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
090150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200400,67496406,733,733,733,733,1830
20241209,200300,67496406,733,733,733,733,0
20241209,200200,67496406,733,733,733,733,0
20241209,200100,67496406,733,733,733,733,0
20241209,200000,67496406,733,733,733,733,0
20241209,195900,67496406,733,733,733,733,0
20241209,195800,67496406,733,733,733,733,0
20241209,195700,67496406,733,733,733,733,0
20241209,195600,67496406,733,733,733,733,0
20241209,195500,67496406,733,733,733,733,0
20241209,195400,67496406,733,733,733,733,0
20241209,195300,67496406,733,733,733,733,0
20241209,195200,67496406,733,733,733,733,0
20241209,195100,67496406,733,733,733,733,0
20241209,195000,67496406,733,733,733,733,0
20241209,194900,67496406,733,733,733,733,0
20241209,194800,67496406,733,733,733,733,0
20241209,194700,67496406,733,733,733,733,0
20241209,194600,67496406,733,733,733,733,0
20241209,194500,67496406,733,733,733,733,0
20241209,194400,67496406,733,733,733,733,0
20241209,194300,67496406,733,733,733,733,0
20241209,194200,67496406,733,733,733,733,0
20241209,194100,67496406,733,733,733,733,0
20241209,194000,67496406,733,733,733,733,0
20241209,193900,67496406,733,733,733,733,0
20241209,193800,67496406,733,733,733,733,0
20241209,193700,67496406,733,733,733,733,0
20241209,193600,67496406,733,733,733,733,0
20241209,193500,67496406,733,733,733,733,0
20241209,193400,67496406,733,733,733,733,1830
20241209,193300,67496406,733,733,733,733,0
20241209,193200,67496406,733,733,733,733,0
20241209,193100,67496406,733,733,733,733,0
20241209,193000,67496406,733,733,733,733,0
20241209,192900,67496406,733,733,733,733,0
20241209,192800,67496406,733,733,733,733,0
20241209,192700,67496406,733,733,733,733,0
20241209,192600,67496406,733,733,733,733,0
20241209,192500,67496406,733,733,733,733,0
20241209,192400,67496406,733,733,733,733,0
20241209,192300,67496406,733,733,733,733,0
20241209,192200,67496406,733,733,733,733,0
20241209,192100,67496406,733,733,733,733,0
20241209,192000,67496406,733,733,733,733,0
20241209,191900,67496406,733,733,733,733,0
20241209,191800,67496406,733,733,733,733,0
20241209,191700,67496406,733,733,733,733,0
20241209,191600,67496406,733,733,733,733,0
20241209,191500,67496406,733,733,733,733,0
20241209,191400,67496406,733,733,733,733,0
20241209,191300,67496406,733,733,733,733,0
20241209,191200,67496406,733,733,733,733,0
20241209,191100,67496406,733,733,733,733,0
20241209,191000,67496406,733,733,733,733,0
20241209,190900,67496406,733,733,733,733,0
20241209,190800,67496406,733,733,733,733,0
20241209,190700,67496406,733,733,733,733,0
20241209,190600,67496406,733,733,733,733,0
20241209,190500,67496406,733,733,733,733,0
20241209,190400,67496406,733,733,733,733,1830
20241209,190300,67496406,733,733,733,733,0
20241209,190200,67496406,733,733,733,733,0
20241209,190100,67496406,733,733,733,733,0
20241209,190000,67496406,733,733,733,733,0
20241209,185900,67496406,733,733,733,733,0
20241209,185800,67496406,733,733,733,733,0
20241209,185700,67496406,733,733,733,733,0
20241209,185600,67496406,733,733,733,733,0
20241209,185500,67496406,733,733,733,733,0
20241209,185400,67496406,733,733,733,733,0
20241209,185300,67496406,733,733,733,733,0
20241209,185200,67496406,733,733,733,733,0
20241209,185100,67496406,733,733,733,733,0
20241209,185000,67496406,733,733,733,733,0
20241209,184900,67496406,733,733,733,733,0
20241209,184800,67496406,733,733,733,733,0
20241209,184700,67496406,733,733,733,733,0
20241209,184600,67496406,733,733,733,733,0
20241209,184500,67496406,733,733,733,733,0
20241209,184400,67496406,733,733,733,733,0
20241209,184300,67496406,733,733,733,733,0
20241209,184200,67496406,733,733,733,733,0
20241209,184100,67496406,733,733,733,733,0
20241209,184000,67496406,733,733,733,733,0
20241209,183900,67496406,733,733,733,733,0
20241209,183800,67496406,733,733,733,733,0
20241209,183700,67496406,733,733,733,733,0
20241209,183600,67496406,733,733,733,733,0
20241209,183500,67496406,733,733,733,733,0
20241209,183400,67496406,733,733,733,733,1830
20241209,183300,67496406,733,733,733,733,0
20241209,183200,67496406,733,733,733,733,0
20241209,183100,67496406,733,733,733,733,0
20241209,183000,67496406,733,733,733,733,0
20241209,182900,67496406,733,733,733,733,0
20241209,182800,67496406,733,733,733,733,0
20241209,182700,67496406,733,733,733,733,0
20241209,182600,67496406,733,733,733,733,0
20241209,182500,67496406,733,733,733,733,0
20241209,182400,67496406,733,733,733,733,0
20241209,182300,67496406,733,733,733,733,0
20241209,182200,67496406,733,733,733,733,0
20241209,182100,67496406,733,733,733,733,0
20241209,182000,67496406,733,733,733,733,0
20241209,181900,67496406,733,733,733,733,0
20241209,181800,67496406,733,733,733,733,0
20241209,181700,67496406,733,733,733,733,0
20241209,181600,67496406,733,733,733,733,0
20241209,181500,67496406,733,733,733,733,0
20241209,181400,67496406,733,733,733,733,0
20241209,181300,67496406,733,733,733,733,0
20241209,181200,67496406,733,733,733,733,0
20241209,181100,67496406,733,733,733,733,0
20241209,181000,67496406,733,733,733,733,0
20241209,180900,67496406,733,733,733,733,0
20241209,180800,67496406,733,733,733,733,0
20241209,180700,67496406,733,733,733,733,0
20241209,180600,67496406,733,733,733,733,0
20241209,180500,67496406,733,733,733,733,0
20241209,180400,67496406,733,733,733,733,1830
20241209,180300,67496406,733,733,733,733,0
20241209,180200,67496406,733,733,733,733,0
20241209,180100,67496406,733,733,733,733,0
20241209,180000,67496406,733,733,733,733,0
20241209,175900,67496406,733,733,733,733,0
20241209,175800,67496406,733,733,733,733,0
20241209,175700,67496406,733,733,733,733,0
20241209,175600,67496406,733,733,733,733,0
20241209,175500,67496406,733,733,733,733,0
20241209,175400,67496406,733,733,733,733,0
20241209,175300,67496406,733,733,733,733,0
20241209,175200,67496406,733,733,733,733,0
20241209,175100,67496406,733,733,733,733,0
20241209,175000,67496406,733,733,733,733,0
20241209,174900,67496406,733,733,733,733,0
20241209,174800,67496406,733,733,733,733,0
20241209,174700,67496406,733,733,733,733,0
20241209,174600,67496406,733,733,733,733,0
20241209,174500,67496406,733,733,733,733,0
20241209,174400,67496406,733,733,733,733,0
20241209,174300,67496406,733,733,733,733,0
20241209,174200,67496406,733,733,733,733,0
20241209,174100,67496406,733,733,733,733,0
20241209,174000,67496406,733,733,733,733,0
20241209,173900,67496406,733,733,733,733,0
20241209,173800,67496406,733,733,733,733,0
20241209,173700,67496406,733,733,733,733,0
20241209,173600,67496406,733,733,733,733,0
20241209,173500,67496406,733,733,733,733,0
20241209,173400,67496406,733,733,733,733,1830
20241209,173300,67496406,733,733,733,733,0
20241209,173200,67496406,733,733,733,733,0
20241209,173100,67496406,733,733,733,733,0
20241209,173000,67496406,733,733,733,733,0
20241209,172900,67496406,733,733,733,733,0
20241209,172800,67496406,733,733,733,733,0
20241209,172700,67496406,733,733,733,733,0
20241209,172600,67496406,733,733,733,733,0
20241209,172500,67496406,733,733,733,733,0
20241209,172400,67496406,733,733,733,733,0
20241209,172300,67496406,733,733,733,733,0
20241209,172200,67496406,733,733,733,733,0
20241209,172100,67496406,733,733,733,733,0
20241209,172000,67496406,733,733,733,733,0
20241209,171900,67496406,733,733,733,733,0
20241209,171800,67496406,733,733,733,733,0
20241209,171700,67496406,733,733,733,733,0
20241209,171600,67496406,733,733,733,733,0
20241209,171500,67496406,733,733,733,733,0
20241209,171400,67496406,733,733,733,733,0
20241209,171300,67496406,733,733,733,733,0
20241209,171200,67496406,733,733,733,733,0
