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

667
091970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,33105691,659,659,659,659,3020
20241209,200400,33105691,659,659,659,659,0
20241209,200300,33105691,659,659,659,659,0
20241209,200200,33105691,659,659,659,659,0
20241209,200100,33105691,659,659,659,659,0
20241209,200000,33105691,659,659,659,659,0
20241209,195900,33105691,659,659,659,659,0
20241209,195800,33105691,659,659,659,659,0
20241209,195700,33105691,659,659,659,659,0
20241209,195600,33105691,659,659,659,659,0
20241209,195500,33105691,659,659,659,659,0
20241209,195400,33105691,659,659,659,659,0
20241209,195300,33105691,659,659,659,659,0
20241209,195200,33105691,659,659,659,659,0
20241209,195100,33105691,659,659,659,659,0
20241209,195000,33105691,659,659,659,659,0
20241209,194900,33105691,659,659,659,659,0
20241209,194800,33105691,659,659,659,659,0
20241209,194700,33105691,659,659,659,659,0
20241209,194600,33105691,659,659,659,659,0
20241209,194500,33105691,659,659,659,659,0
20241209,194400,33105691,659,659,659,659,0
20241209,194300,33105691,659,659,659,659,0
20241209,194200,33105691,659,659,659,659,0
20241209,194100,33105691,659,659,659,659,0
20241209,194000,33105691,659,659,659,659,0
20241209,193900,33105691,659,659,659,659,0
20241209,193800,33105691,659,659,659,659,0
20241209,193700,33105691,659,659,659,659,0
20241209,193600,33105691,659,659,659,659,0
20241209,193500,33105691,659,659,659,659,3020
20241209,193400,33105691,659,659,659,659,0
20241209,193300,33105691,659,659,659,659,0
20241209,193200,33105691,659,659,659,659,0
20241209,193100,33105691,659,659,659,659,0
20241209,193000,33105691,659,659,659,659,0
20241209,192900,33105691,659,659,659,659,0
20241209,192800,33105691,659,659,659,659,0
20241209,192700,33105691,659,659,659,659,0
20241209,192600,33105691,659,659,659,659,0
20241209,192500,33105691,659,659,659,659,0
20241209,192400,33105691,659,659,659,659,0
20241209,192300,33105691,659,659,659,659,0
20241209,192200,33105691,659,659,659,659,0
20241209,192100,33105691,659,659,659,659,0
20241209,192000,33105691,659,659,659,659,0
20241209,191900,33105691,659,659,659,659,0
20241209,191800,33105691,659,659,659,659,0
20241209,191700,33105691,659,659,659,659,0
20241209,191600,33105691,659,659,659,659,0
20241209,191500,33105691,659,659,659,659,0
20241209,191400,33105691,659,659,659,659,0
20241209,191300,33105691,659,659,659,659,0
20241209,191200,33105691,659,659,659,659,0
20241209,191100,33105691,659,659,659,659,0
20241209,191000,33105691,659,659,659,659,0
20241209,190900,33105691,659,659,659,659,0
20241209,190800,33105691,659,659,659,659,0
20241209,190700,33105691,659,659,659,659,0
20241209,190600,33105691,659,659,659,659,0
20241209,190500,33105691,659,659,659,659,3020
20241209,190400,33105691,659,659,659,659,0
20241209,190300,33105691,659,659,659,659,0
20241209,190200,33105691,659,659,659,659,0
20241209,190100,33105691,659,659,659,659,0
20241209,190000,33105691,659,659,659,659,0
20241209,185900,33105691,659,659,659,659,0
20241209,185800,33105691,659,659,659,659,0
20241209,185700,33105691,659,659,659,659,0
20241209,185600,33105691,659,659,659,659,0
20241209,185500,33105691,659,659,659,659,0
20241209,185400,33105691,659,659,659,659,0
20241209,185300,33105691,659,659,659,659,0
20241209,185200,33105691,659,659,659,659,0
20241209,185100,33105691,659,659,659,659,0
20241209,185000,33105691,659,659,659,659,0
20241209,184900,33105691,659,659,659,659,0
20241209,184800,33105691,659,659,659,659,0
20241209,184700,33105691,659,659,659,659,0
20241209,184600,33105691,659,659,659,659,0
20241209,184500,33105691,659,659,659,659,0
20241209,184400,33105691,659,659,659,659,0
20241209,184300,33105691,659,659,659,659,0
20241209,184200,33105691,659,659,659,659,0
20241209,184100,33105691,659,659,659,659,0
20241209,184000,33105691,659,659,659,659,0
20241209,183900,33105691,659,659,659,659,0
20241209,183800,33105691,659,659,659,659,0
20241209,183700,33105691,659,659,659,659,0
20241209,183600,33105691,659,659,659,659,0
20241209,183500,33105691,659,659,659,659,3020
20241209,183400,33105691,659,659,659,659,0
20241209,183300,33105691,659,659,659,659,0
20241209,183200,33105691,659,659,659,659,0
20241209,183100,33105691,659,659,659,659,0
20241209,183000,33105691,659,659,659,659,0
20241209,182900,33105691,659,659,659,659,0
20241209,182800,33105691,659,659,659,659,0
20241209,182700,33105691,659,659,659,659,0
20241209,182600,33105691,659,659,659,659,0
20241209,182500,33105691,659,659,659,659,0
20241209,182400,33105691,659,659,659,659,0
20241209,182300,33105691,659,659,659,659,0
20241209,182200,33105691,659,659,659,659,0
20241209,182100,33105691,659,659,659,659,0
20241209,182000,33105691,659,659,659,659,0
20241209,181900,33105691,659,659,659,659,0
20241209,181800,33105691,659,659,659,659,0
20241209,181700,33105691,659,659,659,659,0
20241209,181600,33105691,659,659,659,659,0
20241209,181500,33105691,659,659,659,659,0
20241209,181400,33105691,659,659,659,659,0
20241209,181300,33105691,659,659,659,659,0
