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

666
090080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200400,93195484,800,800,800,800,1146
20241209,200300,93195484,800,800,800,800,0
20241209,200200,93195484,800,800,800,800,0
20241209,200100,93195484,800,800,800,800,0
20241209,200000,93195484,800,800,800,800,0
20241209,195900,93195484,800,800,800,800,0
20241209,195800,93195484,800,800,800,800,0
20241209,195700,93195484,800,800,800,800,0
20241209,195600,93195484,800,800,800,800,0
20241209,195500,93195484,800,800,800,800,0
20241209,195400,93195484,800,800,800,800,0
20241209,195300,93195484,800,800,800,800,0
20241209,195200,93195484,800,800,800,800,0
20241209,195100,93195484,800,800,800,800,0
20241209,195000,93195484,800,800,800,800,0
20241209,194900,93195484,800,800,800,800,0
20241209,194800,93195484,800,800,800,800,0
20241209,194700,93195484,800,800,800,800,0
20241209,194600,93195484,800,800,800,800,0
20241209,194500,93195484,800,800,800,800,0
20241209,194400,93195484,800,800,800,800,0
20241209,194300,93195484,800,800,800,800,0
20241209,194200,93195484,800,800,800,800,0
20241209,194100,93195484,800,800,800,800,0
20241209,194000,93195484,800,800,800,800,0
20241209,193900,93195484,800,800,800,800,0
20241209,193800,93195484,800,800,800,800,0
20241209,193700,93195484,800,800,800,800,0
20241209,193600,93195484,800,800,800,800,0
20241209,193500,93195484,800,800,800,800,0
20241209,193400,93195484,800,800,800,800,1146
20241209,193300,93195484,800,800,800,800,0
20241209,193200,93195484,800,800,800,800,0
20241209,193100,93195484,800,800,800,800,0
20241209,193000,93195484,800,800,800,800,0
20241209,192900,93195484,800,800,800,800,0
20241209,192800,93195484,800,800,800,800,0
20241209,192700,93195484,800,800,800,800,0
20241209,192600,93195484,800,800,800,800,0
20241209,192500,93195484,800,800,800,800,0
20241209,192400,93195484,800,800,800,800,0
20241209,192300,93195484,800,800,800,800,0
20241209,192200,93195484,800,800,800,800,0
20241209,192100,93195484,800,800,800,800,0
20241209,192000,93195484,800,800,800,800,0
20241209,191900,93195484,800,800,800,800,0
20241209,191800,93195484,800,800,800,800,0
20241209,191700,93195484,800,800,800,800,0
20241209,191600,93195484,800,800,800,800,0
20241209,191500,93195484,800,800,800,800,0
20241209,191400,93195484,800,800,800,800,0
20241209,191300,93195484,800,800,800,800,0
20241209,191200,93195484,800,800,800,800,0
20241209,191100,93195484,800,800,800,800,0
20241209,191000,93195484,800,800,800,800,0
20241209,190900,93195484,800,800,800,800,0
20241209,190800,93195484,800,800,800,800,0
20241209,190700,93195484,800,800,800,800,0
20241209,190600,93195484,800,800,800,800,0
20241209,190500,93195484,800,800,800,800,0
20241209,190400,93195484,800,800,800,800,1146
20241209,190300,93195484,800,800,800,800,0
20241209,190200,93195484,800,800,800,800,0
20241209,190100,93195484,800,800,800,800,0
20241209,190000,93195484,800,800,800,800,0
20241209,185900,93195484,800,800,800,800,0
20241209,185800,93195484,800,800,800,800,0
20241209,185700,93195484,800,800,800,800,0
20241209,185600,93195484,800,800,800,800,0
20241209,185500,93195484,800,800,800,800,0
20241209,185400,93195484,800,800,800,800,0
20241209,185300,93195484,800,800,800,800,0
20241209,185200,93195484,800,800,800,800,0
20241209,185100,93195484,800,800,800,800,0
20241209,185000,93195484,800,800,800,800,0
20241209,184900,93195484,800,800,800,800,0
20241209,184800,93195484,800,800,800,800,0
20241209,184700,93195484,800,800,800,800,0
20241209,184600,93195484,800,800,800,800,0
20241209,184500,93195484,800,800,800,800,0
20241209,184400,93195484,800,800,800,800,0
20241209,184300,93195484,800,800,800,800,0
20241209,184200,93195484,800,800,800,800,0
20241209,184100,93195484,800,800,800,800,0
20241209,184000,93195484,800,800,800,800,0
20241209,183900,93195484,800,800,800,800,0
20241209,183800,93195484,800,800,800,800,0
20241209,183700,93195484,800,800,800,800,0
20241209,183600,93195484,800,800,800,800,0
20241209,183500,93195484,800,800,800,800,0
20241209,183400,93195484,800,800,800,800,1146
20241209,183300,93195484,800,800,800,800,0
20241209,183200,93195484,800,800,800,800,0
20241209,183100,93195484,800,800,800,800,0
20241209,183000,93195484,800,800,800,800,0
20241209,182900,93195484,800,800,800,800,0
20241209,182800,93195484,800,800,800,800,0
20241209,182700,93195484,800,800,800,800,0
20241209,182600,93195484,800,800,800,800,0
20241209,182500,93195484,800,800,800,800,0
20241209,182400,93195484,800,800,800,800,0
20241209,182300,93195484,800,800,800,800,0
20241209,182200,93195484,800,800,800,800,0
20241209,182100,93195484,800,800,800,800,0
20241209,182000,93195484,800,800,800,800,0
20241209,181900,93195484,800,800,800,800,0
20241209,181800,93195484,800,800,800,800,0
20241209,181700,93195484,800,800,800,800,0
20241209,181600,93195484,800,800,800,800,0
20241209,181500,93195484,800,800,800,800,0
20241209,181400,93195484,800,800,800,800,0
20241209,181300,93195484,800,800,800,800,0
20241209,181200,93195484,800,800,800,800,0
20241209,181100,93195484,800,800,800,800,0
20241209,181000,93195484,800,800,800,800,0
20241209,180900,93195484,800,800,800,800,0
20241209,180800,93195484,800,800,800,800,0
20241209,180700,93195484,800,800,800,800,0
20241209,180600,93195484,800,800,800,800,0
20241209,180500,93195484,800,800,800,800,0
20241209,180400,93195484,800,800,800,800,1146
20241209,180300,93195484,800,800,800,800,0
20241209,180200,93195484,800,800,800,800,0
20241209,180100,93195484,800,800,800,800,0
20241209,180000,93195484,800,800,800,800,0
20241209,175900,93195484,800,800,800,800,0
20241209,175800,93195484,800,800,800,800,0
20241209,175700,93195484,800,800,800,800,0
20241209,175600,93195484,800,800,800,800,0
20241209,175500,93195484,800,800,800,800,0
20241209,175400,93195484,800,800,800,800,0
20241209,175300,93195484,800,800,800,800,0
20241209,175200,93195484,800,800,800,800,0
20241209,175100,93195484,800,800,800,800,0
20241209,175000,93195484,800,800,800,800,0
20241209,174900,93195484,800,800,800,800,0
20241209,174800,93195484,800,800,800,800,0
20241209,174700,93195484,800,800,800,800,0
20241209,174600,93195484,800,800,800,800,0
20241209,174500,93195484,800,800,800,800,0
20241209,174400,93195484,800,800,800,800,0
20241209,174300,93195484,800,800,800,800,0
20241209,174200,93195484,800,800,800,800,0
20241209,174100,93195484,800,800,800,800,0
20241209,174000,93195484,800,800,800,800,0
20241209,173900,93195484,800,800,800,800,0
20241209,173800,93195484,800,800,800,800,0
20241209,173700,93195484,800,800,800,800,0
20241209,173600,93195484,800,800,800,800,0
20241209,173500,93195484,800,800,800,800,0
20241209,173400,93195484,800,800,800,800,1146
20241209,173300,93195484,800,800,800,800,0
20241209,173200,93195484,800,800,800,800,0
20241209,173100,93195484,800,800,800,800,0
20241209,173000,93195484,800,800,800,800,0
20241209,172900,93195484,800,800,800,800,0
20241209,172800,93195484,800,800,800,800,0
20241209,172700,93195484,800,800,800,800,0
20241209,172600,93195484,800,800,800,800,0
20241209,172500,93195484,800,800,800,800,0
20241209,172400,93195484,800,800,800,800,0
20241209,172300,93195484,800,800,800,800,0
20241209,172200,93195484,800,800,800,800,0
20241209,172100,93195484,800,800,800,800,0
20241209,172000,93195484,800,800,800,800,0
20241209,171900,93195484,800,800,800,800,0
20241209,171800,93195484,800,800,800,800,0
20241209,171700,93195484,800,800,800,800,0
20241209,171600,93195484,800,800,800,800,0
20241209,171500,93195484,800,800,800,800,0
20241209,171400,93195484,800,800,800,800,0
20241209,171300,93195484,800,800,800,800,0
20241209,171200,93195484,800,800,800,800,0
