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

655
074430/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195300,359601149,865,865,865,865,7194
20241209,195200,359601149,865,865,865,865,0
20241209,195100,359601149,865,865,865,865,0
20241209,195000,359601149,865,865,865,865,0
20241209,194900,359601149,865,865,865,865,0
20241209,194800,359601149,865,865,865,865,0
20241209,194700,359601149,865,865,865,865,0
20241209,194600,359601149,865,865,865,865,0
20241209,194500,359601149,865,865,865,865,0
20241209,194400,359601149,865,865,865,865,0
20241209,194300,359601149,865,865,865,865,0
20241209,194200,359601149,865,865,865,865,0
20241209,194100,359601149,865,865,865,865,0
20241209,194000,359601149,865,865,865,865,0
20241209,193900,359601149,865,865,865,865,0
20241209,193800,359601149,865,865,865,865,0
20241209,193700,359601149,865,865,865,865,0
20241209,193600,359601149,865,865,865,865,0
20241209,193500,359601149,865,865,865,865,0
20241209,193400,359601149,865,865,865,865,0
20241209,193300,359601149,865,865,865,865,0
20241209,193200,359601149,865,865,865,865,0
20241209,193100,359601149,865,865,865,865,0
20241209,193000,359601149,865,865,865,865,0
20241209,192900,359601149,865,865,865,865,0
20241209,192800,359601149,865,865,865,865,0
20241209,192700,359601149,865,865,865,865,0
20241209,192600,359601149,865,865,865,865,0
20241209,192500,359601149,865,865,865,865,0
20241209,192400,359601149,865,865,865,865,0
20241209,192300,359601149,865,865,865,865,7194
20241209,192200,359601149,865,865,865,865,0
20241209,192100,359601149,865,865,865,865,0
20241209,192000,359601149,865,865,865,865,0
20241209,191900,359601149,865,865,865,865,0
20241209,191800,359601149,865,865,865,865,0
20241209,191700,359601149,865,865,865,865,0
20241209,191600,359601149,865,865,865,865,0
20241209,191500,359601149,865,865,865,865,0
20241209,191400,359601149,865,865,865,865,0
20241209,191300,359601149,865,865,865,865,0
20241209,191200,359601149,865,865,865,865,0
20241209,191100,359601149,865,865,865,865,0
20241209,191000,359601149,865,865,865,865,0
20241209,190900,359601149,865,865,865,865,0
20241209,190800,359601149,865,865,865,865,0
20241209,190700,359601149,865,865,865,865,0
20241209,190600,359601149,865,865,865,865,0
20241209,190500,359601149,865,865,865,865,0
20241209,190400,359601149,865,865,865,865,0
20241209,190300,359601149,865,865,865,865,0
20241209,190200,359601149,865,865,865,865,0
20241209,190100,359601149,865,865,865,865,0
20241209,190000,359601149,865,865,865,865,0
20241209,185900,359601149,865,865,865,865,0
20241209,185800,359601149,865,865,865,865,0
20241209,185700,359601149,865,865,865,865,0
20241209,185600,359601149,865,865,865,865,0
20241209,185500,359601149,865,865,865,865,0
20241209,185400,359601149,865,865,865,865,0
20241209,185300,359601149,865,865,865,865,7194
20241209,185200,359601149,865,865,865,865,0
20241209,185100,359601149,865,865,865,865,0
20241209,185000,359601149,865,865,865,865,0
20241209,184900,359601149,865,865,865,865,0
20241209,184800,359601149,865,865,865,865,0
20241209,184700,359601149,865,865,865,865,0
20241209,184600,359601149,865,865,865,865,0
20241209,184500,359601149,865,865,865,865,0
20241209,184400,359601149,865,865,865,865,0
20241209,184300,359601149,865,865,865,865,0
20241209,184200,359601149,865,865,865,865,0
20241209,184100,359601149,865,865,865,865,0
20241209,184000,359601149,865,865,865,865,0
20241209,183900,359601149,865,865,865,865,0
20241209,183800,359601149,865,865,865,865,0
20241209,183700,359601149,865,865,865,865,0
20241209,183600,359601149,865,865,865,865,0
20241209,183500,359601149,865,865,865,865,0
20241209,183400,359601149,865,865,865,865,0
20241209,183300,359601149,865,865,865,865,0
20241209,183200,359601149,865,865,865,865,0
20241209,183100,359601149,865,865,865,865,0
20241209,183000,359601149,865,865,865,865,0
20241209,182900,359601149,865,865,865,865,0
20241209,182800,359601149,865,865,865,865,0
20241209,182700,359601149,865,865,865,865,0
20241209,182600,359601149,865,865,865,865,0
20241209,182500,359601149,865,865,865,865,0
20241209,182400,359601149,865,865,865,865,0
20241209,182300,359601149,865,865,865,865,7194
20241209,182200,359601149,865,865,865,865,0
20241209,182100,359601149,865,865,865,865,0
20241209,182000,359601149,865,865,865,865,0
20241209,181900,359601149,865,865,865,865,0
20241209,181800,359601149,865,865,865,865,0
20241209,181700,359601149,865,865,865,865,0
20241209,181600,359601149,865,865,865,865,0
20241209,181500,359601149,865,865,865,865,0
20241209,181400,359601149,865,865,865,865,0
20241209,181300,359601149,865,865,865,865,0
20241209,181200,359601149,865,865,865,865,0
20241209,181100,359601149,865,865,865,865,0
20241209,181000,359601149,865,865,865,865,0
20241209,180900,359601149,865,865,865,865,0
20241209,180800,359601149,865,865,865,865,0
20241209,180700,359601149,865,865,865,865,0
20241209,180600,359601149,865,865,865,865,0
20241209,180500,359601149,865,865,865,865,0
20241209,180400,359601149,865,865,865,865,0
20241209,180300,359601149,865,865,865,865,0
20241209,180200,359601149,865,865,865,865,0
20241209,180100,359601149,865,865,865,865,0
20241209,180000,359601149,865,865,865,865,0
20241209,175900,359601149,865,865,865,865,0
20241209,175800,359601149,865,865,865,865,0
20241209,175700,359601149,865,865,865,865,0
20241209,175600,359601149,865,865,865,865,0
20241209,175500,359601149,865,865,865,865,0
20241209,175400,359601149,865,865,865,865,0
20241209,175300,359601149,865,865,865,865,7194
20241209,175200,359601149,865,865,865,865,0
20241209,175100,359601149,865,865,865,865,0
20241209,175000,359601149,865,865,865,865,0
20241209,174900,359601149,865,865,865,865,0
20241209,174800,359601149,865,865,865,865,0
20241209,174700,359601149,865,865,865,865,0
20241209,174600,359601149,865,865,865,865,0
20241209,174500,359601149,865,865,865,865,0
20241209,174400,359601149,865,865,865,865,0
20241209,174300,359601149,865,865,865,865,0
20241209,174200,359601149,865,865,865,865,0
20241209,174100,359601149,865,865,865,865,0
20241209,174000,359601149,865,865,865,865,0
20241209,173900,359601149,865,865,865,865,0
20241209,173800,359601149,865,865,865,865,0
20241209,173700,359601149,865,865,865,865,0
20241209,173600,359601149,865,865,865,865,0
20241209,173500,359601149,865,865,865,865,0
20241209,173400,359601149,865,865,865,865,0
20241209,173300,359601149,865,865,865,865,0
20241209,173200,359601149,865,865,865,865,0
20241209,173100,359601149,865,865,865,865,0
20241209,173000,359601149,865,865,865,865,0
20241209,172900,359601149,865,865,865,865,0
20241209,172800,359601149,865,865,865,865,0
20241209,172700,359601149,865,865,865,865,0
20241209,172600,359601149,865,865,865,865,0
20241209,172500,359601149,865,865,865,865,0
20241209,172400,359601149,865,865,865,865,0
20241209,172300,359601149,865,865,865,865,7194
20241209,172200,359601149,865,865,865,865,0
20241209,172100,359601149,865,865,865,865,0
20241209,172000,359601149,865,865,865,865,0
20241209,171900,359601149,865,865,865,865,0
20241209,171800,359601149,865,865,865,865,0
20241209,171700,359601149,865,865,865,865,0
20241209,171600,359601149,865,865,865,865,0
20241209,171500,359601149,865,865,865,865,0
20241209,171400,359601149,865,865,865,865,0
20241209,171300,359601149,865,865,865,865,0
20241209,171200,359601149,865,865,865,865,0
20241209,171100,359601149,865,865,865,865,0
20241209,171000,359601149,865,865,865,865,0
20241209,170900,359601149,865,865,865,865,0
20241209,170800,359601149,865,865,865,865,0
20241209,170700,359601149,865,865,865,865,0
20241209,170600,359601149,865,865,865,865,0
20241209,170500,359601149,865,865,865,865,0
20241209,170400,359601149,865,865,865,865,0