20241209,171100,67496406,733,733,733,733,0
20241209,171000,67496406,733,733,733,733,0
20241209,170900,67496406,733,733,733,733,0
20241209,170800,67496406,733,733,733,733,0
20241209,170700,67496406,733,733,733,733,0
20241209,170600,67496406,733,733,733,733,0
20241209,170500,67496406,733,733,733,733,0
20241209,170400,67496406,733,733,733,733,1830
20241209,170300,67496406,733,733,733,733,0
20241209,170200,67496406,733,733,733,733,0
20241209,170100,67496406,733,733,733,733,0
20241209,170000,67496406,733,733,733,733,0
20241209,165900,67496406,733,733,733,733,0
20241209,165800,67496406,733,733,733,733,0
20241209,165700,67496406,733,733,733,733,0
20241209,165600,67496406,733,733,733,733,0
20241209,165500,67496406,733,733,733,733,0
20241209,165400,67496406,733,733,733,733,0
20241209,165300,67496406,733,733,733,733,0
20241209,165200,67496406,733,733,733,733,0
20241209,165100,67496406,733,733,733,733,0
20241209,165000,67496406,733,733,733,733,0
20241209,164900,67496406,733,733,733,733,0
20241209,164800,67496406,733,733,733,733,0
20241209,164700,67496406,733,733,733,733,0
20241209,164600,67496406,733,733,733,733,0
20241209,164500,67496406,733,733,733,733,0
20241209,164400,67496406,733,733,733,733,0
20241209,164300,67496406,733,733,733,733,0
20241209,164200,67496406,733,733,733,733,0
20241209,164100,67496406,733,733,733,733,0
20241209,164000,67496406,733,733,733,733,0
20241209,163900,67496406,733,733,733,733,0
20241209,163800,67496406,733,733,733,733,0
20241209,163700,67496406,733,733,733,733,0
20241209,163600,67496406,733,733,733,733,0
20241209,163500,67496406,733,733,733,733,0
20241209,163400,67496406,733,733,733,733,1830
20241209,163300,67496406,733,733,733,733,0
20241209,163200,67496406,733,733,733,733,0
20241209,163100,67496406,733,733,733,733,0
20241209,163000,67496406,733,733,733,733,0
20241209,162900,67496406,733,733,733,733,0
20241209,162800,67496406,733,733,733,733,0
20241209,162700,67496406,733,733,733,733,0
20241209,162600,67496406,733,733,733,733,0
20241209,162500,67496406,733,733,733,733,0
20241209,162400,67496406,733,733,733,733,0
20241209,162300,67496406,733,733,733,733,0
20241209,162200,67496406,733,733,733,733,0
20241209,162100,67496406,733,733,733,733,0
20241209,162000,67496406,733,733,733,733,0
20241209,161900,67496406,733,733,733,733,0
20241209,161800,67496406,733,733,733,733,0
20241209,161700,67496406,733,733,733,733,0
20241209,161600,67496406,733,733,733,733,0
20241209,161500,67496406,733,733,733,733,0
20241209,161400,67496406,733,733,733,733,0
20241209,161300,67496406,733,733,733,733,0
20241209,161200,67496406,733,733,733,733,0
20241209,161100,67496406,733,733,733,733,0
20241209,161000,67496406,733,733,733,733,0
20241209,160900,67496406,733,733,733,733,0
20241209,160800,67496406,733,733,733,733,0
20241209,160700,67496406,733,733,733,733,0
20241209,160600,67496406,733,733,733,733,0
20241209,160500,67496406,733,733,733,733,0
20241209,160400,67496406,733,733,733,733,1830
20241209,160300,67496406,733,733,733,733,0
20241209,160200,67496406,733,733,733,733,0
20241209,160100,67496406,733,733,733,733,0
20241209,160000,67496406,733,733,733,733,0
20241209,155900,67496406,733,733,733,733,0
20241209,155800,67496406,733,733,733,733,0
20241209,155700,67496406,733,733,733,733,0
20241209,155600,67496406,733,733,733,733,0
20241209,155500,67496406,733,733,733,733,0
20241209,155400,67496406,733,733,733,733,0
20241209,155300,67496406,733,733,733,733,0
20241209,155200,67496406,733,733,733,733,0
20241209,155100,67496406,733,733,733,733,0
20241209,155000,67496406,733,733,733,733,0
20241209,154900,67496406,733,733,733,733,0
20241209,154800,67496406,733,733,733,733,0
20241209,154700,67496406,733,733,733,733,0
20241209,154600,67496406,733,733,733,733,0
20241209,154500,67496406,733,733,733,733,0
20241209,154400,67496406,733,733,733,733,0
20241209,154300,67496406,733,733,733,733,0
20241209,154200,67496406,733,733,733,733,0
20241209,154100,67496406,733,733,733,733,0
20241209,154000,67496406,733,733,733,733,0
20241209,153900,67496406,733,733,733,733,0
20241209,153800,67496406,733,733,733,733,0
20241209,153700,67496406,733,733,733,733,0
20241209,153600,67496406,733,733,733,733,0
20241209,153500,67496406,733,733,733,733,0
20241209,153400,67496406,733,733,733,733,1830
20241209,153300,67496406,733,733,733,733,0
20241209,153200,67496406,733,733,733,733,0
20241209,153100,67496406,733,733,733,733,0
20241209,153000,67496406,733,733,733,733,1830
20241209,152900,66155016,713,713,713,713,0
20241209,152800,66155016,713,713,713,713,0
20241209,152700,66155016,713,713,713,713,0
20241209,152600,66155016,713,713,713,713,0
20241209,152500,66155016,713,713,713,713,0
20241209,152400,66155016,713,713,713,713,0
20241209,152300,66155016,713,713,713,713,0
20241209,152200,66155016,713,713,713,713,0
20241209,152100,66155016,713,713,713,713,0
20241209,152000,66155016,713,713,713,713,0
20241209,151900,66155016,713,713,713,713,0
20241209,151800,66155016,713,713,713,710,3
20241209,151700,66152880,733,733,733,733,0
20241209,151600,66152880,733,707,734,707,970
20241209,151500,65455275,707,701,707,699,2404
20241209,151400,63774148,700,702,702,700,2750
20241209,151300,61848138,702,706,706,702,1000
20241209,151200,61144010,705,708,708,705,1000
20241209,151100,60437942,711,711,711,711,0
20241209,151000,60437942,711,709,711,709,24
20241209,150900,60420924,711,711,711,711,0
20241209,150800,60420924,711,711,711,711,0
20241209,150700,60420924,711,711,711,711,1
20241209,150600,60420213,710,710,710,710,0
20241209,150500,60420213,710,710,710,710,0
20241209,150400,60420213,710,710,710,710,0
20241209,150300,60420213,710,710,710,710,2
20241209,150200,60418793,712,712,712,712,2
20241209,150100,60417369,711,711,711,711,1032
20241209,150000,59683617,715,715,715,715,0
20241209,145900,59683617,715,715,715,715,0
20241209,145800,59683617,715,715,715,715,0
20241209,145700,59683617,715,715,715,715,0
20241209,145600,59683617,715,715,715,715,69
20241209,145500,59634282,715,715,715,715,0
20241209,145400,59634282,715,715,715,715,1
20241209,145300,59633567,715,715,715,715,0
20241209,145200,59633567,715,715,715,715,0
20241209,145100,59633567,715,715,715,715,0
20241209,145000,59633567,715,715,715,715,0
20241209,144900,59633567,715,715,715,715,0
20241209,144800,59633567,715,715,715,715,0
20241209,144700,59633567,715,715,715,715,0
20241209,144600,59633567,715,715,715,715,0
20241209,144500,59633567,715,715,715,715,0
20241209,144400,59633567,715,715,715,715,0
20241209,144300,59633567,715,715,715,715,0
20241209,144200,59633567,715,715,715,715,0
20241209,144100,59633567,715,715,715,715,0
20241209,144000,59633567,715,715,715,715,0
20241209,143900,59633567,715,715,715,715,0
20241209,143800,59633567,715,715,715,715,0
20241209,143700,59633567,715,715,715,715,0
20241209,143600,59633567,715,715,715,715,0
20241209,143500,59633567,715,715,715,715,0
20241209,143400,59633567,715,715,715,715,0
20241209,143300,59633567,715,715,715,715,2
20241209,143200,59632137,710,711,711,710,214
20241209,143100,59479993,715,715,715,715,0
20241209,143000,59479993,715,715,715,715,0
20241209,142900,59479993,715,712,715,711,1003
20241209,142800,58766654,715,713,715,712,1025
20241209,142700,58036151,714,714,714,714,0
20241209,142600,58036151,714,717,717,713,1999
20241209,142500,56608227,720,720,720,720,0
20241209,142400,56608227,720,720,720,720,0
20241209,142300,56608227,720,720,720,720,0
20241209,142200,56608227,720,720,720,720,0
20241209,142100,56608227,720,720,720,720,0
20241209,142000,56608227,720,720,720,720,0
20241209,141900,56608227,720,720,720,720,10
20241209,141800,56601027,720,721,721,720,2541