20241209,171100,93195484,800,800,800,800,0
20241209,171000,93195484,800,800,800,800,0
20241209,170900,93195484,800,800,800,800,0
20241209,170800,93195484,800,800,800,800,0
20241209,170700,93195484,800,800,800,800,0
20241209,170600,93195484,800,800,800,800,0
20241209,170500,93195484,800,800,800,800,0
20241209,170400,93195484,800,800,800,800,1146
20241209,170300,93195484,800,800,800,800,0
20241209,170200,93195484,800,800,800,800,0
20241209,170100,93195484,800,800,800,800,0
20241209,170000,93195484,800,800,800,800,0
20241209,165900,93195484,800,800,800,800,0
20241209,165800,93195484,800,800,800,800,0
20241209,165700,93195484,800,800,800,800,0
20241209,165600,93195484,800,800,800,800,0
20241209,165500,93195484,800,800,800,800,0
20241209,165400,93195484,800,800,800,800,0
20241209,165300,93195484,800,800,800,800,0
20241209,165200,93195484,800,800,800,800,0
20241209,165100,93195484,800,800,800,800,0
20241209,165000,93195484,800,800,800,800,0
20241209,164900,93195484,800,800,800,800,0
20241209,164800,93195484,800,800,800,800,0
20241209,164700,93195484,800,800,800,800,0
20241209,164600,93195484,800,800,800,800,0
20241209,164500,93195484,800,800,800,800,0
20241209,164400,93195484,800,800,800,800,0
20241209,164300,93195484,800,800,800,800,0
20241209,164200,93195484,800,800,800,800,0
20241209,164100,93195484,800,800,800,800,0
20241209,164000,93195484,800,800,800,800,0
20241209,163900,93195484,800,800,800,800,0
20241209,163800,93195484,800,800,800,800,0
20241209,163700,93195484,800,800,800,800,0
20241209,163600,93195484,800,800,800,800,0
20241209,163500,93195484,800,800,800,800,0
20241209,163400,93195484,800,800,800,800,1146
20241209,163300,93195484,800,800,800,800,0
20241209,163200,93195484,800,800,800,800,0
20241209,163100,93195484,800,800,800,800,0
20241209,163000,93195484,800,800,800,800,0
20241209,162900,93195484,800,800,800,800,0
20241209,162800,93195484,800,800,800,800,0
20241209,162700,93195484,800,800,800,800,0
20241209,162600,93195484,800,800,800,800,0
20241209,162500,93195484,800,800,800,800,0
20241209,162400,93195484,800,800,800,800,0
20241209,162300,93195484,800,800,800,800,0
20241209,162200,93195484,800,800,800,800,0
20241209,162100,93195484,800,800,800,800,0
20241209,162000,93195484,800,800,800,800,0
20241209,161900,93195484,800,800,800,800,0
20241209,161800,93195484,800,800,800,800,0
20241209,161700,93195484,800,800,800,800,0
20241209,161600,93195484,800,800,800,800,0
20241209,161500,93195484,800,800,800,800,0
20241209,161400,93195484,800,800,800,800,0
20241209,161300,93195484,800,800,800,800,0
20241209,161200,93195484,800,800,800,800,0
20241209,161100,93195484,800,800,800,800,0
20241209,161000,93195484,800,800,800,800,0
20241209,160900,93195484,800,800,800,800,0
20241209,160800,93195484,800,800,800,800,0
20241209,160700,93195484,800,800,800,800,0
20241209,160600,93195484,800,800,800,800,0
20241209,160500,93195484,800,800,800,800,0
20241209,160400,93195484,800,800,800,800,1146
20241209,160300,93195484,800,800,800,800,0
20241209,160200,93195484,800,800,800,800,0
20241209,160100,93195484,800,800,800,800,0
20241209,160000,93195484,800,800,800,800,0
20241209,155900,93195484,800,800,800,800,0
20241209,155800,93195484,800,800,800,800,0
20241209,155700,93195484,800,800,800,800,0
20241209,155600,93195484,800,800,800,800,0
20241209,155500,93195484,800,800,800,800,0
20241209,155400,93195484,800,800,800,800,0
20241209,155300,93195484,800,800,800,800,0
20241209,155200,93195484,800,800,800,800,0
20241209,155100,93195484,800,800,800,800,0
20241209,155000,93195484,800,800,800,800,0
20241209,154900,93195484,800,800,800,800,0
20241209,154800,93195484,800,800,800,800,0
20241209,154700,93195484,800,800,800,800,0
20241209,154600,93195484,800,800,800,800,0
20241209,154500,93195484,800,800,800,800,0
20241209,154400,93195484,800,800,800,800,0
20241209,154300,93195484,800,800,800,800,0
20241209,154200,93195484,800,800,800,800,0
20241209,154100,93195484,800,800,800,800,0
20241209,154000,93195484,800,800,800,800,0
20241209,153900,93195484,800,800,800,800,0
20241209,153800,93195484,800,800,800,800,0
20241209,153700,93195484,800,800,800,800,0
20241209,153600,93195484,800,800,800,800,0
20241209,153500,93195484,800,800,800,800,0
20241209,153400,93195484,800,800,800,800,1146
20241209,153300,93195484,800,800,800,800,0
20241209,153200,93195484,800,800,800,800,0
20241209,153100,93195484,800,800,800,800,0
20241209,153000,93195484,800,800,800,800,1146
20241209,152900,92278684,800,800,800,800,0
20241209,152800,92278684,800,800,800,800,0
20241209,152700,92278684,800,800,800,800,0
20241209,152600,92278684,800,800,800,800,0
20241209,152500,92278684,800,800,800,800,0
20241209,152400,92278684,800,800,800,800,0
20241209,152300,92278684,800,800,800,800,0
20241209,152200,92278684,800,800,800,800,0
20241209,152100,92278684,800,800,800,800,0
20241209,152000,92278684,800,800,800,800,0
20241209,151900,92278684,800,800,800,800,0
20241209,151800,92278684,800,800,800,800,0
20241209,151700,92278684,800,800,800,800,0
20241209,151600,92278684,800,800,800,800,0
20241209,151500,92278684,800,800,800,800,0
20241209,151400,92278684,800,800,800,800,0
20241209,151300,92278684,800,800,800,800,0
20241209,151200,92278684,800,800,800,800,200
20241209,151100,92118684,803,803,803,803,20
20241209,151000,92102624,803,803,803,803,230
20241209,150900,91917934,803,803,803,803,1
20241209,150800,91917131,798,800,800,798,600
20241209,150700,91438211,800,800,800,800,86
20241209,150600,91369411,800,800,800,800,1
20241209,150500,91368611,802,802,802,802,1010
20241209,150400,90558591,803,803,803,803,0
20241209,150300,90558591,803,803,803,803,0
20241209,150200,90558591,803,803,803,803,0
20241209,150100,90558591,803,803,803,803,0
20241209,150000,90558591,803,803,803,803,189
20241209,145900,90406824,803,803,803,803,0
20241209,145800,90406824,803,803,803,803,0
20241209,145700,90406824,803,803,803,803,0
20241209,145600,90406824,803,803,803,803,0
20241209,145500,90406824,803,803,803,803,1
20241209,145400,90406021,802,802,802,802,0
20241209,145300,90406021,802,802,802,802,0
20241209,145200,90406021,802,802,802,802,0
20241209,145100,90406021,802,802,802,802,500
20241209,145000,90005021,804,804,804,804,0
20241209,144900,90005021,804,804,804,804,13
20241209,144800,89994569,804,804,804,804,0
20241209,144700,89994569,804,804,804,804,1246
20241209,144600,88992785,802,802,802,802,0
20241209,144500,88992785,802,802,802,802,654
20241209,144400,88468277,802,802,802,802,351
20241209,144300,88186775,803,803,803,803,2
20241209,144200,88185169,803,803,803,803,0
20241209,144100,88185169,803,803,803,803,0
20241209,144000,88185169,803,803,803,803,0
20241209,143900,88185169,803,803,803,803,0
20241209,143800,88185169,803,803,803,803,0
20241209,143700,88185169,803,803,803,803,698
20241209,143600,87624675,804,804,804,804,0
20241209,143500,87624675,804,804,804,804,0
20241209,143400,87624675,804,804,804,804,150
20241209,143300,87504075,805,805,805,805,0
20241209,143200,87504075,805,805,805,805,0
20241209,143100,87504075,805,805,805,805,0
20241209,143000,87504075,805,805,805,805,0
20241209,142900,87504075,805,805,805,805,0
20241209,142800,87504075,805,805,805,805,0
20241209,142700,87504075,805,805,805,805,0
20241209,142600,87504075,805,805,805,805,0
20241209,142500,87504075,805,805,805,805,0
20241209,142400,87504075,805,805,805,805,0
20241209,142300,87504075,805,805,805,805,0
20241209,142200,87504075,805,804,805,804,365
20241209,142100,87210582,803,803,803,802,2600
20241209,142000,85125191,802,802,802,802,0
20241209,141900,85125191,802,802,802,802,0
20241209,141800,85125191,802,802,802,802,0
20241209,141700,85125191,802,802,802,802,0