20241209,170300,359601149,865,865,865,865,0
20241209,170200,359601149,865,865,865,865,0
20241209,170100,359601149,865,865,865,865,0
20241209,170000,359601149,865,865,865,865,0
20241209,165900,359601149,865,865,865,865,0
20241209,165800,359601149,865,865,865,865,0
20241209,165700,359601149,865,865,865,865,0
20241209,165600,359601149,865,865,865,865,0
20241209,165500,359601149,865,865,865,865,0
20241209,165400,359601149,865,865,865,865,0
20241209,165300,359601149,865,865,865,865,7194
20241209,165200,359601149,865,865,865,865,0
20241209,165100,359601149,865,865,865,865,0
20241209,165000,359601149,865,865,865,865,0
20241209,164900,359601149,865,865,865,865,0
20241209,164800,359601149,865,865,865,865,0
20241209,164700,359601149,865,865,865,865,0
20241209,164600,359601149,865,865,865,865,0
20241209,164500,359601149,865,865,865,865,0
20241209,164400,359601149,865,865,865,865,0
20241209,164300,359601149,865,865,865,865,0
20241209,164200,359601149,865,865,865,865,0
20241209,164100,359601149,865,865,865,865,0
20241209,164000,359601149,865,865,865,865,0
20241209,163900,359601149,865,865,865,865,0
20241209,163800,359601149,865,865,865,865,0
20241209,163700,359601149,865,865,865,865,0
20241209,163600,359601149,865,865,865,865,0
20241209,163500,359601149,865,865,865,865,0
20241209,163400,359601149,865,865,865,865,0
20241209,163300,359601149,865,865,865,865,0
20241209,163200,359601149,865,865,865,865,0
20241209,163100,359601149,865,865,865,865,0
20241209,163000,359601149,865,865,865,865,0
20241209,162900,359601149,865,865,865,865,0
20241209,162800,359601149,865,865,865,865,0
20241209,162700,359601149,865,865,865,865,0
20241209,162600,359601149,865,865,865,865,0
20241209,162500,359601149,865,865,865,865,0
20241209,162400,359601149,865,865,865,865,0
20241209,162300,359601149,865,865,865,865,7194
20241209,162200,359601149,865,865,865,865,0
20241209,162100,359601149,865,865,865,865,0
20241209,162000,359601149,865,865,865,865,0
20241209,161900,359601149,865,865,865,865,0
20241209,161800,359601149,865,865,865,865,0
20241209,161700,359601149,865,865,865,865,0
20241209,161600,359601149,865,865,865,865,0
20241209,161500,359601149,865,865,865,865,0
20241209,161400,359601149,865,865,865,865,0
20241209,161300,359601149,865,865,865,865,0
20241209,161200,359601149,865,865,865,865,0
20241209,161100,359601149,865,865,865,865,0
20241209,161000,359601149,865,865,865,865,0
20241209,160900,359601149,865,865,865,865,0
20241209,160800,359601149,865,865,865,865,0
20241209,160700,359601149,865,865,865,865,0
20241209,160600,359601149,865,865,865,865,0
20241209,160500,359601149,865,865,865,865,0
20241209,160400,359601149,865,865,865,865,0
20241209,160300,359601149,865,865,865,865,0
20241209,160200,359601149,865,865,865,865,0
20241209,160100,359601149,865,865,865,865,0
20241209,160000,359601149,865,865,865,865,0
20241209,155900,359601149,865,865,865,865,0
20241209,155800,359601149,865,865,865,865,0
20241209,155700,359601149,865,865,865,865,0
20241209,155600,359601149,865,865,865,865,0
20241209,155500,359601149,865,865,865,865,0
20241209,155400,359601149,865,865,865,865,0
20241209,155300,359601149,865,865,865,865,7194
20241209,155200,359601149,865,865,865,865,0
20241209,155100,359601149,865,865,865,865,0
20241209,155000,359601149,865,865,865,865,0
20241209,154900,359601149,865,865,865,865,0
20241209,154800,359601149,865,865,865,865,0
20241209,154700,359601149,865,865,865,865,0
20241209,154600,359601149,865,865,865,865,0
20241209,154500,359601149,865,865,865,865,0
20241209,154400,359601149,865,865,865,865,0
20241209,154300,359601149,865,865,865,865,0
20241209,154200,359601149,865,865,865,865,0
20241209,154100,359601149,865,865,865,865,0
20241209,154000,359601149,865,865,865,865,0
20241209,153900,359601149,865,865,865,865,0
20241209,153800,359601149,865,865,865,865,0
20241209,153700,359601149,865,865,865,865,0
20241209,153600,359601149,865,865,865,865,0
20241209,153500,359601149,865,865,865,865,0
20241209,153400,359601149,865,865,865,865,0
20241209,153300,359601149,865,865,865,865,0
20241209,153200,359601149,865,865,865,865,0
20241209,153100,359601149,865,865,865,865,0
20241209,153000,359601149,865,865,865,865,7194
20241209,152900,353378339,856,856,856,856,0
20241209,152800,353378339,856,856,856,856,0
20241209,152700,353378339,856,856,856,856,0
20241209,152600,353378339,856,856,856,856,0
20241209,152500,353378339,856,856,856,856,0
20241209,152400,353378339,856,856,856,856,0
20241209,152300,353378339,856,856,856,856,0
20241209,152200,353378339,856,856,856,856,0
20241209,152100,353378339,856,856,856,856,0
20241209,152000,353378339,856,856,856,856,0
20241209,151900,353378339,856,857,865,856,1550
20241209,151800,352045999,856,856,857,856,2511
20241209,151700,349896577,856,856,857,856,802
20241209,151600,349210064,856,856,856,856,3
20241209,151500,349207496,856,856,856,856,44
20241209,151400,349169832,856,856,856,856,3
20241209,151300,349167264,856,856,856,856,1760
20241209,151200,347660704,856,856,856,856,0
20241209,151100,347660704,856,856,857,856,9630
20241209,151000,339417423,856,854,856,854,3378
20241209,150900,336528710,854,854,854,854,1342
20241209,150800,335382642,855,854,855,854,1023
20241209,150700,334508980,853,851,853,851,11
20241209,150600,334499616,851,851,851,851,14
20241209,150500,334487702,851,851,851,851,4
20241209,150400,334484298,851,851,851,851,3
20241209,150300,334481745,851,851,851,851,4
20241209,150200,334478341,851,850,851,850,9
20241209,150100,334470688,851,851,851,851,0
20241209,150000,334470688,851,851,851,851,0
20241209,145900,334470688,851,851,851,851,2000
20241209,145800,332768688,851,851,851,851,0
20241209,145700,332768688,851,851,851,851,100
20241209,145600,332683588,851,851,851,851,0
20241209,145500,332683588,851,852,852,851,1100
20241209,145400,331747388,850,850,850,850,2
20241209,145300,331745688,850,850,850,850,1002
20241209,145200,330893988,850,850,850,850,0
20241209,145100,330893988,850,850,850,850,1
20241209,145000,330893138,850,855,855,850,403
20241209,144900,330549088,855,855,855,855,0
20241209,144800,330549088,855,855,855,855,176
20241209,144700,330398608,855,855,855,855,0
20241209,144600,330398608,855,855,855,855,1
20241209,144500,330397753,847,849,849,847,386
20241209,144400,330070805,849,851,851,849,6667
20241209,144300,324399578,851,851,851,851,821
20241209,144200,323700907,851,852,852,851,1387
20241209,144100,322520468,852,852,852,852,0
20241209,144000,322520468,852,854,854,852,201
20241209,143900,322349113,854,854,854,854,0
20241209,143800,322349113,854,854,854,854,346
20241209,143700,322053629,854,854,854,854,0
20241209,143600,322053629,854,854,854,854,250
20241209,143500,321840129,856,856,856,856,1
20241209,143400,321839273,854,854,854,854,384
20241209,143300,321511337,854,854,854,854,0
20241209,143200,321511337,854,854,854,854,0
20241209,143100,321511337,854,854,854,854,0
20241209,143000,321511337,854,854,854,854,0
20241209,142900,321511337,854,854,854,854,0
20241209,142800,321511337,854,854,854,854,0
20241209,142700,321511337,854,854,854,854,0
20241209,142600,321511337,854,854,854,854,0
20241209,142500,321511337,854,854,854,854,0
20241209,142400,321511337,854,854,854,854,196
20241209,142300,321343953,854,855,855,854,205
20241209,142200,321168782,856,856,856,856,0
20241209,142100,321168782,856,855,856,855,11
20241209,142000,321159376,855,855,855,855,0
20241209,141900,321159376,855,855,855,855,0
20241209,141800,321159376,855,855,855,855,76
20241209,141700,321094396,855,855,855,855,470
20241209,141600,320692546,855,855,855,855,0
20241209,141500,320692546,855,855,855,855,1460
20241209,141400,319444246,855,854,855,854,450
20241209,141300,319059696,851,851,851,851,0