20241209,141700,54771000,726,726,726,726,55
20241209,141600,54731070,721,726,726,721,17
20241209,141500,54718743,725,725,725,725,0
20241209,141400,54718743,725,725,725,725,0
20241209,141300,54718743,725,725,725,725,21
20241209,141200,54703518,727,727,727,727,0
20241209,141100,54703518,727,727,727,727,0
20241209,141000,54703518,727,727,727,727,0
20241209,140900,54703518,727,727,727,727,3
20241209,140800,54701337,721,721,721,721,0
20241209,140700,54701337,721,721,721,721,0
20241209,140600,54701337,721,721,721,721,4
20241209,140500,54698453,727,727,727,727,0
20241209,140400,54698453,727,727,727,727,0
20241209,140300,54698453,727,727,727,727,0
20241209,140200,54698453,727,727,727,727,0
20241209,140100,54698453,727,727,727,727,0
20241209,140000,54698453,727,727,727,727,1
20241209,135900,54697726,730,730,730,730,0
20241209,135800,54697726,730,730,730,730,0
20241209,135700,54697726,730,730,730,730,0
20241209,135600,54697726,730,730,730,730,40
20241209,135500,54668526,730,730,730,730,0
20241209,135400,54668526,730,730,730,730,0
20241209,135300,54668526,730,730,730,730,0
20241209,135200,54668526,730,730,730,730,0
20241209,135100,54668526,730,730,730,730,3
20241209,135000,54666336,732,732,732,732,0
20241209,134900,54666336,732,732,732,732,0
20241209,134800,54666336,732,732,732,732,0
20241209,134700,54666336,732,732,732,732,0
20241209,134600,54666336,732,732,732,732,0
20241209,134500,54666336,732,732,732,732,0
20241209,134400,54666336,732,732,732,732,11
20241209,134300,54658284,722,725,725,722,500
20241209,134200,54296933,733,733,733,733,10
20241209,134100,54289603,734,734,734,734,0
20241209,134000,54289603,734,734,734,734,0
20241209,133900,54289603,734,734,734,734,0
20241209,133800,54289603,734,734,734,734,0
20241209,133700,54289603,734,734,734,734,0
20241209,133600,54289603,734,734,734,734,1714
20241209,133500,53031527,734,733,734,733,2180
20241209,133400,51432908,729,729,729,729,208
20241209,133300,51281276,728,728,728,728,0
20241209,133200,51281276,728,724,728,724,941
20241209,133100,50596353,718,718,718,718,0
20241209,133000,50596353,718,718,718,718,0
20241209,132900,50596353,718,718,718,718,0
20241209,132800,50596353,718,718,718,718,0
20241209,132700,50596353,718,718,718,718,1
20241209,132600,50595635,717,717,717,717,0
20241209,132500,50595635,717,717,717,717,0
20241209,132400,50595635,717,717,717,717,583
20241209,132300,50177624,717,717,717,717,0
20241209,132200,50177624,717,717,717,717,0
20241209,132100,50177624,717,720,720,717,500
20241209,132000,49818679,735,727,735,727,1000
20241209,131900,49086987,730,730,730,730,0
20241209,131800,49086987,730,714,730,714,600
20241209,131700,48655955,713,713,713,713,2508
20241209,131600,46867751,713,713,713,713,0
20241209,131500,46867751,713,713,713,713,0
20241209,131400,46867751,713,713,713,713,1
20241209,131300,46867038,713,713,713,713,1
20241209,131200,46866325,710,708,710,708,1887
20241209,131100,45528042,707,707,707,707,0
20241209,131000,45528042,707,709,709,707,411
20241209,130900,45237328,710,710,710,710,0
20241209,130800,45237328,710,710,710,710,0
20241209,130700,45237328,710,710,710,710,201
20241209,130600,45094618,710,710,710,710,0
20241209,130500,45094618,710,710,710,710,0
20241209,130400,45094618,710,710,710,710,499
20241209,130300,44740328,710,710,710,710,0
20241209,130200,44740328,710,710,710,710,0
20241209,130100,44740328,710,710,710,710,1
20241209,130000,44739618,709,709,709,709,1
20241209,125900,44738909,708,710,710,708,815
20241209,125800,44161376,710,710,710,710,0
20241209,125700,44161376,710,710,710,710,0
20241209,125600,44161376,710,710,710,710,0
20241209,125500,44161376,710,710,710,710,0
20241209,125400,44161376,710,710,710,710,0
20241209,125300,44161376,710,710,710,710,0
20241209,125200,44161376,710,711,711,710,300
20241209,125100,43948274,712,712,712,712,111
20241209,125000,43869242,713,713,713,713,11
20241209,124900,43861399,713,713,713,713,0
20241209,124800,43861399,713,713,713,713,0
20241209,124700,43861399,713,713,713,713,0
20241209,124600,43861399,713,713,713,713,0
20241209,124500,43861399,713,713,713,713,104
20241209,124400,43787247,715,715,715,715,10
20241209,124300,43780097,714,716,716,714,1457
20241209,124200,42738094,719,719,719,719,0
20241209,124100,42738094,719,719,719,719,0
20241209,124000,42738094,719,719,719,719,0
20241209,123900,42738094,719,719,719,719,0
20241209,123800,42738094,719,719,719,719,0
20241209,123700,42738094,719,719,719,719,101
20241209,123600,42665475,720,720,720,720,0
20241209,123500,42665475,720,720,720,720,0
20241209,123400,42665475,720,720,720,720,0
20241209,123300,42665475,720,720,720,720,0
20241209,123200,42665475,720,720,720,720,0
20241209,123100,42665475,720,720,720,720,0
20241209,123000,42665475,720,720,720,720,0
20241209,122900,42665475,720,720,720,720,0
20241209,122800,42665475,720,720,720,720,0
20241209,122700,42665475,720,720,720,720,1
20241209,122600,42664755,719,719,719,719,0
20241209,122500,42664755,719,719,719,719,20
20241209,122400,42650375,719,719,719,719,0
20241209,122300,42650375,719,719,719,719,0
20241209,122200,42650375,719,719,719,719,0
20241209,122100,42650375,719,719,719,719,2
20241209,122000,42648937,716,716,716,716,0
20241209,121900,42648937,716,716,716,716,0
20241209,121800,42648937,716,716,716,716,1
20241209,121700,42648221,720,720,720,720,0
20241209,121600,42648221,720,720,720,720,0
20241209,121500,42648221,720,720,720,720,0
20241209,121400,42648221,720,720,720,720,0
20241209,121300,42648221,720,720,720,720,0
20241209,121200,42648221,720,719,720,719,2
20241209,121100,42646782,719,719,719,719,0
20241209,121000,42646782,719,719,719,719,0
20241209,120900,42646782,719,719,719,719,1
20241209,120800,42646063,719,719,719,719,0
20241209,120700,42646063,719,719,719,719,0
20241209,120600,42646063,719,719,719,719,0
20241209,120500,42646063,719,719,719,719,0
20241209,120400,42646063,719,719,719,719,0
20241209,120300,42646063,719,719,719,719,0
20241209,120200,42646063,719,719,719,719,0
20241209,120100,42646063,719,719,719,719,0
20241209,120000,42646063,719,719,719,719,0
20241209,115900,42646063,719,719,719,719,0
20241209,115800,42646063,719,719,719,719,10
20241209,115700,42638873,719,719,719,719,0
20241209,115600,42638873,719,719,719,719,0
20241209,115500,42638873,719,719,719,719,0
20241209,115400,42638873,719,719,719,719,2
20241209,115300,42637435,719,716,719,716,8
20241209,115200,42631701,714,714,714,714,0
20241209,115100,42631701,714,715,715,714,4
20241209,115000,42628843,716,716,716,716,0
20241209,114900,42628843,716,716,716,716,0
20241209,114800,42628843,716,714,716,714,3
20241209,114700,42626698,714,714,714,714,0
20241209,114600,42626698,714,713,714,713,4
20241209,114500,42623844,702,702,702,702,0
20241209,114400,42623844,702,702,702,702,0
20241209,114300,42623844,702,702,702,702,0
20241209,114200,42623844,702,708,708,702,12
20241209,114100,42615405,709,712,712,709,4
20241209,114000,42612563,713,713,713,713,0
20241209,113900,42612563,713,713,713,713,0
20241209,113800,42612563,713,711,713,701,5385
20241209,113700,38777735,707,707,707,707,0
20241209,113600,38777735,707,707,707,707,0
20241209,113500,38777735,707,707,707,707,0
20241209,113400,38777735,707,707,707,707,60
20241209,113300,38735315,713,713,713,713,0
20241209,113200,38735315,713,713,713,713,20
20241209,113100,38721055,713,711,713,711,200
20241209,113000,38578485,713,713,713,713,0
20241209,112900,38578485,713,713,713,713,0
20241209,112800,38578485,713,713,713,713,0
20241209,112700,38578485,713,713,713,713,56
20241209,112600,38538557,713,713,713,713,0
20241209,112500,38538557,713,713,713,713,301
20241209,112400,38323944,713,706,713,698,2590