20241209,181200,33105691,659,659,659,659,0
20241209,181100,33105691,659,659,659,659,0
20241209,181000,33105691,659,659,659,659,0
20241209,180900,33105691,659,659,659,659,0
20241209,180800,33105691,659,659,659,659,0
20241209,180700,33105691,659,659,659,659,0
20241209,180600,33105691,659,659,659,659,0
20241209,180500,33105691,659,659,659,659,3020
20241209,180400,33105691,659,659,659,659,0
20241209,180300,33105691,659,659,659,659,0
20241209,180200,33105691,659,659,659,659,0
20241209,180100,33105691,659,659,659,659,0
20241209,180000,33105691,659,659,659,659,0
20241209,175900,33105691,659,659,659,659,0
20241209,175800,33105691,659,659,659,659,0
20241209,175700,33105691,659,659,659,659,0
20241209,175600,33105691,659,659,659,659,0
20241209,175500,33105691,659,659,659,659,0
20241209,175400,33105691,659,659,659,659,0
20241209,175300,33105691,659,659,659,659,0
20241209,175200,33105691,659,659,659,659,0
20241209,175100,33105691,659,659,659,659,0
20241209,175000,33105691,659,659,659,659,0
20241209,174900,33105691,659,659,659,659,0
20241209,174800,33105691,659,659,659,659,0
20241209,174700,33105691,659,659,659,659,0
20241209,174600,33105691,659,659,659,659,0
20241209,174500,33105691,659,659,659,659,0
20241209,174400,33105691,659,659,659,659,0
20241209,174300,33105691,659,659,659,659,0
20241209,174200,33105691,659,659,659,659,0
20241209,174100,33105691,659,659,659,659,0
20241209,174000,33105691,659,659,659,659,0
20241209,173900,33105691,659,659,659,659,0
20241209,173800,33105691,659,659,659,659,0
20241209,173700,33105691,659,659,659,659,0
20241209,173600,33105691,659,659,659,659,0
20241209,173500,33105691,659,659,659,659,3020
20241209,173400,33105691,659,659,659,659,0
20241209,173300,33105691,659,659,659,659,0
20241209,173200,33105691,659,659,659,659,0
20241209,173100,33105691,659,659,659,659,0
20241209,173000,33105691,659,659,659,659,0
20241209,172900,33105691,659,659,659,659,0
20241209,172800,33105691,659,659,659,659,0
20241209,172700,33105691,659,659,659,659,0
20241209,172600,33105691,659,659,659,659,0
20241209,172500,33105691,659,659,659,659,0
20241209,172400,33105691,659,659,659,659,0
20241209,172300,33105691,659,659,659,659,0
20241209,172200,33105691,659,659,659,659,0
20241209,172100,33105691,659,659,659,659,0
20241209,172000,33105691,659,659,659,659,0
20241209,171900,33105691,659,659,659,659,0
20241209,171800,33105691,659,659,659,659,0
20241209,171700,33105691,659,659,659,659,0
20241209,171600,33105691,659,659,659,659,0
20241209,171500,33105691,659,659,659,659,0
20241209,171400,33105691,659,659,659,659,0
20241209,171300,33105691,659,659,659,659,0
20241209,171200,33105691,659,659,659,659,0
20241209,171100,33105691,659,659,659,659,0
20241209,171000,33105691,659,659,659,659,0
20241209,170900,33105691,659,659,659,659,0
20241209,170800,33105691,659,659,659,659,0
20241209,170700,33105691,659,659,659,659,0
20241209,170600,33105691,659,659,659,659,0
20241209,170500,33105691,659,659,659,659,3020
20241209,170400,33105691,659,659,659,659,0
20241209,170300,33105691,659,659,659,659,0
20241209,170200,33105691,659,659,659,659,0
20241209,170100,33105691,659,659,659,659,0
20241209,170000,33105691,659,659,659,659,0
20241209,165900,33105691,659,659,659,659,0
20241209,165800,33105691,659,659,659,659,0
20241209,165700,33105691,659,659,659,659,0
20241209,165600,33105691,659,659,659,659,0
20241209,165500,33105691,659,659,659,659,0
20241209,165400,33105691,659,659,659,659,0
20241209,165300,33105691,659,659,659,659,0
20241209,165200,33105691,659,659,659,659,0
20241209,165100,33105691,659,659,659,659,0
20241209,165000,33105691,659,659,659,659,0
20241209,164900,33105691,659,659,659,659,0
20241209,164800,33105691,659,659,659,659,0
20241209,164700,33105691,659,659,659,659,0
20241209,164600,33105691,659,659,659,659,0
20241209,164500,33105691,659,659,659,659,0
20241209,164400,33105691,659,659,659,659,0
20241209,164300,33105691,659,659,659,659,0
20241209,164200,33105691,659,659,659,659,0
20241209,164100,33105691,659,659,659,659,0
20241209,164000,33105691,659,659,659,659,0
20241209,163900,33105691,659,659,659,659,0
20241209,163800,33105691,659,659,659,659,0
20241209,163700,33105691,659,659,659,659,0
20241209,163600,33105691,659,659,659,659,0
20241209,163500,33105691,659,659,659,659,3020
20241209,163400,33105691,659,659,659,659,0
20241209,163300,33105691,659,659,659,659,0
20241209,163200,33105691,659,659,659,659,0
20241209,163100,33105691,659,659,659,659,0
20241209,163000,33105691,659,659,659,659,0
20241209,162900,33105691,659,659,659,659,0
20241209,162800,33105691,659,659,659,659,0
20241209,162700,33105691,659,659,659,659,0
20241209,162600,33105691,659,659,659,659,0
20241209,162500,33105691,659,659,659,659,0
20241209,162400,33105691,659,659,659,659,0
20241209,162300,33105691,659,659,659,659,0
20241209,162200,33105691,659,659,659,659,0
20241209,162100,33105691,659,659,659,659,0
20241209,162000,33105691,659,659,659,659,0
20241209,161900,33105691,659,659,659,659,0
20241209,161800,33105691,659,659,659,659,0