20241209,141600,85125191,802,802,802,802,0
20241209,141500,85125191,802,802,802,802,0
20241209,141400,85125191,802,802,802,802,0
20241209,141300,85125191,802,802,802,802,0
20241209,141200,85125191,802,802,802,802,46
20241209,141100,85088299,804,804,804,804,500
20241209,141000,84686299,802,802,802,802,90
20241209,140900,84614119,804,804,804,804,0
20241209,140800,84614119,804,804,804,804,0
20241209,140700,84614119,804,804,804,804,0
20241209,140600,84614119,804,804,804,804,500
20241209,140500,84212119,804,804,804,804,0
20241209,140400,84212119,804,804,804,804,0
20241209,140300,84212119,804,804,804,804,1000
20241209,140200,83408119,804,804,804,804,8
20241209,140100,83401687,803,803,803,803,5
20241209,140000,83397672,803,803,803,803,0
20241209,135900,83397672,803,803,803,803,2000
20241209,135800,81791672,802,802,802,802,0
20241209,135700,81791672,802,802,802,802,0
20241209,135600,81791672,802,801,802,801,2100
20241209,135500,80107572,801,801,801,801,300
20241209,135400,79867272,800,800,800,800,10
20241209,135300,79859272,801,800,801,800,1000
20241209,135200,79058273,800,800,800,800,230
20241209,135100,78874273,798,798,798,798,0
20241209,135000,78874273,798,798,798,798,123
20241209,134900,78776119,800,800,800,800,30
20241209,134800,78752119,800,800,800,800,0
20241209,134700,78752119,800,800,800,800,0
20241209,134600,78752119,800,800,800,800,0
20241209,134500,78752119,800,800,800,800,0
20241209,134400,78752119,800,800,800,800,0
20241209,134300,78752119,800,800,800,800,1739
20241209,134200,77360919,800,800,800,800,0
20241209,134100,77360919,800,800,800,800,0
20241209,134000,77360919,800,800,800,800,0
20241209,133900,77360919,800,800,800,800,0
20241209,133800,77360919,800,800,800,800,0
20241209,133700,77360919,800,800,800,800,0
20241209,133600,77360919,800,800,800,800,50
20241209,133500,77320919,801,800,801,800,624
20241209,133400,76821559,800,800,800,800,0
20241209,133300,76821559,800,800,800,800,0
20241209,133200,76821559,800,800,800,800,0
20241209,133100,76821559,800,800,800,800,0
20241209,133000,76821559,800,800,800,800,0
20241209,132900,76821559,800,800,800,800,0
20241209,132800,76821559,800,800,800,800,45
20241209,132700,76785559,800,800,800,800,0
20241209,132600,76785559,800,800,800,800,0
20241209,132500,76785559,800,800,800,800,5
20241209,132400,76781559,800,800,800,800,0
20241209,132300,76781559,800,800,800,800,0
20241209,132200,76781559,800,800,800,800,0
20241209,132100,76781559,800,799,800,799,1800
20241209,132000,75342559,798,798,798,798,28
20241209,131900,75320215,798,798,798,798,65
20241209,131800,75268345,798,798,798,798,50
20241209,131700,75228445,799,799,799,799,0
20241209,131600,75228445,799,799,799,799,0
20241209,131500,75228445,799,799,799,799,1048
20241209,131400,74391093,799,799,799,799,0
20241209,131300,74391093,799,799,799,799,160
20241209,131200,74263253,800,800,800,800,0
20241209,131100,74263253,800,800,800,800,654
20241209,131000,73740053,800,801,801,800,515
20241209,130900,73327552,800,800,800,800,198
20241209,130800,73169152,800,800,800,800,0
20241209,130700,73169152,800,800,800,800,0
20241209,130600,73169152,800,800,800,800,965
20241209,130500,72397152,800,800,800,800,81
20241209,130400,72332352,800,800,800,800,0
20241209,130300,72332352,800,800,800,800,67
20241209,130200,72278752,800,800,800,800,0
20241209,130100,72278752,800,800,800,800,0
20241209,130000,72278752,800,800,800,800,376
20241209,125900,71977952,800,800,800,799,21332
20241209,125800,54922352,800,800,800,800,550
20241209,125700,54482352,799,799,799,799,0
20241209,125600,54482352,799,799,799,799,0
20241209,125500,54482352,799,799,799,799,0
20241209,125400,54482352,799,799,799,799,0
20241209,125300,54482352,799,799,799,799,1458
20241209,125200,53317410,798,798,798,798,0
20241209,125100,53317410,798,798,798,798,0
20241209,125000,53317410,798,798,798,798,464
20241209,124900,52947138,798,798,798,798,651
20241209,124800,52427640,798,798,798,798,385
20241209,124700,52120410,799,799,799,799,11
20241209,124600,52111621,798,798,798,798,0
20241209,124500,52111621,798,798,798,798,335
20241209,124400,51844291,798,798,798,798,501
20241209,124300,51444493,797,797,797,797,0
20241209,124200,51444493,797,797,797,797,0
20241209,124100,51444493,797,798,798,797,501
20241209,124000,51044696,797,797,797,797,0
20241209,123900,51044696,797,797,797,797,1089
20241209,123800,50176763,796,796,797,796,2398
20241209,123700,48267455,796,796,796,796,0
20241209,123600,48267455,796,796,796,796,0
20241209,123500,48267455,796,796,796,796,20
20241209,123400,48251535,796,797,797,796,1287
20241209,123300,47226802,797,797,797,797,30
20241209,123200,47202892,797,797,797,797,100
20241209,123100,47123192,798,798,798,798,50
20241209,123000,47083292,798,798,798,798,0
20241209,122900,47083292,798,798,798,798,30
20241209,122800,47059352,798,798,798,798,0
20241209,122700,47059352,798,798,798,798,0
20241209,122600,47059352,798,798,798,798,0
20241209,122500,47059352,798,798,798,798,0
20241209,122400,47059352,798,798,798,798,421
20241209,122300,46723394,797,797,797,797,1079
20241209,122200,45863431,797,797,797,797,0
20241209,122100,45863431,797,797,797,797,220
20241209,122000,45688091,797,796,797,796,288
20241209,121900,45458643,797,797,797,797,100
20241209,121800,45378943,797,797,797,797,50
20241209,121700,45339093,797,797,797,797,0
20241209,121600,45339093,797,797,797,797,0
20241209,121500,45339093,797,797,797,797,100
20241209,121400,45259393,797,797,797,797,250
20241209,121300,45060143,798,798,798,798,0
20241209,121200,45060143,798,798,798,798,300
20241209,121100,44820743,798,798,798,798,0
20241209,121000,44820743,798,798,798,798,0
20241209,120900,44820743,798,798,798,798,0
20241209,120800,44820743,798,794,798,794,2
20241209,120700,44819151,796,796,796,796,212
20241209,120600,44650399,796,795,796,795,694
20241209,120500,44098481,795,795,795,795,497
20241209,120400,43703366,795,799,799,795,2253
20241209,120300,41909242,799,799,799,799,125
20241209,120200,41809367,799,799,799,799,0
20241209,120100,41809367,799,798,799,798,946
20241209,120000,41053980,799,799,799,799,0
20241209,115900,41053980,799,799,799,799,93
20241209,115800,40979673,798,798,798,798,10
20241209,115700,40971693,798,798,798,798,4
20241209,115600,40968501,798,797,798,797,123
20241209,115500,40870440,799,799,799,799,2
20241209,115400,40868842,799,798,799,798,206
20241209,115300,40704449,797,797,797,797,89
20241209,115200,40633516,798,798,798,798,0
20241209,115100,40633516,798,798,798,798,0
20241209,115000,40633516,798,798,798,798,150
20241209,114900,40513816,798,798,798,798,503
20241209,114800,40112422,800,806,806,799,5026
20241209,114700,36080626,805,805,805,805,0
20241209,114600,36080626,805,805,805,805,0
20241209,114500,36080626,805,805,805,805,0
20241209,114400,36080626,805,805,805,805,0
20241209,114300,36080626,805,805,805,805,0
20241209,114200,36080626,805,805,805,805,0
20241209,114100,36080626,805,805,805,805,0
20241209,114000,36080626,805,805,805,805,0
20241209,113900,36080626,805,806,806,805,800
20241209,113800,35436502,818,818,818,818,1
20241209,113700,35435684,804,804,804,804,0
20241209,113600,35435684,804,804,804,804,0
20241209,113500,35435684,804,804,804,804,0
20241209,113400,35435684,804,804,804,804,0
20241209,113300,35435684,804,806,806,804,48
20241209,113200,35397071,818,818,818,818,0
20241209,113100,35397071,818,818,818,818,0
20241209,113000,35397071,818,818,818,818,0
20241209,112900,35397071,818,818,818,818,0
20241209,112800,35397071,818,818,818,818,0
20241209,112700,35397071,818,818,818,818,0
20241209,112600,35397071,818,818,818,818,0
20241209,112500,35397071,818,818,818,818,0