20241209,112300,36508177,704,710,710,704,2821
20241209,112200,34520381,710,723,723,710,617
20241209,112100,34076002,728,728,728,728,0
20241209,112000,34076002,728,726,728,726,3
20241209,111900,34073821,725,723,725,723,19
20241209,111800,34060081,723,723,723,723,1
20241209,111700,34059358,723,723,723,723,2
20241209,111600,34057912,727,727,727,727,0
20241209,111500,34057912,727,727,727,727,0
20241209,111400,34057912,727,727,727,727,0
20241209,111300,34057912,727,726,727,726,2
20241209,111200,34056459,723,723,723,723,0
20241209,111100,34056459,723,723,723,723,0
20241209,111000,34056459,723,723,723,723,0
20241209,110900,34056459,723,723,723,723,0
20241209,110800,34056459,723,726,726,723,4
20241209,110700,34053561,730,730,730,730,0
20241209,110600,34053561,730,730,730,730,10
20241209,110500,34046261,727,729,729,727,3
20241209,110400,34044077,705,705,705,705,0
20241209,110300,34044077,705,705,705,705,0
20241209,110200,34044077,705,705,705,705,0
20241209,110100,34044077,705,705,705,705,0
20241209,110000,34044077,705,729,729,705,989
20241209,105900,33340742,738,738,738,738,0
20241209,105800,33340742,738,738,738,738,0
20241209,105700,33340742,738,738,738,738,0
20241209,105600,33340742,738,738,738,738,0
20241209,105500,33340742,738,738,738,738,0
20241209,105400,33340742,738,738,738,738,0
20241209,105300,33340742,738,737,738,737,5
20241209,105200,33337053,726,738,738,726,32
20241209,105100,33313449,736,732,737,732,1009
20241209,105000,32570906,730,729,731,729,122
20241209,104900,32481865,729,729,729,729,0
20241209,104800,32481865,729,729,729,729,0
20241209,104700,32481865,729,729,729,729,1
20241209,104600,32481136,727,727,727,727,198
20241209,104500,32337190,726,726,726,726,94
20241209,104400,32268946,726,726,726,726,0
20241209,104300,32268946,726,726,726,725,12
20241209,104200,32260244,722,722,722,722,1
20241209,104100,32259522,721,722,722,721,4
20241209,104000,32256636,726,723,726,723,25
20241209,103900,32238524,724,725,725,708,2357
20241209,103800,30552834,726,726,726,726,0
20241209,103700,30552834,726,726,726,726,2
20241209,103600,30551382,725,725,725,725,2001
20241209,103500,29100657,726,726,726,726,0
20241209,103400,29100657,726,726,726,726,1
20241209,103300,29099931,726,726,726,726,11
20241209,103200,29091945,727,726,727,726,4
20241209,103100,29089039,721,720,721,720,1140
20241209,103000,28267539,719,720,720,719,61
20241209,102900,28223630,720,720,720,720,0
20241209,102800,28223630,720,720,720,720,10
20241209,102700,28216430,719,719,719,719,18
20241209,102600,28203488,719,719,719,719,0
20241209,102500,28203488,719,719,719,719,1
20241209,102400,28202769,717,720,720,717,1012
20241209,102300,27476553,721,721,721,721,11
20241209,102200,27468622,721,721,721,721,103
20241209,102100,27394359,721,721,721,721,117
20241209,102000,27310002,721,721,721,721,0
20241209,101900,27310002,721,721,721,721,1
20241209,101800,27309281,721,721,721,721,13
20241209,101700,27299908,721,721,721,721,0
20241209,101600,27299908,721,721,721,721,0
20241209,101500,27299908,721,721,721,721,0
20241209,101400,27299908,721,721,721,721,0
20241209,101300,27299908,721,721,721,721,11
20241209,101200,27291977,721,721,721,719,12
20241209,101100,27283335,718,719,727,718,2270
20241209,101000,25652959,717,716,717,716,541
20241209,100900,25265547,716,716,716,716,0
20241209,100800,25265547,716,716,716,716,0
20241209,100700,25265547,716,716,716,716,0
20241209,100600,25265547,716,716,716,716,0
20241209,100500,25265547,716,716,716,716,200
20241209,100400,25122347,708,712,712,708,800
20241209,100300,24554986,712,712,712,712,101
20241209,100200,24483074,719,719,719,719,0
20241209,100100,24483074,719,719,719,719,1
20241209,100000,24482355,717,717,717,717,0
20241209,095900,24482355,717,717,717,717,0
20241209,095800,24482355,717,717,717,717,100
20241209,095700,24410655,711,711,711,711,0
20241209,095600,24410655,711,711,711,711,1670
20241209,095500,23223285,710,709,710,709,223
20241209,095400,23064978,708,708,708,708,0
20241209,095300,23064978,708,708,708,708,11
20241209,095200,23057190,711,717,717,709,563
20241209,095100,22657015,717,717,717,717,0
20241209,095000,22657015,717,717,717,717,1
20241209,094900,22656298,712,712,712,712,0
20241209,094800,22656298,712,712,712,712,11
20241209,094700,22648466,719,719,719,719,13
20241209,094600,22639119,719,706,721,706,853
20241209,094500,22033584,706,705,706,705,101
20241209,094400,21962378,705,705,705,705,0
20241209,094300,21962378,705,705,705,705,1
20241209,094200,21961673,701,700,701,700,3531
20241209,094100,19486492,701,707,707,701,35
20241209,094000,19461905,707,707,707,707,100
20241209,093900,19391205,707,707,707,707,0
20241209,093800,19391205,707,707,707,707,0
20241209,093700,19391205,707,707,707,707,167
20241209,093600,19273136,707,707,707,707,0
20241209,093500,19273136,707,706,707,706,2
20241209,093400,19271723,700,700,700,700,2
20241209,093300,19270323,700,700,700,700,10
20241209,093200,19263323,700,700,700,700,0
20241209,093100,19263323,700,709,709,700,144
20241209,093000,19162496,709,709,709,709,5
20241209,092900,19158951,698,698,699,698,626
20241209,092800,18721860,689,697,697,689,148
20241209,092700,18619800,697,697,697,697,350
20241209,092600,18375850,689,697,697,689,7722
20241209,092500,13030709,706,706,706,706,10
20241209,092400,13023649,706,701,706,700,4932
20241209,092300,9552728,705,705,705,705,11
20241209,092200,9544973,705,705,705,705,0
20241209,092100,9544973,705,705,705,700,2227
20241209,092000,7983685,700,700,700,700,0
20241209,091900,7983685,700,702,702,700,500
20241209,091800,7633531,700,700,700,700,240
20241209,091700,7465531,700,712,712,700,5022
20241209,091600,3938990,713,713,713,713,1
20241209,091500,3938277,712,712,712,712,747
20241209,091400,3406413,712,712,712,712,0
20241209,091300,3406413,712,712,712,712,31
20241209,091200,3384341,712,712,712,712,270
20241209,091100,3192101,724,724,724,724,0
20241209,091000,3192101,724,724,724,724,1
20241209,090900,3191377,728,728,728,728,3
20241209,090800,3189193,728,728,728,728,1
20241209,090700,3188465,709,711,711,709,1000
20241209,090600,2478165,735,718,735,711,2001
20241209,090500,1052668,737,737,737,737,0
20241209,090400,1052668,737,737,737,737,0
20241209,090300,1052668,737,737,737,737,0
20241209,090200,1052668,737,715,737,715,421
20241209,090100,751631,740,740,740,715,117
20241209,090000,667876,706,706,706,706,946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200400 67496406 733 733 733 733 1830
3 20241209 200300 67496406 733 733 733 733 0
4 20241209 200200 67496406 733 733 733 733 0
5 20241209 200100 67496406 733 733 733 733 0
6 20241209 200000 67496406 733 733 733 733 0
7 20241209 195900 67496406 733 733 733 733 0
8 20241209 195800 67496406 733 733 733 733 0
9 20241209 195700 67496406 733 733 733 733 0
10 20241209 195600 67496406 733 733 733 733 0
11 20241209 195500 67496406 733 733 733 733 0
12 20241209 195400 67496406 733 733 733 733 0
13 20241209 195300 67496406 733 733 733 733 0
14 20241209 195200 67496406 733 733 733 733 0
15 20241209 195100 67496406 733 733 733 733 0
16 20241209 195000 67496406 733 733 733 733 0
17 20241209 194900 67496406 733 733 733 733 0
18 20241209 194800 67496406 733 733 733 733 0
19 20241209 194700 67496406 733 733 733 733 0
20 20241209 194600 67496406 733 733 733 733 0
21 20241209 194500 67496406 733 733 733 733 0
22 20241209 194400 67496406 733 733 733 733 0
23 20241209 194300 67496406 733 733 733 733 0
24 20241209 194200 67496406 733 733 733 733 0
25 20241209 194100 67496406 733 733 733 733 0
26 20241209 194000 67496406 733 733 733 733 0
27 20241209 193900 67496406 733 733 733 733 0