20241209,161700,33105691,659,659,659,659,0
20241209,161600,33105691,659,659,659,659,0
20241209,161500,33105691,659,659,659,659,0
20241209,161400,33105691,659,659,659,659,0
20241209,161300,33105691,659,659,659,659,0
20241209,161200,33105691,659,659,659,659,0
20241209,161100,33105691,659,659,659,659,0
20241209,161000,33105691,659,659,659,659,0
20241209,160900,33105691,659,659,659,659,0
20241209,160800,33105691,659,659,659,659,0
20241209,160700,33105691,659,659,659,659,0
20241209,160600,33105691,659,659,659,659,0
20241209,160500,33105691,659,659,659,659,3020
20241209,160400,33105691,659,659,659,659,0
20241209,160300,33105691,659,659,659,659,0
20241209,160200,33105691,659,659,659,659,0
20241209,160100,33105691,659,659,659,659,0
20241209,160000,33105691,659,659,659,659,0
20241209,155900,33105691,659,659,659,659,0
20241209,155800,33105691,659,659,659,659,0
20241209,155700,33105691,659,659,659,659,0
20241209,155600,33105691,659,659,659,659,0
20241209,155500,33105691,659,659,659,659,0
20241209,155400,33105691,659,659,659,659,0
20241209,155300,33105691,659,659,659,659,0
20241209,155200,33105691,659,659,659,659,0
20241209,155100,33105691,659,659,659,659,0
20241209,155000,33105691,659,659,659,659,0
20241209,154900,33105691,659,659,659,659,0
20241209,154800,33105691,659,659,659,659,0
20241209,154700,33105691,659,659,659,659,0
20241209,154600,33105691,659,659,659,659,0
20241209,154500,33105691,659,659,659,659,0
20241209,154400,33105691,659,659,659,659,0
20241209,154300,33105691,659,659,659,659,0
20241209,154200,33105691,659,659,659,659,0
20241209,154100,33105691,659,659,659,659,0
20241209,154000,33105691,659,659,659,659,0
20241209,153900,33105691,659,659,659,659,0
20241209,153800,33105691,659,659,659,659,0
20241209,153700,33105691,659,659,659,659,0
20241209,153600,33105691,659,659,659,659,0
20241209,153500,33105691,659,659,659,659,3020
20241209,153400,33105691,659,659,659,659,0
20241209,153300,33105691,659,659,659,659,0
20241209,153200,33105691,659,659,659,659,0
20241209,153100,33105691,659,659,659,659,0
20241209,153000,33105691,659,659,659,659,3020
20241209,152900,31115511,656,656,656,656,0
20241209,152800,31115511,656,656,656,656,0
20241209,152700,31115511,656,656,656,656,0
20241209,152600,31115511,656,656,656,656,0
20241209,152500,31115511,656,656,656,656,0
20241209,152400,31115511,656,656,656,656,0
20241209,152300,31115511,656,656,656,656,0
20241209,152200,31115511,656,656,656,656,0
20241209,152100,31115511,656,656,656,656,0
20241209,152000,31115511,656,656,656,656,0
20241209,151900,31115511,656,656,656,656,3
20241209,151800,31113543,656,651,656,650,13
20241209,151700,31105056,656,645,656,645,46
20241209,151600,31075143,656,655,656,654,37
20241209,151500,31050899,647,638,647,638,339
20241209,151400,30833637,633,635,637,633,483
20241209,151300,30526302,633,634,634,633,4
20241209,151200,30523769,633,633,633,633,1
20241209,151100,30523136,632,632,632,632,0
20241209,151000,30523136,632,634,634,632,21
20241209,150900,30509834,627,628,628,627,9
20241209,150800,30504186,622,622,622,622,0
20241209,150700,30504186,622,622,622,622,0
20241209,150600,30504186,622,622,622,622,0
20241209,150500,30504186,622,633,633,622,1229
20241209,150400,29736310,638,638,638,638,0
20241209,150300,29736310,638,638,638,638,0
20241209,150200,29736310,638,638,638,638,10
20241209,150100,29729930,638,638,638,638,0
20241209,150000,29729930,638,638,638,638,0
20241209,145900,29729930,638,638,638,638,0
20241209,145800,29729930,638,638,638,638,0
20241209,145700,29729930,638,638,638,638,0
20241209,145600,29729930,638,638,638,638,0
20241209,145500,29729930,638,638,638,638,0
20241209,145400,29729930,638,638,638,638,0
20241209,145300,29729930,638,638,638,638,0
20241209,145200,29729930,638,638,638,638,52
20241209,145100,29696754,638,637,638,637,1000
20241209,145000,29058758,638,638,638,638,0
20241209,144900,29058758,638,638,638,638,0
20241209,144800,29058758,638,638,638,638,0
20241209,144700,29058758,638,638,638,638,0
20241209,144600,29058758,638,638,638,638,0
20241209,144500,29058758,638,638,638,638,0
20241209,144400,29058758,638,638,638,638,0
20241209,144300,29058758,638,638,638,638,0
20241209,144200,29058758,638,638,638,638,0
20241209,144100,29058758,638,638,638,638,0
20241209,144000,29058758,638,637,638,637,1000
20241209,143900,28420928,637,637,637,637,0
20241209,143800,28420928,637,637,637,637,0
20241209,143700,28420928,637,637,637,637,0
20241209,143600,28420928,637,637,637,637,0
20241209,143500,28420928,637,637,637,637,0
20241209,143400,28420928,637,637,637,637,0
20241209,143300,28420928,637,637,637,637,0
20241209,143200,28420928,637,637,637,637,0
20241209,143100,28420928,637,637,637,637,0
20241209,143000,28420928,637,637,637,637,0
20241209,142900,28420928,637,637,637,637,0
20241209,142800,28420928,637,637,637,637,0
20241209,142700,28420928,637,637,637,637,0
20241209,142600,28420928,637,637,637,637,0
20241209,142500,28420928,637,637,637,637,0
20241209,142400,28420928,637,637,637,637,0