20241209,112400,35397071,818,818,818,818,0
20241209,112300,35397071,818,818,818,818,0
20241209,112200,35397071,818,818,818,818,0
20241209,112100,35397071,818,812,820,803,4025
20241209,112000,32158053,812,814,814,812,1400
20241209,111900,31021232,812,812,812,812,0
20241209,111800,31021232,812,812,812,812,0
20241209,111700,31021232,812,812,812,812,0
20241209,111600,31021232,812,812,812,812,0
20241209,111500,31021232,812,812,812,812,0
20241209,111400,31021232,812,812,812,812,0
20241209,111300,31021232,812,815,815,812,3000
20241209,111200,28582486,818,818,818,818,0
20241209,111100,28582486,818,818,818,818,0
20241209,111000,28582486,818,818,818,818,0
20241209,110900,28582486,818,818,818,818,0
20241209,110800,28582486,818,818,818,818,0
20241209,110700,28582486,818,818,818,818,0
20241209,110600,28582486,818,818,818,818,40
20241209,110500,28549766,818,818,818,818,100
20241209,110400,28467966,820,820,820,820,0
20241209,110300,28467966,820,820,820,820,3000
20241209,110200,26007966,820,820,820,820,0
20241209,110100,26007966,820,820,820,820,0
20241209,110000,26007966,820,820,820,820,0
20241209,105900,26007966,820,819,820,819,4000
20241209,105800,22728192,819,819,819,819,0
20241209,105700,22728192,819,819,819,819,122
20241209,105600,22628274,813,813,813,813,0
20241209,105500,22628274,813,813,813,813,0
20241209,105400,22628274,813,813,813,813,106
20241209,105300,22542096,819,819,819,819,0
20241209,105200,22542096,819,819,819,819,0
20241209,105100,22542096,819,819,819,819,0
20241209,105000,22542096,819,819,819,819,0
20241209,104900,22542096,819,819,819,819,0
20241209,104800,22542096,819,819,819,819,0
20241209,104700,22542096,819,819,819,819,4
20241209,104600,22538820,813,813,813,813,0
20241209,104500,22538820,813,813,813,813,328
20241209,104400,22272156,812,812,812,812,0
20241209,104300,22272156,812,820,820,812,594
20241209,104200,21787903,820,820,820,820,0
20241209,104100,21787903,820,815,820,815,3
20241209,104000,21785453,820,820,820,820,30
20241209,103900,21760853,820,820,820,820,0
20241209,103800,21760853,820,820,820,820,0
20241209,103700,21760853,820,820,820,820,16
20241209,103600,21747733,820,820,820,820,0
20241209,103500,21747733,820,820,820,820,0
20241209,103400,21747733,820,820,820,820,0
20241209,103300,21747733,820,816,820,815,37
20241209,103200,21717538,817,817,817,817,160
20241209,103100,21586818,817,819,819,817,223
20241209,103000,21404444,818,818,818,818,83
20241209,102900,21336550,818,819,819,818,706
20241209,102800,20759040,819,819,819,819,55
20241209,102700,20713995,818,818,818,818,1002
20241209,102600,19894359,820,820,820,820,5
20241209,102500,19890259,820,820,820,820,1812
20241209,102400,18404419,820,820,820,820,202
20241209,102300,18238779,820,820,820,820,4
20241209,102200,18235499,820,820,820,820,100
20241209,102100,18153499,820,820,820,820,365
20241209,102000,17854199,819,824,824,817,1629
20241209,101900,16517764,824,826,826,824,1369
20241209,101800,15389151,826,827,827,826,103
20241209,101700,15304070,827,828,828,827,628
20241209,101600,14784474,828,828,828,828,0
20241209,101500,14784474,828,828,828,828,10
20241209,101400,14776194,830,831,831,830,408
20241209,101300,14437549,835,835,835,835,0
20241209,101200,14437549,835,835,835,835,239
20241209,101100,14237984,830,832,832,830,756
20241209,101000,13609973,834,835,835,834,2
20241209,100900,13608304,831,833,833,831,1000
20241209,100800,12776748,835,835,835,835,0
20241209,100700,12776748,835,835,835,835,0
20241209,100600,12776748,835,835,835,835,0
20241209,100500,12776748,835,833,835,833,501
20241209,100400,12359413,834,834,834,834,47
20241209,100300,12320215,834,834,834,834,70
20241209,100200,12261835,835,835,835,835,0
20241209,100100,12261835,835,835,835,835,0
20241209,100000,12261835,835,835,835,835,200
20241209,095900,12094835,834,834,834,834,0
20241209,095800,12094835,834,834,834,834,1
20241209,095700,12094001,834,834,834,834,36
20241209,095600,12063977,835,835,835,835,0
20241209,095500,12063977,835,835,835,835,0
20241209,095400,12063977,835,835,835,835,10
20241209,095300,12055627,835,835,835,835,1
20241209,095200,12054792,835,835,835,835,0
20241209,095100,12054792,835,835,835,835,0
20241209,095000,12054792,835,835,835,835,0
20241209,094900,12054792,835,835,835,835,100
20241209,094800,11971292,835,835,835,835,0
20241209,094700,11971292,835,835,835,835,0
20241209,094600,11971292,835,835,835,835,12
20241209,094500,11961272,832,832,832,832,50
20241209,094400,11919672,838,838,838,838,0
20241209,094300,11919672,838,838,838,838,0
20241209,094200,11919672,838,838,838,838,31
20241209,094100,11893694,832,838,838,832,110
20241209,094000,11802054,832,838,838,832,1981
20241209,093900,10153749,838,832,838,832,682
20241209,093800,9586301,832,832,832,832,0
20241209,093700,9586301,832,838,838,832,42
20241209,093600,9551327,838,838,838,838,0
20241209,093500,9551327,838,838,838,838,0
20241209,093400,9551327,838,838,838,838,500
20241209,093300,9132327,836,836,836,836,1
20241209,093200,9131491,839,839,839,839,0
20241209,093100,9131491,839,839,839,839,0
20241209,093000,9131491,839,839,839,839,0
20241209,092900,9131491,839,839,839,839,0
20241209,092800,9131491,839,839,839,839,0
20241209,092700,9131491,839,839,839,839,0
20241209,092600,9131491,839,839,839,839,0
20241209,092500,9131491,839,839,839,839,0
20241209,092400,9131491,839,838,839,831,1274
20241209,092300,8070240,838,838,838,838,0
20241209,092200,8070240,838,838,838,838,0
20241209,092100,8070240,838,838,838,838,0
20241209,092000,8070240,838,838,838,838,0
20241209,091900,8070240,838,838,838,838,0
20241209,091800,8070240,838,838,838,838,0
20241209,091700,8070240,838,838,838,838,0
20241209,091600,8070240,838,838,838,838,1
20241209,091500,8069402,847,847,847,847,50
20241209,091400,8027052,834,834,834,834,0
20241209,091300,8027052,834,834,834,834,10
20241209,091200,8018712,834,834,834,834,0
20241209,091100,8018712,834,834,834,834,0
20241209,091000,8018712,834,841,841,825,1120
20241209,090900,7087738,842,845,845,842,1070
20241209,090800,6183671,845,845,845,845,615
20241209,090700,5663996,845,847,847,845,1147
20241209,090600,4693685,847,847,847,847,351
20241209,090500,4396388,847,847,847,847,834
20241209,090400,3689990,853,853,853,853,2596
20241209,090300,1475602,853,853,853,853,404
20241209,090200,1130990,853,853,853,853,0
20241209,090100,1130990,853,853,853,853,0
20241209,090000,1130990,853,855,855,853,1323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200400 93195484 800 800 800 800 1146
3 20241209 200300 93195484 800 800 800 800 0
4 20241209 200200 93195484 800 800 800 800 0
5 20241209 200100 93195484 800 800 800 800 0
6 20241209 200000 93195484 800 800 800 800 0
7 20241209 195900 93195484 800 800 800 800 0
8 20241209 195800 93195484 800 800 800 800 0
9 20241209 195700 93195484 800 800 800 800 0
10 20241209 195600 93195484 800 800 800 800 0
11 20241209 195500 93195484 800 800 800 800 0
12 20241209 195400 93195484 800 800 800 800 0
13 20241209 195300 93195484 800 800 800 800 0
14 20241209 195200 93195484 800 800 800 800 0
15 20241209 195100 93195484 800 800 800 800 0
16 20241209 195000 93195484 800 800 800 800 0
17 20241209 194900 93195484 800 800 800 800 0
18 20241209 194800 93195484 800 800 800 800 0
19 20241209 194700 93195484 800 800 800 800 0
20 20241209 194600 93195484 800 800 800 800 0
21 20241209 194500 93195484 800 800 800 800 0
22 20241209 194400 93195484 800 800 800 800 0
23 20241209 194300 93195484 800 800 800 800 0
24 20241209 194200 93195484 800 800 800 800 0
25 20241209 194100 93195484 800 800 800 800 0
26 20241209 194000 93195484 800 800 800 800 0
27 20241209 193900 93195484 800 800 800 800 0