28 20241209 193800 67496406 733 733 733 733 0
29 20241209 193700 67496406 733 733 733 733 0
30 20241209 193600 67496406 733 733 733 733 0
31 20241209 193500 67496406 733 733 733 733 0
32 20241209 193400 67496406 733 733 733 733 1830
33 20241209 193300 67496406 733 733 733 733 0
34 20241209 193200 67496406 733 733 733 733 0
35 20241209 193100 67496406 733 733 733 733 0
36 20241209 193000 67496406 733 733 733 733 0
37 20241209 192900 67496406 733 733 733 733 0
38 20241209 192800 67496406 733 733 733 733 0
39 20241209 192700 67496406 733 733 733 733 0
40 20241209 192600 67496406 733 733 733 733 0
41 20241209 192500 67496406 733 733 733 733 0
42 20241209 192400 67496406 733 733 733 733 0
43 20241209 192300 67496406 733 733 733 733 0
44 20241209 192200 67496406 733 733 733 733 0
45 20241209 192100 67496406 733 733 733 733 0
46 20241209 192000 67496406 733 733 733 733 0
47 20241209 191900 67496406 733 733 733 733 0
48 20241209 191800 67496406 733 733 733 733 0
49 20241209 191700 67496406 733 733 733 733 0
50 20241209 191600 67496406 733 733 733 733 0
51 20241209 191500 67496406 733 733 733 733 0
52 20241209 191400 67496406 733 733 733 733 0
53 20241209 191300 67496406 733 733 733 733 0
54 20241209 191200 67496406 733 733 733 733 0
55 20241209 191100 67496406 733 733 733 733 0
56 20241209 191000 67496406 733 733 733 733 0
57 20241209 190900 67496406 733 733 733 733 0
58 20241209 190800 67496406 733 733 733 733 0
59 20241209 190700 67496406 733 733 733 733 0
60 20241209 190600 67496406 733 733 733 733 0
61 20241209 190500 67496406 733 733 733 733 0
62 20241209 190400 67496406 733 733 733 733 1830
63 20241209 190300 67496406 733 733 733 733 0
64 20241209 190200 67496406 733 733 733 733 0
65 20241209 190100 67496406 733 733 733 733 0
66 20241209 190000 67496406 733 733 733 733 0
67 20241209 185900 67496406 733 733 733 733 0
68 20241209 185800 67496406 733 733 733 733 0
69 20241209 185700 67496406 733 733 733 733 0
70 20241209 185600 67496406 733 733 733 733 0
71 20241209 185500 67496406 733 733 733 733 0
72 20241209 185400 67496406 733 733 733 733 0
73 20241209 185300 67496406 733 733 733 733 0
74 20241209 185200 67496406 733 733 733 733 0
75 20241209 185100 67496406 733 733 733 733 0
76 20241209 185000 67496406 733 733 733 733 0
77 20241209 184900 67496406 733 733 733 733 0
78 20241209 184800 67496406 733 733 733 733 0
79 20241209 184700 67496406 733 733 733 733 0
80 20241209 184600 67496406 733 733 733 733 0
81 20241209 184500 67496406 733 733 733 733 0
82 20241209 184400 67496406 733 733 733 733 0
83 20241209 184300 67496406 733 733 733 733 0
84 20241209 184200 67496406 733 733 733 733 0
85 20241209 184100 67496406 733 733 733 733 0
86 20241209 184000 67496406 733 733 733 733 0
87 20241209 183900 67496406 733 733 733 733 0
88 20241209 183800 67496406 733 733 733 733 0
89 20241209 183700 67496406 733 733 733 733 0
90 20241209 183600 67496406 733 733 733 733 0
91 20241209 183500 67496406 733 733 733 733 0
92 20241209 183400 67496406 733 733 733 733 1830
93 20241209 183300 67496406 733 733 733 733 0
94 20241209 183200 67496406 733 733 733 733 0
95 20241209 183100 67496406 733 733 733 733 0
96 20241209 183000 67496406 733 733 733 733 0
97 20241209 182900 67496406 733 733 733 733 0
98 20241209 182800 67496406 733 733 733 733 0
99 20241209 182700 67496406 733 733 733 733 0
100 20241209 182600 67496406 733 733 733 733 0
101 20241209 182500 67496406 733 733 733 733 0
102 20241209 182400 67496406 733 733 733 733 0
103 20241209 182300 67496406 733 733 733 733 0
104 20241209 182200 67496406 733 733 733 733 0
105 20241209 182100 67496406 733 733 733 733 0
106 20241209 182000 67496406 733 733 733 733 0
107 20241209 181900 67496406 733 733 733 733 0
108 20241209 181800 67496406 733 733 733 733 0
109 20241209 181700 67496406 733 733 733 733 0
110 20241209 181600 67496406 733 733 733 733 0
111 20241209 181500 67496406 733 733 733 733 0
112 20241209 181400 67496406 733 733 733 733 0
113 20241209 181300 67496406 733 733 733 733 0
114 20241209 181200 67496406 733 733 733 733 0
115 20241209 181100 67496406 733 733 733 733 0
116 20241209 181000 67496406 733 733 733 733 0
117 20241209 180900 67496406 733 733 733 733 0
118 20241209 180800 67496406 733 733 733 733 0
119 20241209 180700 67496406 733 733 733 733 0
120 20241209 180600 67496406 733 733 733 733 0
121 20241209 180500 67496406 733 733 733 733 0
122 20241209 180400 67496406 733 733 733 733 1830
123 20241209 180300 67496406 733 733 733 733 0
124 20241209 180200 67496406 733 733 733 733 0
125 20241209 180100 67496406 733 733 733 733 0
126 20241209 180000 67496406 733 733 733 733 0
127 20241209 175900 67496406 733 733 733 733 0
128 20241209 175800 67496406 733 733 733 733 0
129 20241209 175700 67496406 733 733 733 733 0
130 20241209 175600 67496406 733 733 733 733 0
131 20241209 175500 67496406 733 733 733 733 0
132 20241209 175400 67496406 733 733 733 733 0
133 20241209 175300 67496406 733 733 733 733 0
134 20241209 175200 67496406 733 733 733 733 0
135 20241209 175100 67496406 733 733 733 733 0
136 20241209 175000 67496406 733 733 733 733 0
137 20241209 174900 67496406 733 733 733 733 0
138 20241209 174800 67496406 733 733 733 733 0
139 20241209 174700 67496406 733 733 733 733 0
140 20241209 174600 67496406 733 733 733 733 0
141 20241209 174500 67496406 733 733 733 733 0
142 20241209 174400 67496406 733 733 733 733 0
143 20241209 174300 67496406 733 733 733 733 0
144 20241209 174200 67496406 733 733 733 733 0
145 20241209 174100 67496406 733 733 733 733 0
146 20241209 174000 67496406 733 733 733 733 0
147 20241209 173900 67496406 733 733 733 733 0
148 20241209 173800 67496406 733 733 733 733 0
149 20241209 173700 67496406 733 733 733 733 0
150 20241209 173600 67496406 733 733 733 733 0
151 20241209 173500 67496406 733 733 733 733 0
152 20241209 173400 67496406 733 733 733 733 1830
153 20241209 173300 67496406 733 733 733 733 0
154 20241209 173200 67496406 733 733 733 733 0
155 20241209 173100 67496406 733 733 733 733 0
156 20241209 173000 67496406 733 733 733 733 0
157 20241209 172900 67496406 733 733 733 733 0
158 20241209 172800 67496406 733 733 733 733 0
159 20241209 172700 67496406 733 733 733 733 0
160 20241209 172600 67496406 733 733 733 733 0
161 20241209 172500 67496406 733 733 733 733 0
162 20241209 172400 67496406 733 733 733 733 0
163 20241209 172300 67496406 733 733 733 733 0
164 20241209 172200 67496406 733 733 733 733 0
165 20241209 172100 67496406 733 733 733 733 0
166 20241209 172000 67496406 733 733 733 733 0
167 20241209 171900 67496406 733 733 733 733 0
168 20241209 171800 67496406 733 733 733 733 0
169 20241209 171700 67496406 733 733 733 733 0
170 20241209 171600 67496406 733 733 733 733 0
171 20241209 171500 67496406 733 733 733 733 0
172 20241209 171400 67496406 733 733 733 733 0
173 20241209 171300 67496406 733 733 733 733 0
174 20241209 171200 67496406 733 733 733 733 0
175 20241209 171100 67496406 733 733 733 733 0
176 20241209 171000 67496406 733 733 733 733 0
177 20241209 170900 67496406 733 733 733 733 0
178 20241209 170800 67496406 733 733 733 733 0
179 20241209 170700 67496406 733 733 733 733 0
180 20241209 170600 67496406 733 733 733 733 0
181 20241209 170500 67496406 733 733 733 733 0
182 20241209 170400 67496406 733 733 733 733 1830
183 20241209 170300 67496406 733 733 733 733 0
184 20241209 170200 67496406 733 733 733 733 0
185 20241209 170100 67496406 733 733 733 733 0
186 20241209 170000 67496406 733 733 733 733 0
187 20241209 165900 67496406 733 733 733 733 0
188 20241209 165800 67496406 733 733 733 733 0
189 20241209 165700 67496406 733 733 733 733 0