20241209,142300,28420928,637,635,637,635,1000
20241209,142200,27784537,621,621,621,621,0
20241209,142100,27784537,621,621,621,621,0
20241209,142000,27784537,621,629,629,621,2990
20241209,141900,25922658,630,630,630,630,0
20241209,141800,25922658,630,630,630,630,0
20241209,141700,25922658,630,630,630,630,10
20241209,141600,25916358,635,635,635,635,0
20241209,141500,25916358,635,635,635,635,0
20241209,141400,25916358,635,635,635,635,0
20241209,141300,25916358,635,635,635,635,0
20241209,141200,25916358,635,635,635,635,0
20241209,141100,25916358,635,635,635,635,1
20241209,141000,25915723,628,628,628,628,30
20241209,140900,25896883,628,629,629,628,100
20241209,140800,25834082,628,628,628,628,0
20241209,140700,25834082,628,628,628,628,0
20241209,140600,25834082,628,628,628,628,0
20241209,140500,25834082,628,628,628,628,0
20241209,140400,25834082,628,628,628,628,0
20241209,140300,25834082,628,628,628,628,0
20241209,140200,25834082,628,628,628,628,0
20241209,140100,25834082,628,628,628,628,0
20241209,140000,25834082,628,628,628,628,30
20241209,135900,25815242,628,628,628,628,0
20241209,135800,25815242,628,628,628,628,0
20241209,135700,25815242,628,628,628,628,0
20241209,135600,25815242,628,628,628,628,0
20241209,135500,25815242,628,628,628,628,0
20241209,135400,25815242,628,628,628,628,0
20241209,135300,25815242,628,628,628,628,0
20241209,135200,25815242,628,628,628,628,0
20241209,135100,25815242,628,628,628,628,0
20241209,135000,25815242,628,629,629,628,129
20241209,134900,25734226,629,629,629,629,0
20241209,134800,25734226,629,629,629,629,0
20241209,134700,25734226,629,629,629,629,0
20241209,134600,25734226,629,629,629,629,0
20241209,134500,25734226,629,629,629,629,0
20241209,134400,25734226,629,629,629,629,0
20241209,134300,25734226,629,629,629,629,0
20241209,134200,25734226,629,629,629,629,0
20241209,134100,25734226,629,629,629,629,966
20241209,134000,25126612,629,629,629,629,30
20241209,133900,25107742,628,628,628,628,0
20241209,133800,25107742,628,630,630,628,1000
20241209,133700,24479032,628,628,628,628,0
20241209,133600,24479032,628,628,628,628,0
20241209,133500,24479032,628,628,628,628,0
20241209,133400,24479032,628,628,628,628,0
20241209,133300,24479032,628,628,628,628,0
20241209,133200,24479032,628,628,628,628,0
20241209,133100,24479032,628,628,628,628,0
20241209,133000,24479032,628,628,628,628,30
20241209,132900,24460192,628,628,628,628,0
20241209,132800,24460192,628,628,628,628,0
20241209,132700,24460192,628,628,629,628,1662
20241209,132600,23416455,627,630,630,627,100
20241209,132500,23353627,631,631,631,631,0
20241209,132400,23353627,631,631,631,631,0
20241209,132300,23353627,631,631,631,631,0
20241209,132200,23353627,631,631,631,631,0
20241209,132100,23353627,631,631,631,631,0
20241209,132000,23353627,631,635,635,631,516
20241209,131900,23027062,635,635,635,635,0
20241209,131800,23027062,635,635,635,635,0
20241209,131700,23027062,635,635,635,635,0
20241209,131600,23027062,635,635,635,635,0
20241209,131500,23027062,635,635,635,635,0
20241209,131400,23027062,635,635,635,635,1
20241209,131300,23026427,642,642,642,642,0
20241209,131200,23026427,642,642,642,642,0
20241209,131100,23026427,642,642,642,642,0
20241209,131000,23026427,642,634,642,634,32
20241209,130900,23006123,633,645,645,633,1501
20241209,130800,22055544,634,634,634,634,0
20241209,130700,22055544,634,637,637,634,600
20241209,130600,21674894,634,634,634,634,0
20241209,130500,21674894,634,634,634,634,0
20241209,130400,21674894,634,634,634,634,0
20241209,130300,21674894,634,634,634,634,0
20241209,130200,21674894,634,634,634,634,0
20241209,130100,21674894,634,634,634,634,0
20241209,130000,21674894,634,637,637,634,30
20241209,125900,21655849,647,647,647,647,0
20241209,125800,21655849,647,647,647,647,0
20241209,125700,21655849,647,647,647,647,0
20241209,125600,21655849,647,647,647,647,0
20241209,125500,21655849,647,647,647,647,0
20241209,125400,21655849,647,647,647,647,213
20241209,125300,21518038,647,647,647,647,1034
20241209,125200,20849040,647,647,647,647,1
20241209,125100,20848393,647,647,647,647,0
20241209,125000,20848393,647,647,647,647,252
20241209,124900,20685349,647,647,647,647,0
20241209,124800,20685349,647,647,647,647,0
20241209,124700,20685349,647,647,647,647,0
20241209,124600,20685349,647,647,647,647,0
20241209,124500,20685349,647,647,647,647,0
20241209,124400,20685349,647,646,647,646,2073
20241209,124300,19344128,634,634,634,634,0
20241209,124200,19344128,634,634,634,634,0
20241209,124100,19344128,634,634,634,634,0
20241209,124000,19344128,634,638,638,634,31
20241209,123900,19324427,647,647,647,647,0
20241209,123800,19324427,647,647,647,647,0
20241209,123700,19324427,647,647,647,647,0
20241209,123600,19324427,647,647,647,647,0
20241209,123500,19324427,647,647,647,647,0
20241209,123400,19324427,647,647,647,647,0
20241209,123300,19324427,647,647,647,647,0
20241209,123200,19324427,647,647,647,647,0
20241209,123100,19324427,647,647,647,647,0
20241209,123000,19324427,647,647,647,647,0