20241209,141200,319059696,851,851,851,851,0
20241209,141100,319059696,851,853,853,851,6841
20241209,141000,313237337,855,854,855,854,30
20241209,140900,313211713,851,851,851,851,8056
20241209,140800,306356057,851,851,851,850,255
20241209,140700,306139096,851,851,851,851,0
20241209,140600,306139096,851,851,851,851,0
20241209,140500,306139096,851,851,851,851,1
20241209,140400,306138245,850,850,850,850,0
20241209,140300,306138245,850,851,851,850,1404
20241209,140200,304944842,850,850,850,850,0
20241209,140100,304944842,850,850,850,850,0
20241209,140000,304944842,850,850,850,849,2491
20241209,135900,302827493,853,852,853,852,2
20241209,135800,302825788,851,851,851,851,0
20241209,135700,302825788,851,851,851,851,0
20241209,135600,302825788,851,851,851,851,0
20241209,135500,302825788,851,851,851,851,0
20241209,135400,302825788,851,851,851,851,0
20241209,135300,302825788,851,851,851,850,15
20241209,135200,302813026,860,860,860,860,0
20241209,135100,302813026,860,860,860,860,0
20241209,135000,302813026,860,860,860,860,0
20241209,134900,302813026,860,852,860,847,876
20241209,134800,302070144,853,853,853,853,0
20241209,134700,302070144,853,853,853,853,0
20241209,134600,302070144,853,853,853,853,0
20241209,134500,302070144,853,853,853,853,1
20241209,134400,302069291,859,857,859,853,7
20241209,134300,302063302,849,856,856,849,4386
20241209,134200,298329714,856,856,856,856,0
20241209,134100,298329714,856,858,858,856,473
20241209,134000,297924401,858,858,858,858,0
20241209,133900,297924401,858,858,858,858,0
20241209,133800,297924401,858,858,858,858,0
20241209,133700,297924401,858,858,858,858,0
20241209,133600,297924401,858,858,858,858,94
20241209,133500,297843749,858,858,858,858,0
20241209,133400,297843749,858,858,858,858,0
20241209,133300,297843749,858,856,858,856,3
20241209,133200,297841177,856,857,857,856,642
20241209,133100,297291624,858,858,858,858,0
20241209,133000,297291624,858,858,858,858,0
20241209,132900,297291624,858,858,858,858,4
20241209,132800,297288192,858,858,858,858,0
20241209,132700,297288192,858,858,858,858,0
20241209,132600,297288192,858,858,858,858,505
20241209,132500,296854902,859,859,859,859,41
20241209,132400,296819683,858,858,858,858,0
20241209,132300,296819683,858,858,858,858,0
20241209,132200,296819683,858,858,858,858,0
20241209,132100,296819683,858,858,858,858,0
20241209,132000,296819683,858,858,858,858,2
20241209,131900,296817967,862,862,862,862,0
20241209,131800,296817967,862,862,862,862,0
20241209,131700,296817967,862,862,862,862,2
20241209,131600,296816243,862,862,862,862,0
20241209,131500,296816243,862,862,862,862,0
20241209,131400,296816243,862,862,862,862,3000
20241209,131300,294230243,862,862,862,862,1
20241209,131200,294229381,861,861,861,861,0
20241209,131100,294229381,861,861,861,861,0
20241209,131000,294229381,861,861,861,861,500
20241209,130900,293798881,860,860,860,860,0
20241209,130800,293798881,860,858,860,858,114
20241209,130700,293700845,857,857,857,857,0
20241209,130600,293700845,857,857,857,857,0
20241209,130500,293700845,857,854,857,854,634
20241209,130400,293158179,850,856,857,850,8073
20241209,130300,286283298,857,857,857,857,479
20241209,130200,285872795,857,859,859,857,3846
20241209,130100,282572777,859,859,859,859,2911
20241209,130000,280072228,860,860,860,860,10
20241209,125900,280063628,860,860,860,860,2787
20241209,125800,277666808,860,862,862,860,12742
20241209,125700,266701019,863,863,863,863,0
20241209,125600,266701019,863,863,863,863,0
20241209,125500,266701019,863,863,863,863,903
20241209,125400,265921730,869,869,869,869,0
20241209,125300,265921730,869,869,869,869,0
20241209,125200,265921730,869,869,869,869,500
20241209,125100,265487230,869,869,869,869,0
20241209,125000,265487230,869,869,869,869,21
20241209,124900,265468981,869,869,869,869,1200
20241209,124800,264426181,869,869,869,869,0
20241209,124700,264426181,869,866,869,866,1000
20241209,124600,263559438,862,862,862,862,0
20241209,124500,263559438,862,863,863,862,1010
20241209,124400,262688806,863,863,863,863,0
20241209,124300,262688806,863,863,863,863,0
20241209,124200,262688806,863,863,863,863,0
20241209,124100,262688806,863,863,863,863,0
20241209,124000,262688806,863,863,863,863,0
20241209,123900,262688806,863,863,863,863,0
20241209,123800,262688806,863,863,863,863,0
20241209,123700,262688806,863,863,863,863,0
20241209,123600,262688806,863,863,863,863,0
20241209,123500,262688806,863,863,863,863,0
20241209,123400,262688806,863,863,863,863,50
20241209,123300,262645656,862,862,862,862,0
20241209,123200,262645656,862,862,862,862,0
20241209,123100,262645656,862,864,864,862,6055
20241209,123000,257421548,864,864,864,864,0
20241209,122900,257421548,864,866,866,864,1418
20241209,122800,256195257,869,869,869,869,0
20241209,122700,256195257,869,869,869,869,1
20241209,122600,256194388,869,869,869,869,125
20241209,122500,256085763,867,867,867,867,0
20241209,122400,256085763,867,867,867,867,0
20241209,122300,256085763,867,867,867,867,0
20241209,122200,256085763,867,867,867,867,0
20241209,122100,256085763,867,867,867,867,1179
20241209,122000,255063570,870,870,870,870,0
20241209,121900,255063570,870,870,870,870,937
20241209,121800,254248380,870,870,870,870,1215
20241209,121700,253191330,870,870,870,870,0
20241209,121600,253191330,870,870,870,870,100
20241209,121500,253104330,870,870,870,870,4003
20241209,121400,249621720,870,866,870,866,4021
20241209,121300,246136772,865,865,865,865,521
20241209,121200,245686107,865,865,865,865,0
20241209,121100,245686107,865,865,865,865,198
20241209,121000,245514837,864,864,864,864,1
20241209,120900,245513973,863,863,863,863,2
20241209,120800,245512247,863,865,865,863,5613
20241209,120700,240668224,864,865,865,864,4199
20241209,120600,237037287,866,866,866,866,0
20241209,120500,237037287,866,866,866,866,1144
20241209,120400,236046583,866,866,866,866,0
20241209,120300,236046583,866,866,866,866,301
20241209,120200,235785917,866,866,866,866,109
20241209,120100,235691523,866,866,866,866,650
20241209,120000,235128623,867,867,867,867,0
20241209,115900,235128623,867,867,867,867,1
20241209,115800,235127756,867,867,867,867,5
20241209,115700,235123421,867,867,867,867,0
20241209,115600,235123421,867,867,867,867,30
20241209,115500,235097411,867,867,867,867,0
20241209,115400,235097411,867,868,868,867,2000
20241209,115300,233363391,867,867,867,867,2000
20241209,115200,231629391,867,867,867,867,1000
20241209,115100,230762391,867,867,867,867,0
20241209,115000,230762391,867,868,872,867,7320
20241209,114900,224413029,868,868,868,868,0
20241209,114800,224413029,868,868,868,868,0
20241209,114700,224413029,868,868,868,868,0
20241209,114600,224413029,868,868,868,868,23
20241209,114500,224393065,868,868,868,868,0
20241209,114400,224393065,868,868,868,868,0
20241209,114300,224393065,868,868,868,868,5000
20241209,114200,220053065,868,868,868,868,155
20241209,114100,219918525,866,866,866,866,158
20241209,114000,219781697,867,867,867,867,240
20241209,113900,219573617,875,873,875,873,1000
20241209,113800,218699957,875,874,875,874,380
20241209,113700,218367462,873,873,873,873,0
20241209,113600,218367462,873,873,873,873,0
20241209,113500,218367462,873,873,873,873,0
20241209,113400,218367462,873,873,873,873,0
20241209,113300,218367462,873,873,873,873,0
20241209,113200,218367462,873,873,873,873,0
20241209,113100,218367462,873,873,873,873,0
20241209,113000,218367462,873,873,873,873,0
20241209,112900,218367462,873,871,873,871,276
20241209,112800,218126610,871,871,871,871,0
20241209,112700,218126610,871,871,871,871,2
20241209,112600,218124868,871,871,871,871,0
20241209,112500,218124868,871,871,871,871,0
20241209,112400,218124868,871,870,871,870,3
20241209,112300,218122257,864,866,866,864,2086