28 20241209 193800 93195484 800 800 800 800 0
29 20241209 193700 93195484 800 800 800 800 0
30 20241209 193600 93195484 800 800 800 800 0
31 20241209 193500 93195484 800 800 800 800 0
32 20241209 193400 93195484 800 800 800 800 1146
33 20241209 193300 93195484 800 800 800 800 0
34 20241209 193200 93195484 800 800 800 800 0
35 20241209 193100 93195484 800 800 800 800 0
36 20241209 193000 93195484 800 800 800 800 0
37 20241209 192900 93195484 800 800 800 800 0
38 20241209 192800 93195484 800 800 800 800 0
39 20241209 192700 93195484 800 800 800 800 0
40 20241209 192600 93195484 800 800 800 800 0
41 20241209 192500 93195484 800 800 800 800 0
42 20241209 192400 93195484 800 800 800 800 0
43 20241209 192300 93195484 800 800 800 800 0
44 20241209 192200 93195484 800 800 800 800 0
45 20241209 192100 93195484 800 800 800 800 0
46 20241209 192000 93195484 800 800 800 800 0
47 20241209 191900 93195484 800 800 800 800 0
48 20241209 191800 93195484 800 800 800 800 0
49 20241209 191700 93195484 800 800 800 800 0
50 20241209 191600 93195484 800 800 800 800 0
51 20241209 191500 93195484 800 800 800 800 0
52 20241209 191400 93195484 800 800 800 800 0
53 20241209 191300 93195484 800 800 800 800 0
54 20241209 191200 93195484 800 800 800 800 0
55 20241209 191100 93195484 800 800 800 800 0
56 20241209 191000 93195484 800 800 800 800 0
57 20241209 190900 93195484 800 800 800 800 0
58 20241209 190800 93195484 800 800 800 800 0
59 20241209 190700 93195484 800 800 800 800 0
60 20241209 190600 93195484 800 800 800 800 0
61 20241209 190500 93195484 800 800 800 800 0
62 20241209 190400 93195484 800 800 800 800 1146
63 20241209 190300 93195484 800 800 800 800 0
64 20241209 190200 93195484 800 800 800 800 0
65 20241209 190100 93195484 800 800 800 800 0
66 20241209 190000 93195484 800 800 800 800 0
67 20241209 185900 93195484 800 800 800 800 0
68 20241209 185800 93195484 800 800 800 800 0
69 20241209 185700 93195484 800 800 800 800 0
70 20241209 185600 93195484 800 800 800 800 0
71 20241209 185500 93195484 800 800 800 800 0
72 20241209 185400 93195484 800 800 800 800 0
73 20241209 185300 93195484 800 800 800 800 0
74 20241209 185200 93195484 800 800 800 800 0
75 20241209 185100 93195484 800 800 800 800 0
76 20241209 185000 93195484 800 800 800 800 0
77 20241209 184900 93195484 800 800 800 800 0
78 20241209 184800 93195484 800 800 800 800 0
79 20241209 184700 93195484 800 800 800 800 0
80 20241209 184600 93195484 800 800 800 800 0
81 20241209 184500 93195484 800 800 800 800 0
82 20241209 184400 93195484 800 800 800 800 0
83 20241209 184300 93195484 800 800 800 800 0
84 20241209 184200 93195484 800 800 800 800 0
85 20241209 184100 93195484 800 800 800 800 0
86 20241209 184000 93195484 800 800 800 800 0
87 20241209 183900 93195484 800 800 800 800 0
88 20241209 183800 93195484 800 800 800 800 0
89 20241209 183700 93195484 800 800 800 800 0
90 20241209 183600 93195484 800 800 800 800 0
91 20241209 183500 93195484 800 800 800 800 0
92 20241209 183400 93195484 800 800 800 800 1146
93 20241209 183300 93195484 800 800 800 800 0
94 20241209 183200 93195484 800 800 800 800 0
95 20241209 183100 93195484 800 800 800 800 0
96 20241209 183000 93195484 800 800 800 800 0
97 20241209 182900 93195484 800 800 800 800 0
98 20241209 182800 93195484 800 800 800 800 0
99 20241209 182700 93195484 800 800 800 800 0
100 20241209 182600 93195484 800 800 800 800 0
101 20241209 182500 93195484 800 800 800 800 0
102 20241209 182400 93195484 800 800 800 800 0
103 20241209 182300 93195484 800 800 800 800 0
104 20241209 182200 93195484 800 800 800 800 0
105 20241209 182100 93195484 800 800 800 800 0
106 20241209 182000 93195484 800 800 800 800 0
107 20241209 181900 93195484 800 800 800 800 0
108 20241209 181800 93195484 800 800 800 800 0
109 20241209 181700 93195484 800 800 800 800 0
110 20241209 181600 93195484 800 800 800 800 0
111 20241209 181500 93195484 800 800 800 800 0
112 20241209 181400 93195484 800 800 800 800 0
113 20241209 181300 93195484 800 800 800 800 0
114 20241209 181200 93195484 800 800 800 800 0
115 20241209 181100 93195484 800 800 800 800 0
116 20241209 181000 93195484 800 800 800 800 0
117 20241209 180900 93195484 800 800 800 800 0
118 20241209 180800 93195484 800 800 800 800 0
119 20241209 180700 93195484 800 800 800 800 0
120 20241209 180600 93195484 800 800 800 800 0
121 20241209 180500 93195484 800 800 800 800 0
122 20241209 180400 93195484 800 800 800 800 1146
123 20241209 180300 93195484 800 800 800 800 0
124 20241209 180200 93195484 800 800 800 800 0
125 20241209 180100 93195484 800 800 800 800 0
126 20241209 180000 93195484 800 800 800 800 0
127 20241209 175900 93195484 800 800 800 800 0
128 20241209 175800 93195484 800 800 800 800 0
129 20241209 175700 93195484 800 800 800 800 0
130 20241209 175600 93195484 800 800 800 800 0
131 20241209 175500 93195484 800 800 800 800 0
132 20241209 175400 93195484 800 800 800 800 0
133 20241209 175300 93195484 800 800 800 800 0
134 20241209 175200 93195484 800 800 800 800 0
135 20241209 175100 93195484 800 800 800 800 0
136 20241209 175000 93195484 800 800 800 800 0
137 20241209 174900 93195484 800 800 800 800 0
138 20241209 174800 93195484 800 800 800 800 0
139 20241209 174700 93195484 800 800 800 800 0
140 20241209 174600 93195484 800 800 800 800 0
141 20241209 174500 93195484 800 800 800 800 0
142 20241209 174400 93195484 800 800 800 800 0
143 20241209 174300 93195484 800 800 800 800 0
144 20241209 174200 93195484 800 800 800 800 0
145 20241209 174100 93195484 800 800 800 800 0
146 20241209 174000 93195484 800 800 800 800 0
147 20241209 173900 93195484 800 800 800 800 0
148 20241209 173800 93195484 800 800 800 800 0
149 20241209 173700 93195484 800 800 800 800 0
150 20241209 173600 93195484 800 800 800 800 0
151 20241209 173500 93195484 800 800 800 800 0
152 20241209 173400 93195484 800 800 800 800 1146
153 20241209 173300 93195484 800 800 800 800 0
154 20241209 173200 93195484 800 800 800 800 0
155 20241209 173100 93195484 800 800 800 800 0
156 20241209 173000 93195484 800 800 800 800 0
157 20241209 172900 93195484 800 800 800 800 0
158 20241209 172800 93195484 800 800 800 800 0
159 20241209 172700 93195484 800 800 800 800 0
160 20241209 172600 93195484 800 800 800 800 0
161 20241209 172500 93195484 800 800 800 800 0
162 20241209 172400 93195484 800 800 800 800 0
163 20241209 172300 93195484 800 800 800 800 0
164 20241209 172200 93195484 800 800 800 800 0
165 20241209 172100 93195484 800 800 800 800 0
166 20241209 172000 93195484 800 800 800 800 0
167 20241209 171900 93195484 800 800 800 800 0
168 20241209 171800 93195484 800 800 800 800 0
169 20241209 171700 93195484 800 800 800 800 0
170 20241209 171600 93195484 800 800 800 800 0
171 20241209 171500 93195484 800 800 800 800 0
172 20241209 171400 93195484 800 800 800 800 0
173 20241209 171300 93195484 800 800 800 800 0
174 20241209 171200 93195484 800 800 800 800 0
175 20241209 171100 93195484 800 800 800 800 0
176 20241209 171000 93195484 800 800 800 800 0
177 20241209 170900 93195484 800 800 800 800 0
178 20241209 170800 93195484 800 800 800 800 0
179 20241209 170700 93195484 800 800 800 800 0
180 20241209 170600 93195484 800 800 800 800 0
181 20241209 170500 93195484 800 800 800 800 0
182 20241209 170400 93195484 800 800 800 800 1146
183 20241209 170300 93195484 800 800 800 800 0
184 20241209 170200 93195484 800 800 800 800 0
185 20241209 170100 93195484 800 800 800 800 0
186 20241209 170000 93195484 800 800 800 800 0
187 20241209 165900 93195484 800 800 800 800 0
188 20241209 165800 93195484 800 800 800 800 0
189 20241209 165700 93195484 800 800 800 800 0