20241209,122900,19324427,647,647,647,647,0
20241209,122800,19324427,647,647,647,647,0
20241209,122700,19324427,647,647,647,647,0
20241209,122600,19324427,647,647,647,647,0
20241209,122500,19324427,647,647,647,647,0
20241209,122400,19324427,647,647,647,647,0
20241209,122300,19324427,647,647,647,647,0
20241209,122200,19324427,647,647,647,647,0
20241209,122100,19324427,647,647,647,647,0
20241209,122000,19324427,647,647,647,647,0
20241209,121900,19324427,647,647,647,647,0
20241209,121800,19324427,647,647,647,647,0
20241209,121700,19324427,647,647,647,647,0
20241209,121600,19324427,647,647,647,647,0
20241209,121500,19324427,647,647,647,647,0
20241209,121400,19324427,647,647,647,647,0
20241209,121300,19324427,647,647,647,647,0
20241209,121200,19324427,647,647,647,647,0
20241209,121100,19324427,647,647,647,647,0
20241209,121000,19324427,647,647,647,647,0
20241209,120900,19324427,647,647,647,647,618
20241209,120800,18924581,647,640,647,634,502
20241209,120700,18605529,641,641,641,641,0
20241209,120600,18605529,641,641,641,641,0
20241209,120500,18605529,641,641,641,641,150
20241209,120400,18509379,641,641,641,641,0
20241209,120300,18509379,641,641,641,641,1
20241209,120200,18508738,642,642,642,642,0
20241209,120100,18508738,642,642,642,642,0
20241209,120000,18508738,642,643,643,642,32
20241209,115900,18488173,644,646,646,644,120
20241209,115800,18410683,646,646,646,646,0
20241209,115700,18410683,646,648,648,646,100
20241209,115600,18345911,648,648,648,648,0
20241209,115500,18345911,648,648,648,648,0
20241209,115400,18345911,648,648,648,648,0
20241209,115300,18345911,648,648,648,648,0
20241209,115200,18345911,648,648,648,648,0
20241209,115100,18345911,648,648,648,648,0
20241209,115000,18345911,648,648,648,648,0
20241209,114900,18345911,648,648,648,648,0
20241209,114800,18345911,648,648,648,648,0
20241209,114700,18345911,648,648,648,648,0
20241209,114600,18345911,648,648,648,648,0
20241209,114500,18345911,648,648,648,648,0
20241209,114400,18345911,648,648,648,648,0
20241209,114300,18345911,648,648,648,648,0
20241209,114200,18345911,648,648,648,648,0
20241209,114100,18345911,648,648,648,648,0
20241209,114000,18345911,648,648,648,648,1300
20241209,113900,17503511,648,648,648,648,0
20241209,113800,17503511,648,648,648,648,0
20241209,113700,17503511,648,649,649,648,653
20241209,113600,17079849,649,649,649,649,0
20241209,113500,17079849,649,649,649,649,0
20241209,113400,17079849,649,649,649,649,0
20241209,113300,17079849,649,649,649,649,0
20241209,113200,17079849,649,649,649,649,0
20241209,113100,17079849,649,650,650,649,1000
20241209,113000,16430799,651,651,651,651,0
20241209,112900,16430799,651,651,651,651,0
20241209,112800,16430799,651,651,651,651,0
20241209,112700,16430799,651,651,651,651,0
20241209,112600,16430799,651,651,651,651,0
20241209,112500,16430799,651,651,651,651,0
20241209,112400,16430799,651,651,651,651,0
20241209,112300,16430799,651,651,651,651,500
20241209,112200,16105299,649,649,649,649,0
20241209,112100,16105299,649,649,649,649,0
20241209,112000,16105299,649,649,649,649,0
20241209,111900,16105299,649,649,649,649,0
20241209,111800,16105299,649,649,649,649,0
20241209,111700,16105299,649,649,649,649,0
20241209,111600,16105299,649,649,649,649,0
20241209,111500,16105299,649,649,649,649,0
20241209,111400,16105299,649,649,649,649,103
20241209,111300,16038452,651,651,651,651,0
20241209,111200,16038452,651,653,653,651,1037
20241209,111100,15362827,656,656,656,656,0
20241209,111000,15362827,656,656,656,656,0
20241209,110900,15362827,656,656,656,656,0
20241209,110800,15362827,656,656,656,656,0
20241209,110700,15362827,656,656,656,656,0
20241209,110600,15362827,656,656,656,656,0
20241209,110500,15362827,656,656,656,656,0
20241209,110400,15362827,656,656,656,656,0
20241209,110300,15362827,656,655,656,655,660
20241209,110200,14929871,654,654,654,654,731
20241209,110100,14451797,653,653,653,653,1232
20241209,110000,13647301,653,653,653,652,126
20241209,105900,13565080,652,652,652,652,0
20241209,105800,13565080,652,652,652,652,0
20241209,105700,13565080,652,652,652,652,0
20241209,105600,13565080,652,652,652,652,0
20241209,105500,13565080,652,652,652,652,26
20241209,105400,13548128,648,648,648,648,0
20241209,105300,13548128,648,648,648,648,0
20241209,105200,13548128,648,648,648,648,0
20241209,105100,13548128,648,648,648,648,0
20241209,105000,13548128,648,648,648,648,0
20241209,104900,13548128,648,648,648,648,0
20241209,104800,13548128,648,648,648,648,0
20241209,104700,13548128,648,648,648,648,0
20241209,104600,13548128,648,648,648,648,0
20241209,104500,13548128,648,648,648,648,0
20241209,104400,13548128,648,648,648,648,0
20241209,104300,13548128,648,648,648,648,0
20241209,104200,13548128,648,648,648,648,0
20241209,104100,13548128,648,648,648,648,0
20241209,104000,13548128,648,648,648,648,0
20241209,103900,13548128,648,648,648,648,0
20241209,103800,13548128,648,648,648,648,0
20241209,103700,13548128,648,648,648,648,0
20241209,103600,13548128,648,648,648,648,0
20241209,103500,13548128,648,648,648,648,0