190 20241209 165600 67496406 733 733 733 733 0
191 20241209 165500 67496406 733 733 733 733 0
192 20241209 165400 67496406 733 733 733 733 0
193 20241209 165300 67496406 733 733 733 733 0
194 20241209 165200 67496406 733 733 733 733 0
195 20241209 165100 67496406 733 733 733 733 0
196 20241209 165000 67496406 733 733 733 733 0
197 20241209 164900 67496406 733 733 733 733 0
198 20241209 164800 67496406 733 733 733 733 0
199 20241209 164700 67496406 733 733 733 733 0
200 20241209 164600 67496406 733 733 733 733 0
201 20241209 164500 67496406 733 733 733 733 0
202 20241209 164400 67496406 733 733 733 733 0
203 20241209 164300 67496406 733 733 733 733 0
204 20241209 164200 67496406 733 733 733 733 0
205 20241209 164100 67496406 733 733 733 733 0
206 20241209 164000 67496406 733 733 733 733 0
207 20241209 163900 67496406 733 733 733 733 0
208 20241209 163800 67496406 733 733 733 733 0
209 20241209 163700 67496406 733 733 733 733 0
210 20241209 163600 67496406 733 733 733 733 0
211 20241209 163500 67496406 733 733 733 733 0
212 20241209 163400 67496406 733 733 733 733 1830
213 20241209 163300 67496406 733 733 733 733 0
214 20241209 163200 67496406 733 733 733 733 0
215 20241209 163100 67496406 733 733 733 733 0
216 20241209 163000 67496406 733 733 733 733 0
217 20241209 162900 67496406 733 733 733 733 0
218 20241209 162800 67496406 733 733 733 733 0
219 20241209 162700 67496406 733 733 733 733 0
220 20241209 162600 67496406 733 733 733 733 0
221 20241209 162500 67496406 733 733 733 733 0
222 20241209 162400 67496406 733 733 733 733 0
223 20241209 162300 67496406 733 733 733 733 0
224 20241209 162200 67496406 733 733 733 733 0
225 20241209 162100 67496406 733 733 733 733 0
226 20241209 162000 67496406 733 733 733 733 0
227 20241209 161900 67496406 733 733 733 733 0
228 20241209 161800 67496406 733 733 733 733 0
229 20241209 161700 67496406 733 733 733 733 0
230 20241209 161600 67496406 733 733 733 733 0
231 20241209 161500 67496406 733 733 733 733 0
232 20241209 161400 67496406 733 733 733 733 0
233 20241209 161300 67496406 733 733 733 733 0
234 20241209 161200 67496406 733 733 733 733 0
235 20241209 161100 67496406 733 733 733 733 0
236 20241209 161000 67496406 733 733 733 733 0
237 20241209 160900 67496406 733 733 733 733 0
238 20241209 160800 67496406 733 733 733 733 0
239 20241209 160700 67496406 733 733 733 733 0
240 20241209 160600 67496406 733 733 733 733 0
241 20241209 160500 67496406 733 733 733 733 0
242 20241209 160400 67496406 733 733 733 733 1830
243 20241209 160300 67496406 733 733 733 733 0
244 20241209 160200 67496406 733 733 733 733 0
245 20241209 160100 67496406 733 733 733 733 0
246 20241209 160000 67496406 733 733 733 733 0
247 20241209 155900 67496406 733 733 733 733 0
248 20241209 155800 67496406 733 733 733 733 0
249 20241209 155700 67496406 733 733 733 733 0
250 20241209 155600 67496406 733 733 733 733 0
251 20241209 155500 67496406 733 733 733 733 0
252 20241209 155400 67496406 733 733 733 733 0
253 20241209 155300 67496406 733 733 733 733 0
254 20241209 155200 67496406 733 733 733 733 0
255 20241209 155100 67496406 733 733 733 733 0
256 20241209 155000 67496406 733 733 733 733 0
257 20241209 154900 67496406 733 733 733 733 0
258 20241209 154800 67496406 733 733 733 733 0
259 20241209 154700 67496406 733 733 733 733 0
260 20241209 154600 67496406 733 733 733 733 0
261 20241209 154500 67496406 733 733 733 733 0
262 20241209 154400 67496406 733 733 733 733 0
263 20241209 154300 67496406 733 733 733 733 0
264 20241209 154200 67496406 733 733 733 733 0
265 20241209 154100 67496406 733 733 733 733 0
266 20241209 154000 67496406 733 733 733 733 0
267 20241209 153900 67496406 733 733 733 733 0
268 20241209 153800 67496406 733 733 733 733 0
269 20241209 153700 67496406 733 733 733 733 0
270 20241209 153600 67496406 733 733 733 733 0
271 20241209 153500 67496406 733 733 733 733 0
272 20241209 153400 67496406 733 733 733 733 1830
273 20241209 153300 67496406 733 733 733 733 0
274 20241209 153200 67496406 733 733 733 733 0
275 20241209 153100 67496406 733 733 733 733 0
276 20241209 153000 67496406 733 733 733 733 1830
277 20241209 152900 66155016 713 713 713 713 0
278 20241209 152800 66155016 713 713 713 713 0
279 20241209 152700 66155016 713 713 713 713 0
280 20241209 152600 66155016 713 713 713 713 0
281 20241209 152500 66155016 713 713 713 713 0
282 20241209 152400 66155016 713 713 713 713 0
283 20241209 152300 66155016 713 713 713 713 0
284 20241209 152200 66155016 713 713 713 713 0
285 20241209 152100 66155016 713 713 713 713 0
286 20241209 152000 66155016 713 713 713 713 0
287 20241209 151900 66155016 713 713 713 713 0
288 20241209 151800 66155016 713 713 713 710 3
289 20241209 151700 66152880 733 733 733 733 0
290 20241209 151600 66152880 733 707 734 707 970
291 20241209 151500 65455275 707 701 707 699 2404
292 20241209 151400 63774148 700 702 702 700 2750
293 20241209 151300 61848138 702 706 706 702 1000
294 20241209 151200 61144010 705 708 708 705 1000
295 20241209 151100 60437942 711 711 711 711 0
296 20241209 151000 60437942 711 709 711 709 24
297 20241209 150900 60420924 711 711 711 711 0
298 20241209 150800 60420924 711 711 711 711 0
299 20241209 150700 60420924 711 711 711 711 1
300 20241209 150600 60420213 710 710 710 710 0
301 20241209 150500 60420213 710 710 710 710 0
302 20241209 150400 60420213 710 710 710 710 0
303 20241209 150300 60420213 710 710 710 710 2
304 20241209 150200 60418793 712 712 712 712 2
305 20241209 150100 60417369 711 711 711 711 1032
306 20241209 150000 59683617 715 715 715 715 0
307 20241209 145900 59683617 715 715 715 715 0
308 20241209 145800 59683617 715 715 715 715 0
309 20241209 145700 59683617 715 715 715 715 0
310 20241209 145600 59683617 715 715 715 715 69
311 20241209 145500 59634282 715 715 715 715 0
312 20241209 145400 59634282 715 715 715 715 1
313 20241209 145300 59633567 715 715 715 715 0
314 20241209 145200 59633567 715 715 715 715 0
315 20241209 145100 59633567 715 715 715 715 0
316 20241209 145000 59633567 715 715 715 715 0
317 20241209 144900 59633567 715 715 715 715 0
318 20241209 144800 59633567 715 715 715 715 0
319 20241209 144700 59633567 715 715 715 715 0
320 20241209 144600 59633567 715 715 715 715 0
321 20241209 144500 59633567 715 715 715 715 0
322 20241209 144400 59633567 715 715 715 715 0
323 20241209 144300 59633567 715 715 715 715 0
324 20241209 144200 59633567 715 715 715 715 0
325 20241209 144100 59633567 715 715 715 715 0
326 20241209 144000 59633567 715 715 715 715 0
327 20241209 143900 59633567 715 715 715 715 0
328 20241209 143800 59633567 715 715 715 715 0
329 20241209 143700 59633567 715 715 715 715 0
330 20241209 143600 59633567 715 715 715 715 0
331 20241209 143500 59633567 715 715 715 715 0
332 20241209 143400 59633567 715 715 715 715 0
333 20241209 143300 59633567 715 715 715 715 2
334 20241209 143200 59632137 710 711 711 710 214
335 20241209 143100 59479993 715 715 715 715 0
336 20241209 143000 59479993 715 715 715 715 0
337 20241209 142900 59479993 715 712 715 711 1003
338 20241209 142800 58766654 715 713 715 712 1025
339 20241209 142700 58036151 714 714 714 714 0
340 20241209 142600 58036151 714 717 717 713 1999
341 20241209 142500 56608227 720 720 720 720 0
342 20241209 142400 56608227 720 720 720 720 0
343 20241209 142300 56608227 720 720 720 720 0
344 20241209 142200 56608227 720 720 720 720 0
345 20241209 142100 56608227 720 720 720 720 0
346 20241209 142000 56608227 720 720 720 720 0
347 20241209 141900 56608227 720 720 720 720 10
348 20241209 141800 56601027 720 721 721 720 2541