20241209,112200,216319232,868,868,868,868,1000
20241209,112100,215451232,870,870,870,870,0
20241209,112000,215451232,870,870,870,870,0
20241209,111900,215451232,870,870,870,870,0
20241209,111800,215451232,870,870,870,870,700
20241209,111700,214842232,866,869,869,866,2000
20241209,111600,213109818,869,869,869,869,0
20241209,111500,213109818,869,869,869,869,0
20241209,111400,213109818,869,869,869,869,0
20241209,111300,213109818,869,869,869,869,39
20241209,111200,213075927,870,869,870,869,4
20241209,111100,213072449,870,870,870,870,11
20241209,111000,213062879,870,870,870,870,794
20241209,110900,212372099,870,870,870,870,0
20241209,110800,212372099,870,871,871,870,22257
20241209,110700,193004693,871,871,871,871,0
20241209,110600,193004693,871,871,871,871,0
20241209,110500,193004693,871,873,873,871,10000
20241209,110400,184285294,873,873,873,873,0
20241209,110300,184285294,873,873,873,873,0
20241209,110200,184285294,873,875,875,873,10000
20241209,110100,175550019,877,877,877,877,0
20241209,110000,175550019,877,877,877,877,0
20241209,105900,175550019,877,877,877,877,0
20241209,105800,175550019,877,877,877,877,0
20241209,105700,175550019,877,877,877,877,0
20241209,105600,175550019,877,877,877,877,0
20241209,105500,175550019,877,874,877,874,2
20241209,105400,175548268,874,874,874,874,0
20241209,105300,175548268,874,875,875,874,5000
20241209,105200,171178267,875,875,875,875,10000
20241209,105100,162428267,876,877,877,876,2000
20241209,105000,160675731,877,878,878,877,2039
20241209,104900,158887527,878,878,878,878,410
20241209,104800,158527547,878,878,878,878,0
20241209,104700,158527547,878,878,878,878,0
20241209,104600,158527547,878,878,878,878,0
20241209,104500,158527547,878,878,878,878,0
20241209,104400,158527547,878,878,878,878,1
20241209,104300,158526669,885,885,885,885,0
20241209,104200,158526669,885,883,885,883,1970
20241209,104100,156783224,882,881,882,881,399
20241209,104000,156431644,880,877,880,877,2809
20241209,103900,153959731,880,880,880,880,0
20241209,103800,153959731,880,880,880,880,0
20241209,103700,153959731,880,880,880,880,5
20241209,103600,153955331,880,877,880,877,5000
20241209,103500,149557730,872,877,877,872,3450
20241209,103400,146534330,872,872,872,872,2000
20241209,103300,144790330,872,873,873,872,6538
20241209,103200,139084194,873,873,873,873,0
20241209,103100,139084194,873,873,873,873,0
20241209,103000,139084194,873,871,873,871,12499
20241209,102900,128183363,871,871,871,870,6707
20241209,102800,122344052,870,868,871,868,50481
20241209,102700,78440838,868,868,868,868,652
20241209,102600,77874902,868,868,868,868,286
20241209,102500,77626654,868,868,868,868,50
20241209,102400,77583254,870,870,870,870,15
20241209,102300,77570204,870,870,870,870,100
20241209,102200,77483204,867,867,867,867,0
20241209,102100,77483204,867,867,867,867,2
20241209,102000,77481470,868,868,868,868,1611
20241209,101900,76083122,869,870,870,869,382
20241209,101800,75751154,871,871,871,871,30
20241209,101700,75725024,871,871,871,871,10
20241209,101600,75716314,871,871,871,871,258
20241209,101500,75491596,871,871,871,871,0
20241209,101400,75491596,871,871,872,871,370
20241209,101300,75169126,871,872,873,871,3846
20241209,101200,71811908,872,872,872,872,70
20241209,101100,71750868,873,873,873,873,0
20241209,101000,71750868,873,873,873,873,100
20241209,100900,71663568,873,873,873,873,2638
20241209,100800,69360594,873,873,873,873,711
20241209,100700,68739891,873,873,873,873,221
20241209,100600,68546958,873,870,873,870,3009
20241209,100500,65921516,871,871,871,871,0
20241209,100400,65921516,871,871,871,870,4283
20241209,100300,62192296,872,872,872,872,0
20241209,100200,62192296,872,872,872,872,1
20241209,100100,62191424,873,873,873,873,2807
20241209,100000,59740913,873,873,873,873,16
20241209,095900,59726945,873,873,873,873,200
20241209,095800,59552345,870,870,870,870,0
20241209,095700,59552345,870,870,870,870,0
20241209,095600,59552345,870,871,871,870,2284
20241209,095500,57564381,876,876,876,876,0
20241209,095400,57564381,876,876,876,876,0
20241209,095300,57564381,876,876,876,876,0
20241209,095200,57564381,876,876,876,876,0
20241209,095100,57564381,876,871,876,870,871
20241209,095000,56805381,872,872,872,872,280
20241209,094900,56561221,871,875,875,871,106
20241209,094800,56468551,876,874,876,874,8780
20241209,094700,48794816,874,874,874,874,12
20241209,094600,48784328,874,874,874,874,1
20241209,094500,48783454,874,874,874,874,0
20241209,094400,48783454,874,871,874,871,1237
20241209,094300,47703027,874,874,874,874,44
20241209,094200,47664571,874,874,874,874,101
20241209,094100,47576297,874,874,874,874,0
20241209,094000,47576297,874,874,874,874,144
20241209,093900,47450441,874,874,874,874,56
20241209,093800,47401497,875,875,875,875,0
20241209,093700,47401497,875,875,875,875,0
20241209,093600,47401497,875,875,875,875,0
20241209,093500,47401497,875,875,875,875,0
20241209,093400,47401497,875,875,875,875,50
20241209,093300,47357747,870,870,870,870,0
20241209,093200,47357747,870,869,870,869,4543
20241209,093100,43405357,867,867,867,867,0
20241209,093000,43405357,867,870,870,867,580
20241209,092900,42900964,870,870,870,870,0
20241209,092800,42900964,870,870,870,870,241
20241209,092700,42691294,870,870,870,870,100
20241209,092600,42604294,873,874,874,873,9
20241209,092500,42596429,863,874,874,863,1571
20241209,092400,41232293,863,878,878,863,5796
20241209,092300,36185741,879,879,879,879,0
20241209,092200,36185741,879,883,883,879,9601
20241209,092100,27736080,887,887,887,887,132
20241209,092000,27618996,887,886,887,886,53
20241209,091900,27572008,887,886,887,886,202
20241209,091800,27393035,886,883,886,883,4
20241209,091700,27389497,882,885,885,882,4010
20241209,091600,23843677,883,883,883,883,0
20241209,091500,23843677,883,892,893,883,1000
20241209,091400,22956040,893,886,893,883,1177
20241209,091300,21914299,889,889,889,889,571
20241209,091200,21406680,880,880,880,880,0
20241209,091100,21406680,880,883,883,880,9665
20241209,091000,12893560,882,891,891,882,4422
20241209,090900,8977581,892,892,892,892,230
20241209,090800,8772421,897,897,897,897,1121
20241209,090700,7766884,897,896,897,895,1101
20241209,090600,6780199,890,891,891,888,1296
20241209,090500,5627054,892,898,898,892,522
20241209,090400,5160299,899,908,908,899,208
20241209,090300,4973089,903,900,909,900,137
20241209,090200,4849777,901,906,910,901,351
20241209,090100,4531776,908,910,910,907,610
20241209,090000,3976700,910,910,910,910,4370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195300 359601149 865 865 865 865 7194
3 20241209 195200 359601149 865 865 865 865 0
4 20241209 195100 359601149 865 865 865 865 0
5 20241209 195000 359601149 865 865 865 865 0
6 20241209 194900 359601149 865 865 865 865 0
7 20241209 194800 359601149 865 865 865 865 0
8 20241209 194700 359601149 865 865 865 865 0
9 20241209 194600 359601149 865 865 865 865 0
10 20241209 194500 359601149 865 865 865 865 0
11 20241209 194400 359601149 865 865 865 865 0
12 20241209 194300 359601149 865 865 865 865 0
13 20241209 194200 359601149 865 865 865 865 0
14 20241209 194100 359601149 865 865 865 865 0
15 20241209 194000 359601149 865 865 865 865 0
16 20241209 193900 359601149 865 865 865 865 0
17 20241209 193800 359601149 865 865 865 865 0
18 20241209 193700 359601149 865 865 865 865 0
19 20241209 193600 359601149 865 865 865 865 0
20 20241209 193500 359601149 865 865 865 865 0
21 20241209 193400 359601149 865 865 865 865 0
22 20241209 193300 359601149 865 865 865 865 0
23 20241209 193200 359601149 865 865 865 865 0
24 20241209 193100 359601149 865 865 865 865 0
25 20241209 193000 359601149 865 865 865 865 0
26 20241209 192900 359601149 865 865 865 865 0