20241209,103400,13548128,648,648,648,648,0
20241209,103300,13548128,648,648,648,648,0
20241209,103200,13548128,648,648,648,648,0
20241209,103100,13548128,648,648,648,648,0
20241209,103000,13548128,648,648,648,648,44
20241209,102900,13519616,651,651,651,651,0
20241209,102800,13519616,651,651,651,651,0
20241209,102700,13519616,651,651,651,651,0
20241209,102600,13519616,651,651,651,651,0
20241209,102500,13519616,651,651,651,651,0
20241209,102400,13519616,651,651,651,651,0
20241209,102300,13519616,651,651,651,651,0
20241209,102200,13519616,651,651,651,651,0
20241209,102100,13519616,651,651,651,651,0
20241209,102000,13519616,651,651,651,651,0
20241209,101900,13519616,651,651,651,651,0
20241209,101800,13519616,651,651,651,651,0
20241209,101700,13519616,651,651,651,651,0
20241209,101600,13519616,651,651,651,651,100
20241209,101500,13454516,648,648,648,648,165
20241209,101400,13347596,647,647,647,647,0
20241209,101300,13347596,647,647,647,647,0
20241209,101200,13347596,647,647,647,647,0
20241209,101100,13347596,647,647,647,647,679
20241209,101000,12908283,648,648,648,648,18
20241209,100900,12896619,647,647,647,647,308
20241209,100800,12697343,648,648,648,648,1
20241209,100700,12696695,648,648,648,648,0
20241209,100600,12696695,648,648,648,648,0
20241209,100500,12696695,648,648,648,648,0
20241209,100400,12696695,648,648,648,648,0
20241209,100300,12696695,648,648,648,648,0
20241209,100200,12696695,648,648,648,648,0
20241209,100100,12696695,648,648,648,648,21
20241209,100000,12683087,645,645,645,645,44
20241209,095900,12654707,645,645,645,645,0
20241209,095800,12654707,645,645,645,645,100
20241209,095700,12590207,645,645,645,645,0
20241209,095600,12590207,645,645,645,645,0
20241209,095500,12590207,645,645,645,645,0
20241209,095400,12590207,645,645,645,645,0
20241209,095300,12590207,645,645,645,645,50
20241209,095200,12557957,647,647,647,647,0
20241209,095100,12557957,647,647,647,647,0
20241209,095000,12557957,647,647,647,647,0
20241209,094900,12557957,647,647,647,647,0
20241209,094800,12557957,647,647,647,647,0
20241209,094700,12557957,647,647,647,647,63
20241209,094600,12517196,647,647,647,647,2
20241209,094500,12515902,647,646,647,646,40
20241209,094400,12490053,643,643,643,643,18
20241209,094300,12478479,646,646,646,646,0
20241209,094200,12478479,646,646,646,646,0
20241209,094100,12478479,646,646,646,646,0
20241209,094000,12478479,646,646,646,646,3
20241209,093900,12476541,646,643,646,643,7
20241209,093800,12472037,642,642,642,642,26
20241209,093700,12455345,642,642,642,642,300
20241209,093600,12262745,642,642,642,642,0
20241209,093500,12262745,642,642,642,642,500
20241209,093400,11941745,640,640,640,640,0
20241209,093300,11941745,640,640,640,640,854
20241209,093200,11395185,640,640,640,640,1
20241209,093100,11394545,640,640,640,640,1
20241209,093000,11393905,640,645,645,640,1549
20241209,092900,10402441,650,650,650,650,0
20241209,092800,10402441,650,650,650,650,1
20241209,092700,10401791,643,643,643,643,1
20241209,092600,10401148,651,651,651,651,0
20241209,092500,10401148,651,651,651,651,0
20241209,092400,10401148,651,651,651,651,1
20241209,092300,10400497,641,645,645,641,30
20241209,092200,10381239,653,653,653,653,0
20241209,092100,10381239,653,653,653,653,1
20241209,092000,10380586,641,650,650,641,62
20241209,091900,10340571,654,654,654,654,0
20241209,091800,10340571,654,654,654,654,76
20241209,091700,10290867,654,654,654,654,1
20241209,091600,10290213,645,645,645,645,462
20241209,091500,9992223,640,637,645,637,1156
20241209,091400,9255111,638,638,638,638,0
20241209,091300,9255111,638,638,638,638,0
20241209,091200,9255111,638,638,638,638,109
20241209,091100,9185569,639,639,639,639,0
20241209,091000,9185569,639,648,648,621,310
20241209,090900,8991647,655,656,656,655,2120
20241209,090800,7601798,655,655,655,655,0
20241209,090700,7601798,655,655,655,655,0
20241209,090600,7601798,655,655,655,655,211
20241209,090500,7463593,663,663,663,663,473
20241209,090400,7149994,665,665,665,665,0
20241209,090300,7149994,665,665,665,665,0
20241209,090200,7149994,665,665,665,665,0
20241209,090100,7149994,665,665,665,665,0
20241209,090000,7149994,665,678,679,665,10703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 33105691 659 659 659 659 3020
3 20241209 200400 33105691 659 659 659 659 0
4 20241209 200300 33105691 659 659 659 659 0
5 20241209 200200 33105691 659 659 659 659 0
6 20241209 200100 33105691 659 659 659 659 0
7 20241209 200000 33105691 659 659 659 659 0
8 20241209 195900 33105691 659 659 659 659 0
9 20241209 195800 33105691 659 659 659 659 0
10 20241209 195700 33105691 659 659 659 659 0
11 20241209 195600 33105691 659 659 659 659 0
12 20241209 195500 33105691 659 659 659 659 0
13 20241209 195400 33105691 659 659 659 659 0
14 20241209 195300 33105691 659 659 659 659 0
15 20241209 195200 33105691 659 659 659 659 0
16 20241209 195100 33105691 659 659 659 659 0
17 20241209 195000 33105691 659 659 659 659 0
18 20241209 194900 33105691 659 659 659 659 0