190 20241209 165600 93195484 800 800 800 800 0
191 20241209 165500 93195484 800 800 800 800 0
192 20241209 165400 93195484 800 800 800 800 0
193 20241209 165300 93195484 800 800 800 800 0
194 20241209 165200 93195484 800 800 800 800 0
195 20241209 165100 93195484 800 800 800 800 0
196 20241209 165000 93195484 800 800 800 800 0
197 20241209 164900 93195484 800 800 800 800 0
198 20241209 164800 93195484 800 800 800 800 0
199 20241209 164700 93195484 800 800 800 800 0
200 20241209 164600 93195484 800 800 800 800 0
201 20241209 164500 93195484 800 800 800 800 0
202 20241209 164400 93195484 800 800 800 800 0
203 20241209 164300 93195484 800 800 800 800 0
204 20241209 164200 93195484 800 800 800 800 0
205 20241209 164100 93195484 800 800 800 800 0
206 20241209 164000 93195484 800 800 800 800 0
207 20241209 163900 93195484 800 800 800 800 0
208 20241209 163800 93195484 800 800 800 800 0
209 20241209 163700 93195484 800 800 800 800 0
210 20241209 163600 93195484 800 800 800 800 0
211 20241209 163500 93195484 800 800 800 800 0
212 20241209 163400 93195484 800 800 800 800 1146
213 20241209 163300 93195484 800 800 800 800 0
214 20241209 163200 93195484 800 800 800 800 0
215 20241209 163100 93195484 800 800 800 800 0
216 20241209 163000 93195484 800 800 800 800 0
217 20241209 162900 93195484 800 800 800 800 0
218 20241209 162800 93195484 800 800 800 800 0
219 20241209 162700 93195484 800 800 800 800 0
220 20241209 162600 93195484 800 800 800 800 0
221 20241209 162500 93195484 800 800 800 800 0
222 20241209 162400 93195484 800 800 800 800 0
223 20241209 162300 93195484 800 800 800 800 0
224 20241209 162200 93195484 800 800 800 800 0
225 20241209 162100 93195484 800 800 800 800 0
226 20241209 162000 93195484 800 800 800 800 0
227 20241209 161900 93195484 800 800 800 800 0
228 20241209 161800 93195484 800 800 800 800 0
229 20241209 161700 93195484 800 800 800 800 0
230 20241209 161600 93195484 800 800 800 800 0
231 20241209 161500 93195484 800 800 800 800 0
232 20241209 161400 93195484 800 800 800 800 0
233 20241209 161300 93195484 800 800 800 800 0
234 20241209 161200 93195484 800 800 800 800 0
235 20241209 161100 93195484 800 800 800 800 0
236 20241209 161000 93195484 800 800 800 800 0
237 20241209 160900 93195484 800 800 800 800 0
238 20241209 160800 93195484 800 800 800 800 0
239 20241209 160700 93195484 800 800 800 800 0
240 20241209 160600 93195484 800 800 800 800 0
241 20241209 160500 93195484 800 800 800 800 0
242 20241209 160400 93195484 800 800 800 800 1146
243 20241209 160300 93195484 800 800 800 800 0
244 20241209 160200 93195484 800 800 800 800 0
245 20241209 160100 93195484 800 800 800 800 0
246 20241209 160000 93195484 800 800 800 800 0
247 20241209 155900 93195484 800 800 800 800 0
248 20241209 155800 93195484 800 800 800 800 0
249 20241209 155700 93195484 800 800 800 800 0
250 20241209 155600 93195484 800 800 800 800 0
251 20241209 155500 93195484 800 800 800 800 0
252 20241209 155400 93195484 800 800 800 800 0
253 20241209 155300 93195484 800 800 800 800 0
254 20241209 155200 93195484 800 800 800 800 0
255 20241209 155100 93195484 800 800 800 800 0
256 20241209 155000 93195484 800 800 800 800 0
257 20241209 154900 93195484 800 800 800 800 0
258 20241209 154800 93195484 800 800 800 800 0
259 20241209 154700 93195484 800 800 800 800 0
260 20241209 154600 93195484 800 800 800 800 0
261 20241209 154500 93195484 800 800 800 800 0
262 20241209 154400 93195484 800 800 800 800 0
263 20241209 154300 93195484 800 800 800 800 0
264 20241209 154200 93195484 800 800 800 800 0
265 20241209 154100 93195484 800 800 800 800 0
266 20241209 154000 93195484 800 800 800 800 0
267 20241209 153900 93195484 800 800 800 800 0
268 20241209 153800 93195484 800 800 800 800 0
269 20241209 153700 93195484 800 800 800 800 0
270 20241209 153600 93195484 800 800 800 800 0
271 20241209 153500 93195484 800 800 800 800 0
272 20241209 153400 93195484 800 800 800 800 1146
273 20241209 153300 93195484 800 800 800 800 0
274 20241209 153200 93195484 800 800 800 800 0
275 20241209 153100 93195484 800 800 800 800 0
276 20241209 153000 93195484 800 800 800 800 1146
277 20241209 152900 92278684 800 800 800 800 0
278 20241209 152800 92278684 800 800 800 800 0
279 20241209 152700 92278684 800 800 800 800 0
280 20241209 152600 92278684 800 800 800 800 0
281 20241209 152500 92278684 800 800 800 800 0
282 20241209 152400 92278684 800 800 800 800 0
283 20241209 152300 92278684 800 800 800 800 0
284 20241209 152200 92278684 800 800 800 800 0
285 20241209 152100 92278684 800 800 800 800 0
286 20241209 152000 92278684 800 800 800 800 0
287 20241209 151900 92278684 800 800 800 800 0
288 20241209 151800 92278684 800 800 800 800 0
289 20241209 151700 92278684 800 800 800 800 0
290 20241209 151600 92278684 800 800 800 800 0
291 20241209 151500 92278684 800 800 800 800 0
292 20241209 151400 92278684 800 800 800 800 0
293 20241209 151300 92278684 800 800 800 800 0
294 20241209 151200 92278684 800 800 800 800 200
295 20241209 151100 92118684 803 803 803 803 20
296 20241209 151000 92102624 803 803 803 803 230
297 20241209 150900 91917934 803 803 803 803 1
298 20241209 150800 91917131 798 800 800 798 600
299 20241209 150700 91438211 800 800 800 800 86
300 20241209 150600 91369411 800 800 800 800 1
301 20241209 150500 91368611 802 802 802 802 1010
302 20241209 150400 90558591 803 803 803 803 0
303 20241209 150300 90558591 803 803 803 803 0
304 20241209 150200 90558591 803 803 803 803 0
305 20241209 150100 90558591 803 803 803 803 0
306 20241209 150000 90558591 803 803 803 803 189
307 20241209 145900 90406824 803 803 803 803 0
308 20241209 145800 90406824 803 803 803 803 0
309 20241209 145700 90406824 803 803 803 803 0
310 20241209 145600 90406824 803 803 803 803 0
311 20241209 145500 90406824 803 803 803 803 1
312 20241209 145400 90406021 802 802 802 802 0
313 20241209 145300 90406021 802 802 802 802 0
314 20241209 145200 90406021 802 802 802 802 0
315 20241209 145100 90406021 802 802 802 802 500
316 20241209 145000 90005021 804 804 804 804 0
317 20241209 144900 90005021 804 804 804 804 13
318 20241209 144800 89994569 804 804 804 804 0
319 20241209 144700 89994569 804 804 804 804 1246
320 20241209 144600 88992785 802 802 802 802 0
321 20241209 144500 88992785 802 802 802 802 654
322 20241209 144400 88468277 802 802 802 802 351
323 20241209 144300 88186775 803 803 803 803 2
324 20241209 144200 88185169 803 803 803 803 0
325 20241209 144100 88185169 803 803 803 803 0
326 20241209 144000 88185169 803 803 803 803 0
327 20241209 143900 88185169 803 803 803 803 0
328 20241209 143800 88185169 803 803 803 803 0
329 20241209 143700 88185169 803 803 803 803 698
330 20241209 143600 87624675 804 804 804 804 0
331 20241209 143500 87624675 804 804 804 804 0
332 20241209 143400 87624675 804 804 804 804 150
333 20241209 143300 87504075 805 805 805 805 0
334 20241209 143200 87504075 805 805 805 805 0
335 20241209 143100 87504075 805 805 805 805 0
336 20241209 143000 87504075 805 805 805 805 0
337 20241209 142900 87504075 805 805 805 805 0
338 20241209 142800 87504075 805 805 805 805 0
339 20241209 142700 87504075 805 805 805 805 0
340 20241209 142600 87504075 805 805 805 805 0
341 20241209 142500 87504075 805 805 805 805 0
342 20241209 142400 87504075 805 805 805 805 0
343 20241209 142300 87504075 805 805 805 805 0
344 20241209 142200 87504075 805 804 805 804 365
345 20241209 142100 87210582 803 803 803 802 2600
346 20241209 142000 85125191 802 802 802 802 0
347 20241209 141900 85125191 802 802 802 802 0
348 20241209 141800 85125191 802 802 802 802 0
349 20241209 141700 85125191 802 802 802 802 0