27 20241209 192800 359601149 865 865 865 865 0
28 20241209 192700 359601149 865 865 865 865 0
29 20241209 192600 359601149 865 865 865 865 0
30 20241209 192500 359601149 865 865 865 865 0
31 20241209 192400 359601149 865 865 865 865 0
32 20241209 192300 359601149 865 865 865 865 7194
33 20241209 192200 359601149 865 865 865 865 0
34 20241209 192100 359601149 865 865 865 865 0
35 20241209 192000 359601149 865 865 865 865 0
36 20241209 191900 359601149 865 865 865 865 0
37 20241209 191800 359601149 865 865 865 865 0
38 20241209 191700 359601149 865 865 865 865 0
39 20241209 191600 359601149 865 865 865 865 0
40 20241209 191500 359601149 865 865 865 865 0
41 20241209 191400 359601149 865 865 865 865 0
42 20241209 191300 359601149 865 865 865 865 0
43 20241209 191200 359601149 865 865 865 865 0
44 20241209 191100 359601149 865 865 865 865 0
45 20241209 191000 359601149 865 865 865 865 0
46 20241209 190900 359601149 865 865 865 865 0
47 20241209 190800 359601149 865 865 865 865 0
48 20241209 190700 359601149 865 865 865 865 0
49 20241209 190600 359601149 865 865 865 865 0
50 20241209 190500 359601149 865 865 865 865 0
51 20241209 190400 359601149 865 865 865 865 0
52 20241209 190300 359601149 865 865 865 865 0
53 20241209 190200 359601149 865 865 865 865 0
54 20241209 190100 359601149 865 865 865 865 0
55 20241209 190000 359601149 865 865 865 865 0
56 20241209 185900 359601149 865 865 865 865 0
57 20241209 185800 359601149 865 865 865 865 0
58 20241209 185700 359601149 865 865 865 865 0
59 20241209 185600 359601149 865 865 865 865 0
60 20241209 185500 359601149 865 865 865 865 0
61 20241209 185400 359601149 865 865 865 865 0
62 20241209 185300 359601149 865 865 865 865 7194
63 20241209 185200 359601149 865 865 865 865 0
64 20241209 185100 359601149 865 865 865 865 0
65 20241209 185000 359601149 865 865 865 865 0
66 20241209 184900 359601149 865 865 865 865 0
67 20241209 184800 359601149 865 865 865 865 0
68 20241209 184700 359601149 865 865 865 865 0
69 20241209 184600 359601149 865 865 865 865 0
70 20241209 184500 359601149 865 865 865 865 0
71 20241209 184400 359601149 865 865 865 865 0
72 20241209 184300 359601149 865 865 865 865 0
73 20241209 184200 359601149 865 865 865 865 0
74 20241209 184100 359601149 865 865 865 865 0
75 20241209 184000 359601149 865 865 865 865 0
76 20241209 183900 359601149 865 865 865 865 0
77 20241209 183800 359601149 865 865 865 865 0
78 20241209 183700 359601149 865 865 865 865 0
79 20241209 183600 359601149 865 865 865 865 0
80 20241209 183500 359601149 865 865 865 865 0
81 20241209 183400 359601149 865 865 865 865 0
82 20241209 183300 359601149 865 865 865 865 0
83 20241209 183200 359601149 865 865 865 865 0
84 20241209 183100 359601149 865 865 865 865 0
85 20241209 183000 359601149 865 865 865 865 0
86 20241209 182900 359601149 865 865 865 865 0
87 20241209 182800 359601149 865 865 865 865 0
88 20241209 182700 359601149 865 865 865 865 0
89 20241209 182600 359601149 865 865 865 865 0
90 20241209 182500 359601149 865 865 865 865 0
91 20241209 182400 359601149 865 865 865 865 0
92 20241209 182300 359601149 865 865 865 865 7194
93 20241209 182200 359601149 865 865 865 865 0
94 20241209 182100 359601149 865 865 865 865 0
95 20241209 182000 359601149 865 865 865 865 0
96 20241209 181900 359601149 865 865 865 865 0
97 20241209 181800 359601149 865 865 865 865 0
98 20241209 181700 359601149 865 865 865 865 0
99 20241209 181600 359601149 865 865 865 865 0
100 20241209 181500 359601149 865 865 865 865 0
101 20241209 181400 359601149 865 865 865 865 0
102 20241209 181300 359601149 865 865 865 865 0
103 20241209 181200 359601149 865 865 865 865 0
104 20241209 181100 359601149 865 865 865 865 0
105 20241209 181000 359601149 865 865 865 865 0
106 20241209 180900 359601149 865 865 865 865 0
107 20241209 180800 359601149 865 865 865 865 0
108 20241209 180700 359601149 865 865 865 865 0
109 20241209 180600 359601149 865 865 865 865 0
110 20241209 180500 359601149 865 865 865 865 0
111 20241209 180400 359601149 865 865 865 865 0
112 20241209 180300 359601149 865 865 865 865 0
113 20241209 180200 359601149 865 865 865 865 0
114 20241209 180100 359601149 865 865 865 865 0
115 20241209 180000 359601149 865 865 865 865 0
116 20241209 175900 359601149 865 865 865 865 0
117 20241209 175800 359601149 865 865 865 865 0
118 20241209 175700 359601149 865 865 865 865 0
119 20241209 175600 359601149 865 865 865 865 0
120 20241209 175500 359601149 865 865 865 865 0
121 20241209 175400 359601149 865 865 865 865 0
122 20241209 175300 359601149 865 865 865 865 7194
123 20241209 175200 359601149 865 865 865 865 0
124 20241209 175100 359601149 865 865 865 865 0
125 20241209 175000 359601149 865 865 865 865 0
126 20241209 174900 359601149 865 865 865 865 0
127 20241209 174800 359601149 865 865 865 865 0
128 20241209 174700 359601149 865 865 865 865 0
129 20241209 174600 359601149 865 865 865 865 0
130 20241209 174500 359601149 865 865 865 865 0
131 20241209 174400 359601149 865 865 865 865 0
132 20241209 174300 359601149 865 865 865 865 0
133 20241209 174200 359601149 865 865 865 865 0
134 20241209 174100 359601149 865 865 865 865 0
135 20241209 174000 359601149 865 865 865 865 0
136 20241209 173900 359601149 865 865 865 865 0
137 20241209 173800 359601149 865 865 865 865 0
138 20241209 173700 359601149 865 865 865 865 0
139 20241209 173600 359601149 865 865 865 865 0
140 20241209 173500 359601149 865 865 865 865 0
141 20241209 173400 359601149 865 865 865 865 0
142 20241209 173300 359601149 865 865 865 865 0
143 20241209 173200 359601149 865 865 865 865 0
144 20241209 173100 359601149 865 865 865 865 0
145 20241209 173000 359601149 865 865 865 865 0
146 20241209 172900 359601149 865 865 865 865 0
147 20241209 172800 359601149 865 865 865 865 0
148 20241209 172700 359601149 865 865 865 865 0
149 20241209 172600 359601149 865 865 865 865 0
150 20241209 172500 359601149 865 865 865 865 0
151 20241209 172400 359601149 865 865 865 865 0
152 20241209 172300 359601149 865 865 865 865 7194
153 20241209 172200 359601149 865 865 865 865 0
154 20241209 172100 359601149 865 865 865 865 0
155 20241209 172000 359601149 865 865 865 865 0
156 20241209 171900 359601149 865 865 865 865 0
157 20241209 171800 359601149 865 865 865 865 0
158 20241209 171700 359601149 865 865 865 865 0
159 20241209 171600 359601149 865 865 865 865 0
160 20241209 171500 359601149 865 865 865 865 0
161 20241209 171400 359601149 865 865 865 865 0
162 20241209 171300 359601149 865 865 865 865 0
163 20241209 171200 359601149 865 865 865 865 0
164 20241209 171100 359601149 865 865 865 865 0
165 20241209 171000 359601149 865 865 865 865 0
166 20241209 170900 359601149 865 865 865 865 0
167 20241209 170800 359601149 865 865 865 865 0
168 20241209 170700 359601149 865 865 865 865 0
169 20241209 170600 359601149 865 865 865 865 0
170 20241209 170500 359601149 865 865 865 865 0
171 20241209 170400 359601149 865 865 865 865 0
172 20241209 170300 359601149 865 865 865 865 0
173 20241209 170200 359601149 865 865 865 865 0
174 20241209 170100 359601149 865 865 865 865 0
175 20241209 170000 359601149 865 865 865 865 0
176 20241209 165900 359601149 865 865 865 865 0
177 20241209 165800 359601149 865 865 865 865 0
178 20241209 165700 359601149 865 865 865 865 0
179 20241209 165600 359601149 865 865 865 865 0
180 20241209 165500 359601149 865 865 865 865 0
181 20241209 165400 359601149 865 865 865 865 0
182 20241209 165300 359601149 865 865 865 865 7194
183 20241209 165200 359601149 865 865 865 865 0
184 20241209 165100 359601149 865 865 865 865 0
185 20241209 165000 359601149 865 865 865 865 0
186 20241209 164900 359601149 865 865 865 865 0