19 20241209 194800 33105691 659 659 659 659 0
20 20241209 194700 33105691 659 659 659 659 0
21 20241209 194600 33105691 659 659 659 659 0
22 20241209 194500 33105691 659 659 659 659 0
23 20241209 194400 33105691 659 659 659 659 0
24 20241209 194300 33105691 659 659 659 659 0
25 20241209 194200 33105691 659 659 659 659 0
26 20241209 194100 33105691 659 659 659 659 0
27 20241209 194000 33105691 659 659 659 659 0
28 20241209 193900 33105691 659 659 659 659 0
29 20241209 193800 33105691 659 659 659 659 0
30 20241209 193700 33105691 659 659 659 659 0
31 20241209 193600 33105691 659 659 659 659 0
32 20241209 193500 33105691 659 659 659 659 3020
33 20241209 193400 33105691 659 659 659 659 0
34 20241209 193300 33105691 659 659 659 659 0
35 20241209 193200 33105691 659 659 659 659 0
36 20241209 193100 33105691 659 659 659 659 0
37 20241209 193000 33105691 659 659 659 659 0
38 20241209 192900 33105691 659 659 659 659 0
39 20241209 192800 33105691 659 659 659 659 0
40 20241209 192700 33105691 659 659 659 659 0
41 20241209 192600 33105691 659 659 659 659 0
42 20241209 192500 33105691 659 659 659 659 0
43 20241209 192400 33105691 659 659 659 659 0
44 20241209 192300 33105691 659 659 659 659 0
45 20241209 192200 33105691 659 659 659 659 0
46 20241209 192100 33105691 659 659 659 659 0
47 20241209 192000 33105691 659 659 659 659 0
48 20241209 191900 33105691 659 659 659 659 0
49 20241209 191800 33105691 659 659 659 659 0
50 20241209 191700 33105691 659 659 659 659 0
51 20241209 191600 33105691 659 659 659 659 0
52 20241209 191500 33105691 659 659 659 659 0
53 20241209 191400 33105691 659 659 659 659 0
54 20241209 191300 33105691 659 659 659 659 0
55 20241209 191200 33105691 659 659 659 659 0
56 20241209 191100 33105691 659 659 659 659 0
57 20241209 191000 33105691 659 659 659 659 0
58 20241209 190900 33105691 659 659 659 659 0
59 20241209 190800 33105691 659 659 659 659 0
60 20241209 190700 33105691 659 659 659 659 0
61 20241209 190600 33105691 659 659 659 659 0
62 20241209 190500 33105691 659 659 659 659 3020
63 20241209 190400 33105691 659 659 659 659 0
64 20241209 190300 33105691 659 659 659 659 0
65 20241209 190200 33105691 659 659 659 659 0
66 20241209 190100 33105691 659 659 659 659 0
67 20241209 190000 33105691 659 659 659 659 0
68 20241209 185900 33105691 659 659 659 659 0
69 20241209 185800 33105691 659 659 659 659 0
70 20241209 185700 33105691 659 659 659 659 0
71 20241209 185600 33105691 659 659 659 659 0
72 20241209 185500 33105691 659 659 659 659 0
73 20241209 185400 33105691 659 659 659 659 0
74 20241209 185300 33105691 659 659 659 659 0
75 20241209 185200 33105691 659 659 659 659 0
76 20241209 185100 33105691 659 659 659 659 0
77 20241209 185000 33105691 659 659 659 659 0
78 20241209 184900 33105691 659 659 659 659 0
79 20241209 184800 33105691 659 659 659 659 0
80 20241209 184700 33105691 659 659 659 659 0
81 20241209 184600 33105691 659 659 659 659 0
82 20241209 184500 33105691 659 659 659 659 0
83 20241209 184400 33105691 659 659 659 659 0
84 20241209 184300 33105691 659 659 659 659 0
85 20241209 184200 33105691 659 659 659 659 0
86 20241209 184100 33105691 659 659 659 659 0
87 20241209 184000 33105691 659 659 659 659 0
88 20241209 183900 33105691 659 659 659 659 0
89 20241209 183800 33105691 659 659 659 659 0
90 20241209 183700 33105691 659 659 659 659 0
91 20241209 183600 33105691 659 659 659 659 0
92 20241209 183500 33105691 659 659 659 659 3020
93 20241209 183400 33105691 659 659 659 659 0
94 20241209 183300 33105691 659 659 659 659 0
95 20241209 183200 33105691 659 659 659 659 0
96 20241209 183100 33105691 659 659 659 659 0
97 20241209 183000 33105691 659 659 659 659 0
98 20241209 182900 33105691 659 659 659 659 0
99 20241209 182800 33105691 659 659 659 659 0
100 20241209 182700 33105691 659 659 659 659 0
101 20241209 182600 33105691 659 659 659 659 0
102 20241209 182500 33105691 659 659 659 659 0
103 20241209 182400 33105691 659 659 659 659 0
104 20241209 182300 33105691 659 659 659 659 0
105 20241209 182200 33105691 659 659 659 659 0
106 20241209 182100 33105691 659 659 659 659 0
107 20241209 182000 33105691 659 659 659 659 0
108 20241209 181900 33105691 659 659 659 659 0
109 20241209 181800 33105691 659 659 659 659 0
110 20241209 181700 33105691 659 659 659 659 0
111 20241209 181600 33105691 659 659 659 659 0
112 20241209 181500 33105691 659 659 659 659 0
113 20241209 181400 33105691 659 659 659 659 0
114 20241209 181300 33105691 659 659 659 659 0
115 20241209 181200 33105691 659 659 659 659 0
116 20241209 181100 33105691 659 659 659 659 0
117 20241209 181000 33105691 659 659 659 659 0
118 20241209 180900 33105691 659 659 659 659 0
119 20241209 180800 33105691 659 659 659 659 0
120 20241209 180700 33105691 659 659 659 659 0
121 20241209 180600 33105691 659 659 659 659 0
122 20241209 180500 33105691 659 659 659 659 3020
123 20241209 180400 33105691 659 659 659 659 0
124 20241209 180300 33105691 659 659 659 659 0
125 20241209 180200 33105691 659 659 659 659 0
