25906580 189 189 189 189 88
484 20241209 114300 25889948 188 188 188 188 0
485 20241209 114200 25889948 188 188 188 188 0
486 20241209 114100 25889948 188 188 188 188 12
487 20241209 114000 25887692 189 189 189 189 0
488 20241209 113900 25887692 189 189 189 189 7
489 20241209 113800 25886369 189 189 189 189 0
490 20241209 113700 25886369 189 189 189 189 1
491 20241209 113600 25886180 189 189 189 189 0
492 20241209 113500 25886180 189 189 189 189 0
493 20241209 113400 25886180 189 189 189 189 1
494 20241209 113300 25885991 188 188 188 188 0
495 20241209 113200 25885991 188 188 188 188 84
496 20241209 113100 25870199 188 188 188 188 0
497 20241209 113000 25870199 188 188 188 188 0
498 20241209 112900 25870199 188 188 188 188 500
499 20241209 112800 25776199 188 188 188 188 2
500 20241209 112700 25775823 187 188 188 187 4504
501 20241209 112600 24932869 188 188 188 188 0
502 20241209 112500 24932869 188 188 188 188 0
503 20241209 112400 24932869 188 188 188 188 0
504 20241209 112300 24932869 188 188 188 188 0
505 20241209 112200 24932869 188 188 188 188 1000
506 20241209 112100 24744869 188 188 188 188 0
507 20241209 112000 24744869 188 188 188 188 1001
508 20241209 111900 24556681 188 188 188 188 0
509 20241209 111800 24556681 188 188 188 188 531
510 20241209 111700 24456853 188 188 188 188 0
511 20241209 111600 24456853 188 188 188 188 1063
512 20241209 111500 24257009 188 188 188 188 1
513 20241209 111400 24256821 188 188 188 188 0
514 20241209 111300 24256821 188 188 188 188 27
515 20241209 111200 24251745 188 188 188 188 0
516 20241209 111100 24251745 188 189 189 188 108
517 20241209 111000 24231440 190 190 190 190 0
518 20241209 110900 24231440 190 190 190 190 200
519 20241209 110800 24193440 190 190 190 190 0
520 20241209 110700 24193440 190 190 190 190 1001
521 20241209 110600 24003250 190 190 190 190 0
522 20241209 110500 24003250 190 190 190 190 0
523 20241209 110400 24003250 190 190 190 190 0
524 20241209 110300 24003250 190 190 190 190 0
525 20241209 110200 24003250 190 190 190 190 0
526 20241209 110100 24003250 190 190 190 190 0
527 20241209 110000 24003250 190 190 190 190 0
528 20241209 105900 24003250 190 190 190 190 10
529 20241209 105800 24001350 190 190 190 190 2632
530 20241209 105700 23501270 189 189 189 189 0
531 20241209 105600 23501270 189 189 189 189 500
532 20241209 105500 23406770 189 189 189 189 0
533 20241209 105400 23406770 189 189 189 189 1
534 20241209 105300 23406581 188 188 188 188 0
535 20241209 105200 23406581 188 188 188 188 0
536 20241209 105100 23406581 188 188 188 188 3062
537 20241209 105000 22830925 189 189 189 189 0
538 20241209 104900 22830925 189 189 189 189 0
539 20241209 104800 22830925 189 189 189 189 0
540 20241209 104700 22830925 189 189 189 189 0
541 20241209 104600 22830925 189 189 189 189 0
542 20241209 104500 22830925 189 189 189 189 0
543 20241209 104400 22830925 189 189 189 189 0
544 20241209 104300 22830925 189 189 189 189 0
545 20241209 104200 22830925 189 189 189 189 0
546 20241209 104100 22830925 189 189 189 189 1000
547 20241209 104000 22641925 189 189 189 189 0
548 20241209 103900 22641925 189 189 189 189 0
549 20241209 103800 22641925 189 189 189 189 0
550 20241209 103700 22641925 189 189 189 189 5
551 20241209 103600 22640980 189 188 189 188 1040
552 20241209 103500 22445458 188 188 188 188 0
553 20241209 103400 22445458 188 188 188 188 0
554 20241209 103300 22445458 188 188 188 188 398
555 20241209 103200 22370634 188 188 188 188 0
556 20241209 103100 22370634 188 189 189 188 158
557 20241209 103000 22340922 189 189 189 189 1
558 20241209 102900 22340733 189 189 189 189 0
559 20241209 102800 22340733 189 189 189 189 0
560 20241209 102700 22340733 189 189 189 189 0
561 20241209 102600 22340733 189 189 189 189 0
562 20241209 102500 22340733 189 189 189 189 12
563 20241209 102400 22338465 189 189 189 189 0
564 20241209 102300 22338465 189 189 189 189 331
565 20241209 102200 22275906 190 190 190 190 394