187 20241209 164800 359601149 865 865 865 865 0
188 20241209 164700 359601149 865 865 865 865 0
189 20241209 164600 359601149 865 865 865 865 0
190 20241209 164500 359601149 865 865 865 865 0
191 20241209 164400 359601149 865 865 865 865 0
192 20241209 164300 359601149 865 865 865 865 0
193 20241209 164200 359601149 865 865 865 865 0
194 20241209 164100 359601149 865 865 865 865 0
195 20241209 164000 359601149 865 865 865 865 0
196 20241209 163900 359601149 865 865 865 865 0
197 20241209 163800 359601149 865 865 865 865 0
198 20241209 163700 359601149 865 865 865 865 0
199 20241209 163600 359601149 865 865 865 865 0
200 20241209 163500 359601149 865 865 865 865 0
201 20241209 163400 359601149 865 865 865 865 0
202 20241209 163300 359601149 865 865 865 865 0
203 20241209 163200 359601149 865 865 865 865 0
204 20241209 163100 359601149 865 865 865 865 0
205 20241209 163000 359601149 865 865 865 865 0
206 20241209 162900 359601149 865 865 865 865 0
207 20241209 162800 359601149 865 865 865 865 0
208 20241209 162700 359601149 865 865 865 865 0
209 20241209 162600 359601149 865 865 865 865 0
210 20241209 162500 359601149 865 865 865 865 0
211 20241209 162400 359601149 865 865 865 865 0
212 20241209 162300 359601149 865 865 865 865 7194
213 20241209 162200 359601149 865 865 865 865 0
214 20241209 162100 359601149 865 865 865 865 0
215 20241209 162000 359601149 865 865 865 865 0
216 20241209 161900 359601149 865 865 865 865 0
217 20241209 161800 359601149 865 865 865 865 0
218 20241209 161700 359601149 865 865 865 865 0
219 20241209 161600 359601149 865 865 865 865 0
220 20241209 161500 359601149 865 865 865 865 0
221 20241209 161400 359601149 865 865 865 865 0
222 20241209 161300 359601149 865 865 865 865 0
223 20241209 161200 359601149 865 865 865 865 0
224 20241209 161100 359601149 865 865 865 865 0
225 20241209 161000 359601149 865 865 865 865 0
226 20241209 160900 359601149 865 865 865 865 0
227 20241209 160800 359601149 865 865 865 865 0
228 20241209 160700 359601149 865 865 865 865 0
229 20241209 160600 359601149 865 865 865 865 0
230 20241209 160500 359601149 865 865 865 865 0
231 20241209 160400 359601149 865 865 865 865 0
232 20241209 160300 359601149 865 865 865 865 0
233 20241209 160200 359601149 865 865 865 865 0
234 20241209 160100 359601149 865 865 865 865 0
235 20241209 160000 359601149 865 865 865 865 0
236 20241209 155900 359601149 865 865 865 865 0
237 20241209 155800 359601149 865 865 865 865 0
238 20241209 155700 359601149 865 865 865 865 0
239 20241209 155600 359601149 865 865 865 865 0
240 20241209 155500 359601149 865 865 865 865 0
241 20241209 155400 359601149 865 865 865 865 0
242 20241209 155300 359601149 865 865 865 865 7194
243 20241209 155200 359601149 865 865 865 865 0
244 20241209 155100 359601149 865 865 865 865 0
245 20241209 155000 359601149 865 865 865 865 0
246 20241209 154900 359601149 865 865 865 865 0
247 20241209 154800 359601149 865 865 865 865 0
248 20241209 154700 359601149 865 865 865 865 0
249 20241209 154600 359601149 865 865 865 865 0
250 20241209 154500 359601149 865 865 865 865 0
251 20241209 154400 359601149 865 865 865 865 0
252 20241209 154300 359601149 865 865 865 865 0
253 20241209 154200 359601149 865 865 865 865 0
254 20241209 154100 359601149 865 865 865 865 0
255 20241209 154000 359601149 865 865 865 865 0
256 20241209 153900 359601149 865 865 865 865 0
257 20241209 153800 359601149 865 865 865 865 0
258 20241209 153700 359601149 865 865 865 865 0
259 20241209 153600 359601149 865 865 865 865 0
260 20241209 153500 359601149 865 865 865 865 0
261 20241209 153400 359601149 865 865 865 865 0
262 20241209 153300 359601149 865 865 865 865 0
263 20241209 153200 359601149 865 865 865 865 0
264 20241209 153100 359601149 865 865 865 865 0
265 20241209 153000 359601149 865 865 865 865 7194
266 20241209 152900 353378339 856 856 856 856 0
267 20241209 152800 353378339 856 856 856 856 0
268 20241209 152700 353378339 856 856 856 856 0
269 20241209 152600 353378339 856 856 856 856 0
270 20241209 152500 353378339 856 856 856 856 0
271 20241209 152400 353378339 856 856 856 856 0
272 20241209 152300 353378339 856 856 856 856 0
273 20241209 152200 353378339 856 856 856 856 0
274 20241209 152100 353378339 856 856 856 856 0
275 20241209 152000 353378339 856 856 856 856 0
276 20241209 151900 353378339 856 857 865 856 1550
277 20241209 151800 352045999 856 856 857 856 2511
278 20241209 151700 349896577 856 856 857 856 802
279 20241209 151600 349210064 856 856 856 856 3
280 20241209 151500 349207496 856 856 856 856 44
281 20241209 151400 349169832 856 856 856 856 3
282 20241209 151300 349167264 856 856 856 856 1760
283 20241209 151200 347660704 856 856 856 856 0
284 20241209 151100 347660704 856 856 857 856 9630
285 20241209 151000 339417423 856 854 856 854 3378
286 20241209 150900 336528710 854 854 854 854 1342
287 20241209 150800 335382642 855 854 855 854 1023
288 20241209 150700 334508980 853 851 853 851 11
289 20241209 150600 334499616 851 851 851 851 14
290 20241209 150500 334487702 851 851 851 851 4
291 20241209 150400 334484298 851 851 851 851 3
292 20241209 150300 334481745 851 851 851 851 4
293 20241209 150200 334478341 851 850 851 850 9
294 20241209 150100 334470688 851 851 851 851 0
295 20241209 150000 334470688 851 851 851 851 0
296 20241209 145900 334470688 851 851 851 851 2000
297 20241209 145800 332768688 851 851 851 851 0
298 20241209 145700 332768688 851 851 851 851 100
299 20241209 145600 332683588 851 851 851 851 0
300 20241209 145500 332683588 851 852 852 851 1100
301 20241209 145400 331747388 850 850 850 850 2
302 20241209 145300 331745688 850 850 850 850 1002
303 20241209 145200 330893988 850 850 850 850 0
304 20241209 145100 330893988 850 850 850 850 1
305 20241209 145000 330893138 850 855 855 850 403
306 20241209 144900 330549088 855 855 855 855 0
307 20241209 144800 330549088 855 855 855 855 176
308 20241209 144700 330398608 855 855 855 855 0
309 20241209 144600 330398608 855 855 855 855 1
310 20241209 144500 330397753 847 849 849 847 386
311 20241209 144400 330070805 849 851 851 849 6667
312 20241209 144300 324399578 851 851 851 851 821
313 20241209 144200 323700907 851 852 852 851 1387
314 20241209 144100 322520468 852 852 852 852 0
315 20241209 144000 322520468 852 854 854 852 201
316 20241209 143900 322349113 854 854 854 854 0
317 20241209 143800 322349113 854 854 854 854 346
318 20241209 143700 322053629 854 854 854 854 0
319 20241209 143600 322053629 854 854 854 854 250
320 20241209 143500 321840129 856 856 856 856 1
321 20241209 143400 321839273 854 854 854 854 384
322 20241209 143300 321511337 854 854 854 854 0
323 20241209 143200 321511337 854 854 854 854 0
324 20241209 143100 321511337 854 854 854 854 0
325 20241209 143000 321511337 854 854 854 854 0
326 20241209 142900 321511337 854 854 854 854 0
327 20241209 142800 321511337 854 854 854 854 0
328 20241209 142700 321511337 854 854 854 854 0
329 20241209 142600 321511337 854 854 854 854 0
330 20241209 142500 321511337 854 854 854 854 0
331 20241209 142400 321511337 854 854 854 854 196
332 20241209 142300 321343953 854 855 855 854 205
333 20241209 142200 321168782 856 856 856 856 0
334 20241209 142100 321168782 856 855 856 855 11
335 20241209 142000 321159376 855 855 855 855 0
336 20241209 141900 321159376 855 855 855 855 0
337 20241209 141800 321159376 855 855 855 855 76
338 20241209 141700 321094396 855 855 855 855 470
339 20241209 141600 320692546 855 855 855 855 0
340 20241209 141500 320692546 855 855 855 855 1460
341 20241209 141400 319444246 855 854 855 854 450
342 20241209 141300 319059696 851 851 851 851 0
343 20241209 141200 319059696 851 851 851 851 0