350 20241209 141600 85125191 802 802 802 802 0
351 20241209 141500 85125191 802 802 802 802 0
352 20241209 141400 85125191 802 802 802 802 0
353 20241209 141300 85125191 802 802 802 802 0
354 20241209 141200 85125191 802 802 802 802 46
355 20241209 141100 85088299 804 804 804 804 500
356 20241209 141000 84686299 802 802 802 802 90
357 20241209 140900 84614119 804 804 804 804 0
358 20241209 140800 84614119 804 804 804 804 0
359 20241209 140700 84614119 804 804 804 804 0
360 20241209 140600 84614119 804 804 804 804 500
361 20241209 140500 84212119 804 804 804 804 0
362 20241209 140400 84212119 804 804 804 804 0
363 20241209 140300 84212119 804 804 804 804 1000
364 20241209 140200 83408119 804 804 804 804 8
365 20241209 140100 83401687 803 803 803 803 5
366 20241209 140000 83397672 803 803 803 803 0
367 20241209 135900 83397672 803 803 803 803 2000
368 20241209 135800 81791672 802 802 802 802 0
369 20241209 135700 81791672 802 802 802 802 0
370 20241209 135600 81791672 802 801 802 801 2100
371 20241209 135500 80107572 801 801 801 801 300
372 20241209 135400 79867272 800 800 800 800 10
373 20241209 135300 79859272 801 800 801 800 1000
374 20241209 135200 79058273 800 800 800 800 230
375 20241209 135100 78874273 798 798 798 798 0
376 20241209 135000 78874273 798 798 798 798 123
377 20241209 134900 78776119 800 800 800 800 30
378 20241209 134800 78752119 800 800 800 800 0
379 20241209 134700 78752119 800 800 800 800 0
380 20241209 134600 78752119 800 800 800 800 0
381 20241209 134500 78752119 800 800 800 800 0
382 20241209 134400 78752119 800 800 800 800 0
383 20241209 134300 78752119 800 800 800 800 1739
384 20241209 134200 77360919 800 800 800 800 0
385 20241209 134100 77360919 800 800 800 800 0
386 20241209 134000 77360919 800 800 800 800 0
387 20241209 133900 77360919 800 800 800 800 0
388 20241209 133800 77360919 800 800 800 800 0
389 20241209 133700 77360919 800 800 800 800 0
390 20241209 133600 77360919 800 800 800 800 50
391 20241209 133500 77320919 801 800 801 800 624
392 20241209 133400 76821559 800 800 800 800 0
393 20241209 133300 76821559 800 800 800 800 0
394 20241209 133200 76821559 800 800 800 800 0
395 20241209 133100 76821559 800 800 800 800 0
396 20241209 133000 76821559 800 800 800 800 0
397 20241209 132900 76821559 800 800 800 800 0
398 20241209 132800 76821559 800 800 800 800 45
399 20241209 132700 76785559 800 800 800 800 0
400 20241209 132600 76785559 800 800 800 800 0
401 20241209 132500 76785559 800 800 800 800 5
402 20241209 132400 76781559 800 800 800 800 0
403 20241209 132300 76781559 800 800 800 800 0
404 20241209 132200 76781559 800 800 800 800 0
405 20241209 132100 76781559 800 799 800 799 1800
406 20241209 132000 75342559 798 798 798 798 28
407 20241209 131900 75320215 798 798 798 798 65
408 20241209 131800 75268345 798 798 798 798 50
409 20241209 131700 75228445 799 799 799 799 0
410 20241209 131600 75228445 799 799 799 799 0
411 20241209 131500 75228445 799 799 799 799 1048
412 20241209 131400 74391093 799 799 799 799 0
413 20241209 131300 74391093 799 799 799 799 160
414 20241209 131200 74263253 800 800 800 800 0
415 20241209 131100 74263253 800 800 800 800 654
416 20241209 131000 73740053 800 801 801 800 515
417 20241209 130900 73327552 800 800 800 800 198
418 20241209 130800 73169152 800 800 800 800 0
419 20241209 130700 73169152 800 800 800 800 0
420 20241209 130600 73169152 800 800 800 800 965
421 20241209 130500 72397152 800 800 800 800 81
422 20241209 130400 72332352 800 800 800 800 0
423 20241209 130300 72332352 800 800 800 800 67
424 20241209 130200 72278752 800 800 800 800 0
425 20241209 130100 72278752 800 800 800 800 0
426 20241209 130000 72278752 800 800 800 800 376
427 20241209 125900 71977952 800 800 800 799 21332
428 20241209 125800 54922352 800 800 800 800 550
429 20241209 125700 54482352 799 799 799 799 0
430 20241209 125600 54482352 799 799 799 799 0
431 20241209 125500 54482352 799 799 799 799 0
432 20241209 125400 54482352 799 799 799 799 0
433 20241209 125300 54482352 799 799 799 799 1458
434 20241209 125200 53317410 798 798 798 798 0
435 20241209 125100 53317410 798 798 798 798 0
436 20241209 125000 53317410 798 798 798 798 464
437 20241209 124900 52947138 798 798 798 798 651
438 20241209 124800 52427640 798 798 798 798 385
439 20241209 124700 52120410 799 799 799 799 11
440 20241209 124600 52111621 798 798 798 798 0
441 20241209 124500 52111621 798 798 798 798 335
442 20241209 124400 51844291 798 798 798 798 501
443 20241209 124300 51444493 797 797 797 797 0
444 20241209 124200 51444493 797 797 797 797 0
445 20241209 124100 51444493 797 798 798 797 501
446 20241209 124000 51044696 797 797 797 797 0
447 20241209 123900 51044696 797 797 797 797 1089
448 20241209 123800 50176763 796 796 797 796 2398
449 20241209 123700 48267455 796 796 796 796 0
450 20241209 123600 48267455 796 796 796 796 0
451 20241209 123500 48267455 796 796 796 796 20
452 20241209 123400 48251535 796 797 797 796 1287
453 20241209 123300 47226802 797 797 797 797 30
454 20241209 123200 47202892 797 797 797 797 100
455 20241209 123100 47123192 798 798 798 798 50
456 20241209 123000 47083292 798 798 798 798 0
457 20241209 122900 47083292 798 798 798 798 30
458 20241209 122800 47059352 798 798 798 798 0
459 20241209 122700 47059352 798 798 798 798 0
460 20241209 122600 47059352 798 798 798 798 0
461 20241209 122500 47059352 798 798 798 798 0
462 20241209 122400 47059352 798 798 798 798 421
463 20241209 122300 46723394 797 797 797 797 1079
464 20241209 122200 45863431 797 797 797 797 0
465 20241209 122100 45863431 797 797 797 797 220
466 20241209 122000 45688091 797 796 797 796 288
467 20241209 121900 45458643 797 797 797 797 100
468 20241209 121800 45378943 797 797 797 797 50
469 20241209 121700 45339093 797 797 797 797 0
470 20241209 121600 45339093 797 797 797 797 0
471 20241209 121500 45339093 797 797 797 797 100
472 20241209 121400 45259393 797 797 797 797 250
473 20241209 121300 45060143 798 798 798 798 0
474 20241209 121200 45060143 798 798 798 798 300
475 20241209 121100 44820743 798 798 798 798 0
476 20241209 121000 44820743 798 798 798 798 0
477 20241209 120900 44820743 798 798 798 798 0
478 20241209 120800 44820743 798 794 798 794 2
479 20241209 120700 44819151 796 796 796 796 212
480 20241209 120600 44650399 796 795 796 795 694
481 20241209 120500 44098481 795 795 795 795 497
482 20241209 120400 43703366 795 799 799 795 2253
483 20241209 120300 41909242 799 799 799 799 125
484 20241209 120200 41809367 799 799 799 799 0
485 20241209 120100 41809367 799 798 799 798 946
486 20241209 120000 41053980 799 799 799 799 0
487 20241209 115900 41053980 799 799 799 799 93
488 20241209 115800 40979673 798 798 798 798 10
489 20241209 115700 40971693 798 798 798 798 4
490 20241209 115600 40968501 798 797 798 797 123
491 20241209 115500 40870440 799 799 799 799 2
492 20241209 115400 40868842 799 798 799 798 206
493 20241209 115300 40704449 797 797 797 797 89
494 20241209 115200 40633516 798 798 798 798 0
495 20241209 115100 40633516 798 798 798 798 0
496 20241209 115000 40633516 798 798 798 798 150
497 20241209 114900 40513816 798 798 798 798 503
498 20241209 114800 40112422 800 806 806 799 5026
499 20241209 114700 36080626 805 805 805 805 0
500 20241209 114600 36080626 805 805 805 805 0
501 20241209 114500 36080626 805 805 805 805 0
502 20241209 114400 36080626 805 805 805 805 0
503 20241209 114300 36080626 805 805 805 805 0
504 20241209 114200 36080626 805 805 805 805 0
505 20241209 114100 36080626 805 805 805 805 0
506 20241209 114000 36080626 805 805 805 805 0
507 20241209 113900 36080626 805 806 806 805 800