566 20241209 102100 22201046 188 188 188 188 1562
567 20241209 102000 21907390 188 188 188 188 0
568 20241209 101900 21907390 188 188 188 188 0
569 20241209 101800 21907390 188 188 188 188 0
570 20241209 101700 21907390 188 188 188 188 0
571 20241209 101600 21907390 188 188 188 188 500
572 20241209 101500 21813390 188 188 188 188 0
573 20241209 101400 21813390 188 188 188 188 542
574 20241209 101300 21711494 191 191 191 191 1
575 20241209 101200 21711303 188 188 188 188 0
576 20241209 101100 21711303 188 188 188 188 0
577 20241209 101000 21711303 188 188 188 188 0
578 20241209 100900 21711303 188 188 188 188 0
579 20241209 100800 21711303 188 188 188 188 0
580 20241209 100700 21711303 188 188 188 188 1
581 20241209 100600 21711115 188 188 188 188 1
582 20241209 100500 21710927 191 191 191 191 398
583 20241209 100400 21634909 190 190 190 190 300
584 20241209 100300 21577909 191 190 191 190 179
585 20241209 100200 21543870 191 190 191 190 9843
586 20241209 100100 19665883 189 189 189 189 1098
587 20241209 100000 19458361 188 188 188 188 0
588 20241209 095900 19458361 188 188 188 188 31
589 20241209 095800 19452533 189 189 189 189 0
590 20241209 095700 19452533 189 189 189 189 2
591 20241209 095600 19452155 188 188 188 188 500
592 20241209 095500 19358155 188 188 188 188 0
593 20241209 095400 19358155 188 188 188 188 0
594 20241209 095300 19358155 188 188 188 188 2512
595 20241209 095200 18885899 188 188 188 188 0
596 20241209 095100 18885899 188 188 188 188 0
597 20241209 095000 18885899 188 188 188 188 0
598 20241209 094900 18885899 188 188 188 188 2
599 20241209 094800 18885523 188 190 190 188 2062
600 20241209 094700 18497825 190 190 190 190 95
601 20241209 094600 18479775 190 190 190 190 197
602 20241209 094500 18442345 190 190 190 190 1
603 20241209 094400 18442155 188 188 188 188 41
604 20241209 094300 18434447 188 188 188 188 1000
605 20241209 094200 18246447 188 189 189 188 119
606 20241209 094100 18223975 190 190 190 190 0
607 20241209 094000 18223975 190 190 190 190 1
608 20241209 093900 18223785 189 190 190 189 1650
609 20241209 093800 17910286 190 190 190 190 0
610 20241209 093700 17910286 190 190 190 190 10000
611 20241209 093600 16010286 190 190 190 190 0
612 20241209 093500 16010286 190 190 190 190 0
613 20241209 093400 16010286 190 190 190 190 1066
614 20241209 093300 15807746 190 190 190 190 10
615 20241209 093200 15805846 190 190 190 190 84
616 20241209 093100 15789886 190 190 190 190 100
617 20241209 093000 15770886 191 191 191 191 17
618 20241209 092900 15767639 191 191 191 191 0
619 20241209 092800 15767639 191 191 191 191 0
620 20241209 092700 15767639 191 191 191 191 0
621 20241209 092600 15767639 191 191 191 191 7
622 20241209 092500 15766302 190 190 190 190 0
623 20241209 092400 15766302 190 191 191 190 5
624 20241209 092300 15765348 190 190 190 190 150
625 20241209 092200 15736848 190 190 190 190 170
626 20241209 092100 15704548 190 190 190 190 0
627 20241209 092000 15704548 190 190 190 190 4620
628 20241209 091900 14826748 188 188 188 188 8313
629 20241209 091800 13263904 189 189 189 189 84
630 20241209 091700 13248028 191 191 191 191 0
631 20241209 091600 13248028 191 191 191 191 0
632 20241209 091500 13248028 191 191 191 191 50
633 20241209 091400 13238478 191 191 191 191 1
634 20241209 091300 13238287 188 188 188 188 0
635 20241209 091200 13238287 188 188 188 188 0
636 20241209 091100 13238287 188 188 188 188 0
637 20241209 091000 13238287 188 191 191 188 9746
638 20241209 090900 11393394 195 195 195 195 0
639 20241209 090800 11393394 195 192 195 192 51
640 20241209 090700 11383502 191 189 191 189 2102
641 20241209 090600 10984020 190 190 190 190 10
642 20241209 090500 10982120 191 191 191 191 585
643 20241209 090400 10870385 192 189 192 189 9
644 20241209 090300 10868681 188 194 194 185 24307
645 20241209 090200 6212512 194 195 196 194 11855
646 20241209 090100 3912634 194 197 199 194 10104
647 20241209 090000 1943955 195 195 195 195 9969