349 20241209 141700 54771000 726 726 726 726 55
350 20241209 141600 54731070 721 726 726 721 17
351 20241209 141500 54718743 725 725 725 725 0
352 20241209 141400 54718743 725 725 725 725 0
353 20241209 141300 54718743 725 725 725 725 21
354 20241209 141200 54703518 727 727 727 727 0
355 20241209 141100 54703518 727 727 727 727 0
356 20241209 141000 54703518 727 727 727 727 0
357 20241209 140900 54703518 727 727 727 727 3
358 20241209 140800 54701337 721 721 721 721 0
359 20241209 140700 54701337 721 721 721 721 0
360 20241209 140600 54701337 721 721 721 721 4
361 20241209 140500 54698453 727 727 727 727 0
362 20241209 140400 54698453 727 727 727 727 0
363 20241209 140300 54698453 727 727 727 727 0
364 20241209 140200 54698453 727 727 727 727 0
365 20241209 140100 54698453 727 727 727 727 0
366 20241209 140000 54698453 727 727 727 727 1
367 20241209 135900 54697726 730 730 730 730 0
368 20241209 135800 54697726 730 730 730 730 0
369 20241209 135700 54697726 730 730 730 730 0
370 20241209 135600 54697726 730 730 730 730 40
371 20241209 135500 54668526 730 730 730 730 0
372 20241209 135400 54668526 730 730 730 730 0
373 20241209 135300 54668526 730 730 730 730 0
374 20241209 135200 54668526 730 730 730 730 0
375 20241209 135100 54668526 730 730 730 730 3
376 20241209 135000 54666336 732 732 732 732 0
377 20241209 134900 54666336 732 732 732 732 0
378 20241209 134800 54666336 732 732 732 732 0
379 20241209 134700 54666336 732 732 732 732 0
380 20241209 134600 54666336 732 732 732 732 0
381 20241209 134500 54666336 732 732 732 732 0
382 20241209 134400 54666336 732 732 732 732 11
383 20241209 134300 54658284 722 725 725 722 500
384 20241209 134200 54296933 733 733 733 733 10
385 20241209 134100 54289603 734 734 734 734 0
386 20241209 134000 54289603 734 734 734 734 0
387 20241209 133900 54289603 734 734 734 734 0
388 20241209 133800 54289603 734 734 734 734 0
389 20241209 133700 54289603 734 734 734 734 0
390 20241209 133600 54289603 734 734 734 734 1714
391 20241209 133500 53031527 734 733 734 733 2180
392 20241209 133400 51432908 729 729 729 729 208
393 20241209 133300 51281276 728 728 728 728 0
394 20241209 133200 51281276 728 724 728 724 941
395 20241209 133100 50596353 718 718 718 718 0
396 20241209 133000 50596353 718 718 718 718 0
397 20241209 132900 50596353 718 718 718 718 0
398 20241209 132800 50596353 718 718 718 718 0
399 20241209 132700 50596353 718 718 718 718 1
400 20241209 132600 50595635 717 717 717 717 0
401 20241209 132500 50595635 717 717 717 717 0
402 20241209 132400 50595635 717 717 717 717 583
403 20241209 132300 50177624 717 717 717 717 0
404 20241209 132200 50177624 717 717 717 717 0
405 20241209 132100 50177624 717 720 720 717 500
406 20241209 132000 49818679 735 727 735 727 1000
407 20241209 131900 49086987 730 730 730 730 0
408 20241209 131800 49086987 730 714 730 714 600
409 20241209 131700 48655955 713 713 713 713 2508
410 20241209 131600 46867751 713 713 713 713 0
411 20241209 131500 46867751 713 713 713 713 0
412 20241209 131400 46867751 713 713 713 713 1
413 20241209 131300 46867038 713 713 713 713 1
414 20241209 131200 46866325 710 708 710 708 1887
415 20241209 131100 45528042 707 707 707 707 0
416 20241209 131000 45528042 707 709 709 707 411
417 20241209 130900 45237328 710 710 710 710 0
418 20241209 130800 45237328 710 710 710 710 0
419 20241209 130700 45237328 710 710 710 710 201
420 20241209 130600 45094618 710 710 710 710 0
421 20241209 130500 45094618 710 710 710 710 0
422 20241209 130400 45094618 710 710 710 710 499
423 20241209 130300 44740328 710 710 710 710 0
424 20241209 130200 44740328 710 710 710 710 0
425 20241209 130100 44740328 710 710 710 710 1
426 20241209 130000 44739618 709 709 709 709 1
427 20241209 125900 44738909 708 710 710 708 815
428 20241209 125800 44161376 710 710 710 710 0
429 20241209 125700 44161376 710 710 710 710 0
430 20241209 125600 44161376 710 710 710 710 0
431 20241209 125500 44161376 710 710 710 710 0
432 20241209 125400 44161376 710 710 710 710 0
433 20241209 125300 44161376 710 710 710 710 0
434 20241209 125200 44161376 710 711 711 710 300
435 20241209 125100 43948274 712 712 712 712 111
436 20241209 125000 43869242 713 713 713 713 11
437 20241209 124900 43861399 713 713 713 713 0
438 20241209 124800 43861399 713 713 713 713 0
439 20241209 124700 43861399 713 713 713 713 0
440 20241209 124600 43861399 713 713 713 713 0
441 20241209 124500 43861399 713 713 713 713 104
442 20241209 124400 43787247 715 715 715 715 10
443 20241209 124300 43780097 714 716 716 714 1457
444 20241209 124200 42738094 719 719 719 719 0
445 20241209 124100 42738094 719 719 719 719 0
446 20241209 124000 42738094 719 719 719 719 0
447 20241209 123900 42738094 719 719 719 719 0
448 20241209 123800 42738094 719 719 719 719 0
449 20241209 123700 42738094 719 719 719 719 101
450 20241209 123600 42665475 720 720 720 720 0
451 20241209 123500 42665475 720 720 720 720 0
452 20241209 123400 42665475 720 720 720 720 0
453 20241209 123300 42665475 720 720 720 720 0
454 20241209 123200 42665475 720 720 720 720 0
455 20241209 123100 42665475 720 720 720 720 0
456 20241209 123000 42665475 720 720 720 720 0
457 20241209 122900 42665475 720 720 720 720 0
458 20241209 122800 42665475 720 720 720 720 0
459 20241209 122700 42665475 720 720 720 720 1
460 20241209 122600 42664755 719 719 719 719 0
461 20241209 122500 42664755 719 719 719 719 20
462 20241209 122400 42650375 719 719 719 719 0
463 20241209 122300 42650375 719 719 719 719 0
464 20241209 122200 42650375 719 719 719 719 0
465 20241209 122100 42650375 719 719 719 719 2
466 20241209 122000 42648937 716 716 716 716 0
467 20241209 121900 42648937 716 716 716 716 0
468 20241209 121800 42648937 716 716 716 716 1
469 20241209 121700 42648221 720 720 720 720 0
470 20241209 121600 42648221 720 720 720 720 0
471 20241209 121500 42648221 720 720 720 720 0
472 20241209 121400 42648221 720 720 720 720 0
473 20241209 121300 42648221 720 720 720 720 0
474 20241209 121200 42648221 720 719 720 719 2
475 20241209 121100 42646782 719 719 719 719 0
476 20241209 121000 42646782 719 719 719 719 0
477 20241209 120900 42646782 719 719 719 719 1
478 20241209 120800 42646063 719 719 719 719 0
479 20241209 120700 42646063 719 719 719 719 0
480 20241209 120600 42646063 719 719 719 719 0
481 20241209 120500 42646063 719 719 719 719 0
482 20241209 120400 42646063 719 719 719 719 0
483 20241209 120300 42646063 719 719 719 719 0
484 20241209 120200 42646063 719 719 719 719 0
485 20241209 120100 42646063 719 719 719 719 0
486 20241209 120000 42646063 719 719 719 719 0
487 20241209 115900 42646063 719 719 719 719 0
488 20241209 115800 42646063 719 719 719 719 10
489 20241209 115700 42638873 719 719 719 719 0
490 20241209 115600 42638873 719 719 719 719 0
491 20241209 115500 42638873 719 719 719 719 0
492 20241209 115400 42638873 719 719 719 719 2
493 20241209 115300 42637435 719 716 719 716 8
494 20241209 115200 42631701 714 714 714 714 0
495 20241209 115100 42631701 714 715 715 714 4
496 20241209 115000 42628843 716 716 716 716 0
497 20241209 114900 42628843 716 716 716 716 0
498 20241209 114800 42628843 716 714 716 714 3
499 20241209 114700 42626698 714 714 714 714 0
500 20241209 114600 42626698 714 713 714 713 4
501 20241209 114500 42623844 702 702 702 702 0
502 20241209 114400 42623844 702 702 702 702 0
503 20241209 114300 42623844 702 702 702 702 0
504 20241209 114200 42623844 702 708 708 702 12
505 20241209 114100 42615405 709 712 712 709 4
506 20241209 114000 42612563 713 713 713 713 0
507 20241209 113900 42612563 713 713 713 713 0
508 20241209 113800 42612563 713 711 713 701 5385