508 20241209 113800 35436502 818 818 818 818 1
509 20241209 113700 35435684 804 804 804 804 0
510 20241209 113600 35435684 804 804 804 804 0
511 20241209 113500 35435684 804 804 804 804 0
512 20241209 113400 35435684 804 804 804 804 0
513 20241209 113300 35435684 804 806 806 804 48
514 20241209 113200 35397071 818 818 818 818 0
515 20241209 113100 35397071 818 818 818 818 0
516 20241209 113000 35397071 818 818 818 818 0
517 20241209 112900 35397071 818 818 818 818 0
518 20241209 112800 35397071 818 818 818 818 0
519 20241209 112700 35397071 818 818 818 818 0
520 20241209 112600 35397071 818 818 818 818 0
521 20241209 112500 35397071 818 818 818 818 0
522 20241209 112400 35397071 818 818 818 818 0
523 20241209 112300 35397071 818 818 818 818 0
524 20241209 112200 35397071 818 818 818 818 0
525 20241209 112100 35397071 818 812 820 803 4025
526 20241209 112000 32158053 812 814 814 812 1400
527 20241209 111900 31021232 812 812 812 812 0
528 20241209 111800 31021232 812 812 812 812 0
529 20241209 111700 31021232 812 812 812 812 0
530 20241209 111600 31021232 812 812 812 812 0
531 20241209 111500 31021232 812 812 812 812 0
532 20241209 111400 31021232 812 812 812 812 0
533 20241209 111300 31021232 812 815 815 812 3000
534 20241209 111200 28582486 818 818 818 818 0
535 20241209 111100 28582486 818 818 818 818 0
536 20241209 111000 28582486 818 818 818 818 0
537 20241209 110900 28582486 818 818 818 818 0
538 20241209 110800 28582486 818 818 818 818 0
539 20241209 110700 28582486 818 818 818 818 0
540 20241209 110600 28582486 818 818 818 818 40
541 20241209 110500 28549766 818 818 818 818 100
542 20241209 110400 28467966 820 820 820 820 0
543 20241209 110300 28467966 820 820 820 820 3000
544 20241209 110200 26007966 820 820 820 820 0
545 20241209 110100 26007966 820 820 820 820 0
546 20241209 110000 26007966 820 820 820 820 0
547 20241209 105900 26007966 820 819 820 819 4000
548 20241209 105800 22728192 819 819 819 819 0
549 20241209 105700 22728192 819 819 819 819 122
550 20241209 105600 22628274 813 813 813 813 0
551 20241209 105500 22628274 813 813 813 813 0
552 20241209 105400 22628274 813 813 813 813 106
553 20241209 105300 22542096 819 819 819 819 0
554 20241209 105200 22542096 819 819 819 819 0
555 20241209 105100 22542096 819 819 819 819 0
556 20241209 105000 22542096 819 819 819 819 0
557 20241209 104900 22542096 819 819 819 819 0
558 20241209 104800 22542096 819 819 819 819 0
559 20241209 104700 22542096 819 819 819 819 4
560 20241209 104600 22538820 813 813 813 813 0
561 20241209 104500 22538820 813 813 813 813 328
562 20241209 104400 22272156 812 812 812 812 0
563 20241209 104300 22272156 812 820 820 812 594
564 20241209 104200 21787903 820 820 820 820 0
565 20241209 104100 21787903 820 815 820 815 3
566 20241209 104000 21785453 820 820 820 820 30
567 20241209 103900 21760853 820 820 820 820 0
568 20241209 103800 21760853 820 820 820 820 0
569 20241209 103700 21760853 820 820 820 820 16
570 20241209 103600 21747733 820 820 820 820 0
571 20241209 103500 21747733 820 820 820 820 0
572 20241209 103400 21747733 820 820 820 820 0
573 20241209 103300 21747733 820 816 820 815 37
574 20241209 103200 21717538 817 817 817 817 160
575 20241209 103100 21586818 817 819 819 817 223
576 20241209 103000 21404444 818 818 818 818 83
577 20241209 102900 21336550 818 819 819 818 706
578 20241209 102800 20759040 819 819 819 819 55
579 20241209 102700 20713995 818 818 818 818 1002
580 20241209 102600 19894359 820 820 820 820 5
581 20241209 102500 19890259 820 820 820 820 1812
582 20241209 102400 18404419 820 820 820 820 202
583 20241209 102300 18238779 820 820 820 820 4
584 20241209 102200 18235499 820 820 820 820 100
585 20241209 102100 18153499 820 820 820 820 365
586 20241209 102000 17854199 819 824 824 817 1629
587 20241209 101900 16517764 824 826 826 824 1369
588 20241209 101800 15389151 826 827 827 826 103
589 20241209 101700 15304070 827 828 828 827 628
590 20241209 101600 14784474 828 828 828 828 0
591 20241209 101500 14784474 828 828 828 828 10
592 20241209 101400 14776194 830 831 831 830 408
593 20241209 101300 14437549 835 835 835 835 0
594 20241209 101200 14437549 835 835 835 835 239
595 20241209 101100 14237984 830 832 832 830 756
596 20241209 101000 13609973 834 835 835 834 2
597 20241209 100900 13608304 831 833 833 831 1000
598 20241209 100800 12776748 835 835 835 835 0
599 20241209 100700 12776748 835 835 835 835 0
600 20241209 100600 12776748 835 835 835 835 0
601 20241209 100500 12776748 835 833 835 833 501
602 20241209 100400 12359413 834 834 834 834 47
603 20241209 100300 12320215 834 834 834 834 70
604 20241209 100200 12261835 835 835 835 835 0
605 20241209 100100 12261835 835 835 835 835 0
606 20241209 100000 12261835 835 835 835 835 200
607 20241209 095900 12094835 834 834 834 834 0
608 20241209 095800 12094835 834 834 834 834 1
609 20241209 095700 12094001 834 834 834 834 36
610 20241209 095600 12063977 835 835 835 835 0
611 20241209 095500 12063977 835 835 835 835 0
612 20241209 095400 12063977 835 835 835 835 10
613 20241209 095300 12055627 835 835 835 835 1
614 20241209 095200 12054792 835 835 835 835 0
615 20241209 095100 12054792 835 835 835 835 0
616 20241209 095000 12054792 835 835 835 835 0
617 20241209 094900 12054792 835 835 835 835 100
618 20241209 094800 11971292 835 835 835 835 0
619 20241209 094700 11971292 835 835 835 835 0
620 20241209 094600 11971292 835 835 835 835 12
621 20241209 094500 11961272 832 832 832 832 50
622 20241209 094400 11919672 838 838 838 838 0
623 20241209 094300 11919672 838 838 838 838 0
624 20241209 094200 11919672 838 838 838 838 31
625 20241209 094100 11893694 832 838 838 832 110
626 20241209 094000 11802054 832 838 838 832 1981
627 20241209 093900 10153749 838 832 838 832 682
628 20241209 093800 9586301 832 832 832 832 0
629 20241209 093700 9586301 832 838 838 832 42
630 20241209 093600 9551327 838 838 838 838 0
631 20241209 093500 9551327 838 838 838 838 0
632 20241209 093400 9551327 838 838 838 838 500
633 20241209 093300 9132327 836 836 836 836 1
634 20241209 093200 9131491 839 839 839 839 0
635 20241209 093100 9131491 839 839 839 839 0
636 20241209 093000 9131491 839 839 839 839 0
637 20241209 092900 9131491 839 839 839 839 0
638 20241209 092800 9131491 839 839 839 839 0
639 20241209 092700 9131491 839 839 839 839 0
640 20241209 092600 9131491 839 839 839 839 0
641 20241209 092500 9131491 839 839 839 839 0
642 20241209 092400 9131491 839 838 839 831 1274
643 20241209 092300 8070240 838 838 838 838 0
644 20241209 092200 8070240 838 838 838 838 0
645 20241209 092100 8070240 838 838 838 838 0
646 20241209 092000 8070240 838 838 838 838 0
647 20241209 091900 8070240 838 838 838 838 0
648 20241209 091800 8070240 838 838 838 838 0
649 20241209 091700 8070240 838 838 838 838 0
650 20241209 091600 8070240 838 838 838 838 1
651 20241209 091500 8069402 847 847 847 847 50
652 20241209 091400 8027052 834 834 834 834 0
653 20241209 091300 8027052 834 834 834 834 10
654 20241209 091200 8018712 834 834 834 834 0
655 20241209 091100 8018712 834 834 834 834 0
656 20241209 091000 8018712 834 841 841 825 1120
657 20241209 090900 7087738 842 845 845 842 1070
658 20241209 090800 6183671 845 845 845 845 615
659 20241209 090700 5663996 845 847 847 845 1147
660 20241209 090600 4693685 847 847 847 847 351
661 20241209 090500 4396388 847 847 847 847 834
662 20241209 090400 3689990 853 853 853 853 2596
663 20241209 090300 1475602 853 853 853 853 404
664 20241209 090200 1130990 853 853 853 853 0
665 20241209 090100 1130990 853 853 853 853 0
666 20241209 090000 1130990 853 855 855 853 1323