344 20241209 141100 319059696 851 853 853 851 6841
345 20241209 141000 313237337 855 854 855 854 30
346 20241209 140900 313211713 851 851 851 851 8056
347 20241209 140800 306356057 851 851 851 850 255
348 20241209 140700 306139096 851 851 851 851 0
349 20241209 140600 306139096 851 851 851 851 0
350 20241209 140500 306139096 851 851 851 851 1
351 20241209 140400 306138245 850 850 850 850 0
352 20241209 140300 306138245 850 851 851 850 1404
353 20241209 140200 304944842 850 850 850 850 0
354 20241209 140100 304944842 850 850 850 850 0
355 20241209 140000 304944842 850 850 850 849 2491
356 20241209 135900 302827493 853 852 853 852 2
357 20241209 135800 302825788 851 851 851 851 0
358 20241209 135700 302825788 851 851 851 851 0
359 20241209 135600 302825788 851 851 851 851 0
360 20241209 135500 302825788 851 851 851 851 0
361 20241209 135400 302825788 851 851 851 851 0
362 20241209 135300 302825788 851 851 851 850 15
363 20241209 135200 302813026 860 860 860 860 0
364 20241209 135100 302813026 860 860 860 860 0
365 20241209 135000 302813026 860 860 860 860 0
366 20241209 134900 302813026 860 852 860 847 876
367 20241209 134800 302070144 853 853 853 853 0
368 20241209 134700 302070144 853 853 853 853 0
369 20241209 134600 302070144 853 853 853 853 0
370 20241209 134500 302070144 853 853 853 853 1
371 20241209 134400 302069291 859 857 859 853 7
372 20241209 134300 302063302 849 856 856 849 4386
373 20241209 134200 298329714 856 856 856 856 0
374 20241209 134100 298329714 856 858 858 856 473
375 20241209 134000 297924401 858 858 858 858 0
376 20241209 133900 297924401 858 858 858 858 0
377 20241209 133800 297924401 858 858 858 858 0
378 20241209 133700 297924401 858 858 858 858 0
379 20241209 133600 297924401 858 858 858 858 94
380 20241209 133500 297843749 858 858 858 858 0
381 20241209 133400 297843749 858 858 858 858 0
382 20241209 133300 297843749 858 856 858 856 3
383 20241209 133200 297841177 856 857 857 856 642
384 20241209 133100 297291624 858 858 858 858 0
385 20241209 133000 297291624 858 858 858 858 0
386 20241209 132900 297291624 858 858 858 858 4
387 20241209 132800 297288192 858 858 858 858 0
388 20241209 132700 297288192 858 858 858 858 0
389 20241209 132600 297288192 858 858 858 858 505
390 20241209 132500 296854902 859 859 859 859 41
391 20241209 132400 296819683 858 858 858 858 0
392 20241209 132300 296819683 858 858 858 858 0
393 20241209 132200 296819683 858 858 858 858 0
394 20241209 132100 296819683 858 858 858 858 0
395 20241209 132000 296819683 858 858 858 858 2
396 20241209 131900 296817967 862 862 862 862 0
397 20241209 131800 296817967 862 862 862 862 0
398 20241209 131700 296817967 862 862 862 862 2
399 20241209 131600 296816243 862 862 862 862 0
400 20241209 131500 296816243 862 862 862 862 0
401 20241209 131400 296816243 862 862 862 862 3000
402 20241209 131300 294230243 862 862 862 862 1
403 20241209 131200 294229381 861 861 861 861 0
404 20241209 131100 294229381 861 861 861 861 0
405 20241209 131000 294229381 861 861 861 861 500
406 20241209 130900 293798881 860 860 860 860 0
407 20241209 130800 293798881 860 858 860 858 114
408 20241209 130700 293700845 857 857 857 857 0
409 20241209 130600 293700845 857 857 857 857 0
410 20241209 130500 293700845 857 854 857 854 634
411 20241209 130400 293158179 850 856 857 850 8073
412 20241209 130300 286283298 857 857 857 857 479
413 20241209 130200 285872795 857 859 859 857 3846
414 20241209 130100 282572777 859 859 859 859 2911
415 20241209 130000 280072228 860 860 860 860 10
416 20241209 125900 280063628 860 860 860 860 2787
417 20241209 125800 277666808 860 862 862 860 12742
418 20241209 125700 266701019 863 863 863 863 0
419 20241209 125600 266701019 863 863 863 863 0
420 20241209 125500 266701019 863 863 863 863 903
421 20241209 125400 265921730 869 869 869 869 0
422 20241209 125300 265921730 869 869 869 869 0
423 20241209 125200 265921730 869 869 869 869 500
424 20241209 125100 265487230 869 869 869 869 0
425 20241209 125000 265487230 869 869 869 869 21
426 20241209 124900 265468981 869 869 869 869 1200
427 20241209 124800 264426181 869 869 869 869 0
428 20241209 124700 264426181 869 866 869 866 1000
429 20241209 124600 263559438 862 862 862 862 0
430 20241209 124500 263559438 862 863 863 862 1010
431 20241209 124400 262688806 863 863 863 863 0
432 20241209 124300 262688806 863 863 863 863 0
433 20241209 124200 262688806 863 863 863 863 0
434 20241209 124100 262688806 863 863 863 863 0
435 20241209 124000 262688806 863 863 863 863 0
436 20241209 123900 262688806 863 863 863 863 0
437 20241209 123800 262688806 863 863 863 863 0
438 20241209 123700 262688806 863 863 863 863 0
439 20241209 123600 262688806 863 863 863 863 0
440 20241209 123500 262688806 863 863 863 863 0
441 20241209 123400 262688806 863 863 863 863 50
442 20241209 123300 262645656 862 862 862 862 0
443 20241209 123200 262645656 862 862 862 862 0
444 20241209 123100 262645656 862 864 864 862 6055
445 20241209 123000 257421548 864 864 864 864 0
446 20241209 122900 257421548 864 866 866 864 1418
447 20241209 122800 256195257 869 869 869 869 0
448 20241209 122700 256195257 869 869 869 869 1
449 20241209 122600 256194388 869 869 869 869 125
450 20241209 122500 256085763 867 867 867 867 0
451 20241209 122400 256085763 867 867 867 867 0
452 20241209 122300 256085763 867 867 867 867 0
453 20241209 122200 256085763 867 867 867 867 0
454 20241209 122100 256085763 867 867 867 867 1179
455 20241209 122000 255063570 870 870 870 870 0
456 20241209 121900 255063570 870 870 870 870 937
457 20241209 121800 254248380 870 870 870 870 1215
458 20241209 121700 253191330 870 870 870 870 0
459 20241209 121600 253191330 870 870 870 870 100
460 20241209 121500 253104330 870 870 870 870 4003
461 20241209 121400 249621720 870 866 870 866 4021
462 20241209 121300 246136772 865 865 865 865 521
463 20241209 121200 245686107 865 865 865 865 0
464 20241209 121100 245686107 865 865 865 865 198
465 20241209 121000 245514837 864 864 864 864 1
466 20241209 120900 245513973 863 863 863 863 2
467 20241209 120800 245512247 863 865 865 863 5613
468 20241209 120700 240668224 864 865 865 864 4199
469 20241209 120600 237037287 866 866 866 866 0
470 20241209 120500 237037287 866 866 866 866 1144
471 20241209 120400 236046583 866 866 866 866 0
472 20241209 120300 236046583 866 866 866 866 301
473 20241209 120200 235785917 866 866 866 866 109
474 20241209 120100 235691523 866 866 866 866 650
475 20241209 120000 235128623 867 867 867 867 0
476 20241209 115900 235128623 867 867 867 867 1
477 20241209 115800 235127756 867 867 867 867 5
478 20241209 115700 235123421 867 867 867 867 0
479 20241209 115600 235123421 867 867 867 867 30
480 20241209 115500 235097411 867 867 867 867 0
481 20241209 115400 235097411 867 868 868 867 2000
482 20241209 115300 233363391 867 867 867 867 2000
483 20241209 115200 231629391 867 867 867 867 1000
484 20241209 115100 230762391 867 867 867 867 0
485 20241209 115000 230762391 867 868 872 867 7320
486 20241209 114900 224413029 868 868 868 868 0
487 20241209 114800 224413029 868 868 868 868 0
488 20241209 114700 224413029 868 868 868 868 0
489 20241209 114600 224413029 868 868 868 868 23
490 20241209 114500 224393065 868 868 868 868 0
491 20241209 114400 224393065 868 868 868 868 0
492 20241209 114300 224393065 868 868 868 868 5000
493 20241209 114200 220053065 868 868 868 868 155
494 20241209 114100 219918525 866 866 866 866 158
495 20241209 114000 219781697 867 867 867 867 240
496 20241209 113900 219573617 875 873 875 873 1000
497 20241209 113800 218699957 875 874 875 874 380
498 20241209 113700 218367462 873 873 873 873 0
499 20241209 113600 218367462 873 873 873 873 0