509 20241209 113700 38777735 707 707 707 707 0
510 20241209 113600 38777735 707 707 707 707 0
511 20241209 113500 38777735 707 707 707 707 0
512 20241209 113400 38777735 707 707 707 707 60
513 20241209 113300 38735315 713 713 713 713 0
514 20241209 113200 38735315 713 713 713 713 20
515 20241209 113100 38721055 713 711 713 711 200
516 20241209 113000 38578485 713 713 713 713 0
517 20241209 112900 38578485 713 713 713 713 0
518 20241209 112800 38578485 713 713 713 713 0
519 20241209 112700 38578485 713 713 713 713 56
520 20241209 112600 38538557 713 713 713 713 0
521 20241209 112500 38538557 713 713 713 713 301
522 20241209 112400 38323944 713 706 713 698 2590
523 20241209 112300 36508177 704 710 710 704 2821
524 20241209 112200 34520381 710 723 723 710 617
525 20241209 112100 34076002 728 728 728 728 0
526 20241209 112000 34076002 728 726 728 726 3
527 20241209 111900 34073821 725 723 725 723 19
528 20241209 111800 34060081 723 723 723 723 1
529 20241209 111700 34059358 723 723 723 723 2
530 20241209 111600 34057912 727 727 727 727 0
531 20241209 111500 34057912 727 727 727 727 0
532 20241209 111400 34057912 727 727 727 727 0
533 20241209 111300 34057912 727 726 727 726 2
534 20241209 111200 34056459 723 723 723 723 0
535 20241209 111100 34056459 723 723 723 723 0
536 20241209 111000 34056459 723 723 723 723 0
537 20241209 110900 34056459 723 723 723 723 0
538 20241209 110800 34056459 723 726 726 723 4
539 20241209 110700 34053561 730 730 730 730 0
540 20241209 110600 34053561 730 730 730 730 10
541 20241209 110500 34046261 727 729 729 727 3
542 20241209 110400 34044077 705 705 705 705 0
543 20241209 110300 34044077 705 705 705 705 0
544 20241209 110200 34044077 705 705 705 705 0
545 20241209 110100 34044077 705 705 705 705 0
546 20241209 110000 34044077 705 729 729 705 989
547 20241209 105900 33340742 738 738 738 738 0
548 20241209 105800 33340742 738 738 738 738 0
549 20241209 105700 33340742 738 738 738 738 0
550 20241209 105600 33340742 738 738 738 738 0
551 20241209 105500 33340742 738 738 738 738 0
552 20241209 105400 33340742 738 738 738 738 0
553 20241209 105300 33340742 738 737 738 737 5
554 20241209 105200 33337053 726 738 738 726 32
555 20241209 105100 33313449 736 732 737 732 1009
556 20241209 105000 32570906 730 729 731 729 122
557 20241209 104900 32481865 729 729 729 729 0
558 20241209 104800 32481865 729 729 729 729 0
559 20241209 104700 32481865 729 729 729 729 1
560 20241209 104600 32481136 727 727 727 727 198
561 20241209 104500 32337190 726 726 726 726 94
562 20241209 104400 32268946 726 726 726 726 0
563 20241209 104300 32268946 726 726 726 725 12
564 20241209 104200 32260244 722 722 722 722 1
565 20241209 104100 32259522 721 722 722 721 4
566 20241209 104000 32256636 726 723 726 723 25
567 20241209 103900 32238524 724 725 725 708 2357
568 20241209 103800 30552834 726 726 726 726 0
569 20241209 103700 30552834 726 726 726 726 2
570 20241209 103600 30551382 725 725 725 725 2001
571 20241209 103500 29100657 726 726 726 726 0
572 20241209 103400 29100657 726 726 726 726 1
573 20241209 103300 29099931 726 726 726 726 11
574 20241209 103200 29091945 727 726 727 726 4
575 20241209 103100 29089039 721 720 721 720 1140
576 20241209 103000 28267539 719 720 720 719 61
577 20241209 102900 28223630 720 720 720 720 0
578 20241209 102800 28223630 720 720 720 720 10
579 20241209 102700 28216430 719 719 719 719 18
580 20241209 102600 28203488 719 719 719 719 0
581 20241209 102500 28203488 719 719 719 719 1
582 20241209 102400 28202769 717 720 720 717 1012
583 20241209 102300 27476553 721 721 721 721 11
584 20241209 102200 27468622 721 721 721 721 103
585 20241209 102100 27394359 721 721 721 721 117
586 20241209 102000 27310002 721 721 721 721 0
587 20241209 101900 27310002 721 721 721 721 1
588 20241209 101800 27309281 721 721 721 721 13
589 20241209 101700 27299908 721 721 721 721 0
590 20241209 101600 27299908 721 721 721 721 0
591 20241209 101500 27299908 721 721 721 721 0
592 20241209 101400 27299908 721 721 721 721 0
593 20241209 101300 27299908 721 721 721 721 11
594 20241209 101200 27291977 721 721 721 719 12
595 20241209 101100 27283335 718 719 727 718 2270
596 20241209 101000 25652959 717 716 717 716 541
597 20241209 100900 25265547 716 716 716 716 0
598 20241209 100800 25265547 716 716 716 716 0
599 20241209 100700 25265547 716 716 716 716 0
600 20241209 100600 25265547 716 716 716 716 0
601 20241209 100500 25265547 716 716 716 716 200
602 20241209 100400 25122347 708 712 712 708 800
603 20241209 100300 24554986 712 712 712 712 101
604 20241209 100200 24483074 719 719 719 719 0
605 20241209 100100 24483074 719 719 719 719 1
606 20241209 100000 24482355 717 717 717 717 0
607 20241209 095900 24482355 717 717 717 717 0
608 20241209 095800 24482355 717 717 717 717 100
609 20241209 095700 24410655 711 711 711 711 0
610 20241209 095600 24410655 711 711 711 711 1670
611 20241209 095500 23223285 710 709 710 709 223
612 20241209 095400 23064978 708 708 708 708 0
613 20241209 095300 23064978 708 708 708 708 11
614 20241209 095200 23057190 711 717 717 709 563
615 20241209 095100 22657015 717 717 717 717 0
616 20241209 095000 22657015 717 717 717 717 1
617 20241209 094900 22656298 712 712 712 712 0
618 20241209 094800 22656298 712 712 712 712 11
619 20241209 094700 22648466 719 719 719 719 13
620 20241209 094600 22639119 719 706 721 706 853
621 20241209 094500 22033584 706 705 706 705 101
622 20241209 094400 21962378 705 705 705 705 0
623 20241209 094300 21962378 705 705 705 705 1
624 20241209 094200 21961673 701 700 701 700 3531
625 20241209 094100 19486492 701 707 707 701 35
626 20241209 094000 19461905 707 707 707 707 100
627 20241209 093900 19391205 707 707 707 707 0
628 20241209 093800 19391205 707 707 707 707 0
629 20241209 093700 19391205 707 707 707 707 167
630 20241209 093600 19273136 707 707 707 707 0
631 20241209 093500 19273136 707 706 707 706 2
632 20241209 093400 19271723 700 700 700 700 2
633 20241209 093300 19270323 700 700 700 700 10
634 20241209 093200 19263323 700 700 700 700 0
635 20241209 093100 19263323 700 709 709 700 144
636 20241209 093000 19162496 709 709 709 709 5
637 20241209 092900 19158951 698 698 699 698 626
638 20241209 092800 18721860 689 697 697 689 148
639 20241209 092700 18619800 697 697 697 697 350
640 20241209 092600 18375850 689 697 697 689 7722
641 20241209 092500 13030709 706 706 706 706 10
642 20241209 092400 13023649 706 701 706 700 4932
643 20241209 092300 9552728 705 705 705 705 11
644 20241209 092200 9544973 705 705 705 705 0
645 20241209 092100 9544973 705 705 705 700 2227
646 20241209 092000 7983685 700 700 700 700 0
647 20241209 091900 7983685 700 702 702 700 500
648 20241209 091800 7633531 700 700 700 700 240
649 20241209 091700 7465531 700 712 712 700 5022
650 20241209 091600 3938990 713 713 713 713 1
651 20241209 091500 3938277 712 712 712 712 747
652 20241209 091400 3406413 712 712 712 712 0
653 20241209 091300 3406413 712 712 712 712 31
654 20241209 091200 3384341 712 712 712 712 270
655 20241209 091100 3192101 724 724 724 724 0
656 20241209 091000 3192101 724 724 724 724 1
657 20241209 090900 3191377 728 728 728 728 3
658 20241209 090800 3189193 728 728 728 728 1
659 20241209 090700 3188465 709 711 711 709 1000
660 20241209 090600 2478165 735 718 735 711 2001
661 20241209 090500 1052668 737 737 737 737 0
662 20241209 090400 1052668 737 737 737 737 0
663 20241209 090300 1052668 737 737 737 737 0
664 20241209 090200 1052668 737 715 737 715 421
665 20241209 090100 751631 740 740 740 715 117
666 20241209 090000 667876 706 706 706 706 946