500 20241209 113500 218367462 873 873 873 873 0
501 20241209 113400 218367462 873 873 873 873 0
502 20241209 113300 218367462 873 873 873 873 0
503 20241209 113200 218367462 873 873 873 873 0
504 20241209 113100 218367462 873 873 873 873 0
505 20241209 113000 218367462 873 873 873 873 0
506 20241209 112900 218367462 873 871 873 871 276
507 20241209 112800 218126610 871 871 871 871 0
508 20241209 112700 218126610 871 871 871 871 2
509 20241209 112600 218124868 871 871 871 871 0
510 20241209 112500 218124868 871 871 871 871 0
511 20241209 112400 218124868 871 870 871 870 3
512 20241209 112300 218122257 864 866 866 864 2086
513 20241209 112200 216319232 868 868 868 868 1000
514 20241209 112100 215451232 870 870 870 870 0
515 20241209 112000 215451232 870 870 870 870 0
516 20241209 111900 215451232 870 870 870 870 0
517 20241209 111800 215451232 870 870 870 870 700
518 20241209 111700 214842232 866 869 869 866 2000
519 20241209 111600 213109818 869 869 869 869 0
520 20241209 111500 213109818 869 869 869 869 0
521 20241209 111400 213109818 869 869 869 869 0
522 20241209 111300 213109818 869 869 869 869 39
523 20241209 111200 213075927 870 869 870 869 4
524 20241209 111100 213072449 870 870 870 870 11
525 20241209 111000 213062879 870 870 870 870 794
526 20241209 110900 212372099 870 870 870 870 0
527 20241209 110800 212372099 870 871 871 870 22257
528 20241209 110700 193004693 871 871 871 871 0
529 20241209 110600 193004693 871 871 871 871 0
530 20241209 110500 193004693 871 873 873 871 10000
531 20241209 110400 184285294 873 873 873 873 0
532 20241209 110300 184285294 873 873 873 873 0
533 20241209 110200 184285294 873 875 875 873 10000
534 20241209 110100 175550019 877 877 877 877 0
535 20241209 110000 175550019 877 877 877 877 0
536 20241209 105900 175550019 877 877 877 877 0
537 20241209 105800 175550019 877 877 877 877 0
538 20241209 105700 175550019 877 877 877 877 0
539 20241209 105600 175550019 877 877 877 877 0
540 20241209 105500 175550019 877 874 877 874 2
541 20241209 105400 175548268 874 874 874 874 0
542 20241209 105300 175548268 874 875 875 874 5000
543 20241209 105200 171178267 875 875 875 875 10000
544 20241209 105100 162428267 876 877 877 876 2000
545 20241209 105000 160675731 877 878 878 877 2039
546 20241209 104900 158887527 878 878 878 878 410
547 20241209 104800 158527547 878 878 878 878 0
548 20241209 104700 158527547 878 878 878 878 0
549 20241209 104600 158527547 878 878 878 878 0
550 20241209 104500 158527547 878 878 878 878 0
551 20241209 104400 158527547 878 878 878 878 1
552 20241209 104300 158526669 885 885 885 885 0
553 20241209 104200 158526669 885 883 885 883 1970
554 20241209 104100 156783224 882 881 882 881 399
555 20241209 104000 156431644 880 877 880 877 2809
556 20241209 103900 153959731 880 880 880 880 0
557 20241209 103800 153959731 880 880 880 880 0
558 20241209 103700 153959731 880 880 880 880 5
559 20241209 103600 153955331 880 877 880 877 5000
560 20241209 103500 149557730 872 877 877 872 3450
561 20241209 103400 146534330 872 872 872 872 2000
562 20241209 103300 144790330 872 873 873 872 6538
563 20241209 103200 139084194 873 873 873 873 0
564 20241209 103100 139084194 873 873 873 873 0
565 20241209 103000 139084194 873 871 873 871 12499
566 20241209 102900 128183363 871 871 871 870 6707
567 20241209 102800 122344052 870 868 871 868 50481
568 20241209 102700 78440838 868 868 868 868 652
569 20241209 102600 77874902 868 868 868 868 286
570 20241209 102500 77626654 868 868 868 868 50
571 20241209 102400 77583254 870 870 870 870 15
572 20241209 102300 77570204 870 870 870 870 100
573 20241209 102200 77483204 867 867 867 867 0
574 20241209 102100 77483204 867 867 867 867 2
575 20241209 102000 77481470 868 868 868 868 1611
576 20241209 101900 76083122 869 870 870 869 382
577 20241209 101800 75751154 871 871 871 871 30
578 20241209 101700 75725024 871 871 871 871 10
579 20241209 101600 75716314 871 871 871 871 258
580 20241209 101500 75491596 871 871 871 871 0
581 20241209 101400 75491596 871 871 872 871 370
582 20241209 101300 75169126 871 872 873 871 3846
583 20241209 101200 71811908 872 872 872 872 70
584 20241209 101100 71750868 873 873 873 873 0
585 20241209 101000 71750868 873 873 873 873 100
586 20241209 100900 71663568 873 873 873 873 2638
587 20241209 100800 69360594 873 873 873 873 711
588 20241209 100700 68739891 873 873 873 873 221
589 20241209 100600 68546958 873 870 873 870 3009
590 20241209 100500 65921516 871 871 871 871 0
591 20241209 100400 65921516 871 871 871 870 4283
592 20241209 100300 62192296 872 872 872 872 0
593 20241209 100200 62192296 872 872 872 872 1
594 20241209 100100 62191424 873 873 873 873 2807
595 20241209 100000 59740913 873 873 873 873 16
596 20241209 095900 59726945 873 873 873 873 200
597 20241209 095800 59552345 870 870 870 870 0
598 20241209 095700 59552345 870 870 870 870 0
599 20241209 095600 59552345 870 871 871 870 2284
600 20241209 095500 57564381 876 876 876 876 0
601 20241209 095400 57564381 876 876 876 876 0
602 20241209 095300 57564381 876 876 876 876 0
603 20241209 095200 57564381 876 876 876 876 0
604 20241209 095100 57564381 876 871 876 870 871
605 20241209 095000 56805381 872 872 872 872 280
606 20241209 094900 56561221 871 875 875 871 106
607 20241209 094800 56468551 876 874 876 874 8780
608 20241209 094700 48794816 874 874 874 874 12
609 20241209 094600 48784328 874 874 874 874 1
610 20241209 094500 48783454 874 874 874 874 0
611 20241209 094400 48783454 874 871 874 871 1237
612 20241209 094300 47703027 874 874 874 874 44
613 20241209 094200 47664571 874 874 874 874 101
614 20241209 094100 47576297 874 874 874 874 0
615 20241209 094000 47576297 874 874 874 874 144
616 20241209 093900 47450441 874 874 874 874 56
617 20241209 093800 47401497 875 875 875 875 0
618 20241209 093700 47401497 875 875 875 875 0
619 20241209 093600 47401497 875 875 875 875 0
620 20241209 093500 47401497 875 875 875 875 0
621 20241209 093400 47401497 875 875 875 875 50
622 20241209 093300 47357747 870 870 870 870 0
623 20241209 093200 47357747 870 869 870 869 4543
624 20241209 093100 43405357 867 867 867 867 0
625 20241209 093000 43405357 867 870 870 867 580
626 20241209 092900 42900964 870 870 870 870 0
627 20241209 092800 42900964 870 870 870 870 241
628 20241209 092700 42691294 870 870 870 870 100
629 20241209 092600 42604294 873 874 874 873 9
630 20241209 092500 42596429 863 874 874 863 1571
631 20241209 092400 41232293 863 878 878 863 5796
632 20241209 092300 36185741 879 879 879 879 0
633 20241209 092200 36185741 879 883 883 879 9601
634 20241209 092100 27736080 887 887 887 887 132
635 20241209 092000 27618996 887 886 887 886 53
636 20241209 091900 27572008 887 886 887 886 202
637 20241209 091800 27393035 886 883 886 883 4
638 20241209 091700 27389497 882 885 885 882 4010
639 20241209 091600 23843677 883 883 883 883 0
640 20241209 091500 23843677 883 892 893 883 1000
641 20241209 091400 22956040 893 886 893 883 1177
642 20241209 091300 21914299 889 889 889 889 571
643 20241209 091200 21406680 880 880 880 880 0
644 20241209 091100 21406680 880 883 883 880 9665
645 20241209 091000 12893560 882 891 891 882 4422
646 20241209 090900 8977581 892 892 892 892 230
647 20241209 090800 8772421 897 897 897 897 1121
648 20241209 090700 7766884 897 896 897 895 1101
649 20241209 090600 6780199 890 891 891 888 1296
650 20241209 090500 5627054 892 898 898 892 522
651 20241209 090400 5160299 899 908 908 899 208
652 20241209 090300 4973089 903 900 909 900 137
653 20241209 090200 4849777 901 906 910 901 351
654 20241209 090100 4531776 908 910 910 907 610
655 20241209 090000 3976700 910 910 910 910 4370