126 20241209 180100 33105691 659 659 659 659 0
127 20241209 180000 33105691 659 659 659 659 0
128 20241209 175900 33105691 659 659 659 659 0
129 20241209 175800 33105691 659 659 659 659 0
130 20241209 175700 33105691 659 659 659 659 0
131 20241209 175600 33105691 659 659 659 659 0
132 20241209 175500 33105691 659 659 659 659 0
133 20241209 175400 33105691 659 659 659 659 0
134 20241209 175300 33105691 659 659 659 659 0
135 20241209 175200 33105691 659 659 659 659 0
136 20241209 175100 33105691 659 659 659 659 0
137 20241209 175000 33105691 659 659 659 659 0
138 20241209 174900 33105691 659 659 659 659 0
139 20241209 174800 33105691 659 659 659 659 0
140 20241209 174700 33105691 659 659 659 659 0
141 20241209 174600 33105691 659 659 659 659 0
142 20241209 174500 33105691 659 659 659 659 0
143 20241209 174400 33105691 659 659 659 659 0
144 20241209 174300 33105691 659 659 659 659 0
145 20241209 174200 33105691 659 659 659 659 0
146 20241209 174100 33105691 659 659 659 659 0
147 20241209 174000 33105691 659 659 659 659 0
148 20241209 173900 33105691 659 659 659 659 0
149 20241209 173800 33105691 659 659 659 659 0
150 20241209 173700 33105691 659 659 659 659 0
151 20241209 173600 33105691 659 659 659 659 0
152 20241209 173500 33105691 659 659 659 659 3020
153 20241209 173400 33105691 659 659 659 659 0
154 20241209 173300 33105691 659 659 659 659 0
155 20241209 173200 33105691 659 659 659 659 0
156 20241209 173100 33105691 659 659 659 659 0
157 20241209 173000 33105691 659 659 659 659 0
158 20241209 172900 33105691 659 659 659 659 0
159 20241209 172800 33105691 659 659 659 659 0
160 20241209 172700 33105691 659 659 659 659 0
161 20241209 172600 33105691 659 659 659 659 0
162 20241209 172500 33105691 659 659 659 659 0
163 20241209 172400 33105691 659 659 659 659 0
164 20241209 172300 33105691 659 659 659 659 0
165 20241209 172200 33105691 659 659 659 659 0
166 20241209 172100 33105691 659 659 659 659 0
167 20241209 172000 33105691 659 659 659 659 0
168 20241209 171900 33105691 659 659 659 659 0
169 20241209 171800 33105691 659 659 659 659 0
170 20241209 171700 33105691 659 659 659 659 0
171 20241209 171600 33105691 659 659 659 659 0
172 20241209 171500 33105691 659 659 659 659 0
173 20241209 171400 33105691 659 659 659 659 0
174 20241209 171300 33105691 659 659 659 659 0
175 20241209 171200 33105691 659 659 659 659 0
176 20241209 171100 33105691 659 659 659 659 0
177 20241209 171000 33105691 659 659 659 659 0
178 20241209 170900 33105691 659 659 659 659 0
179 20241209 170800 33105691 659 659 659 659 0
180 20241209 170700 33105691 659 659 659 659 0
181 20241209 170600 33105691 659 659 659 659 0
182 20241209 170500 33105691 659 659 659 659 3020
183 20241209 170400 33105691 659 659 659 659 0
184 20241209 170300 33105691 659 659 659 659 0
185 20241209 170200 33105691 659 659 659 659 0
186 20241209 170100 33105691 659 659 659 659 0
187 20241209 170000 33105691 659 659 659 659 0
188 20241209 165900 33105691 659 659 659 659 0
189 20241209 165800 33105691 659 659 659 659 0
190 20241209 165700 33105691 659 659 659 659 0
191 20241209 165600 33105691 659 659 659 659 0
192 20241209 165500 33105691 659 659 659 659 0
193 20241209 165400 33105691 659 659 659 659 0
194 20241209 165300 33105691 659 659 659 659 0
195 20241209 165200 33105691 659 659 659 659 0
196 20241209 165100 33105691 659 659 659 659 0
197 20241209 165000 33105691 659 659 659 659 0
198 20241209 164900 33105691 659 659 659 659 0
199 20241209 164800 33105691 659 659 659 659 0
200 20241209 164700 33105691 659 659 659 659 0
201 20241209 164600 33105691 659 659 659 659 0
202 20241209 164500 33105691 659 659 659 659 0
203 20241209 164400 33105691 659 659 659 659 0
204 20241209 164300 33105691 659 659 659 659 0
205 20241209 164200 33105691 659 659 659 659 0
206 20241209 164100 33105691 659 659 659 659 0
207 20241209 164000 33105691 659 659 659 659 0
208 20241209 163900 33105691 659 659 659 659 0
209 20241209 163800 33105691 659 659 659 659 0
210 20241209 163700 33105691 659 659 659 659 0
211 20241209 163600 33105691 659 659 659 659 0
212 20241209 163500 33105691 659 659 659 659 3020
213 20241209 163400 33105691 659 659 659 659 0
214 20241209 163300 33105691 659 659 659 659 0
215 20241209 163200 33105691 659 659 659 659 0
216 20241209 163100 33105691 659 659 659 659 0
217 20241209 163000 33105691 659 659 659 659 0
218 20241209 162900 33105691 659 659 659 659 0
219 20241209 162800 33105691 659 659 659 659 0
220 20241209 162700 33105691 659 659 659 659 0
221 20241209 162600 33105691 659 659 659 659 0
222 20241209 162500 33105691 659 659 659 659 0
223 20241209 162400 33105691 659 659 659 659 0
224 20241209 162300 33105691 659 659 659 659 0
225 20241209 162200 33105691 659 659 659 659 0
226 20241209 162100 33105691 659 659 659 659 0
227 20241209 162000 33105691 659 659 659 659 0
228 20241209 161900 33105691 659 659 659 659 0
229 20241209 161800 33105691 659 659 659 659 0
230 20241209 161700 33105691 659 659 659 659 0
231 20241209 161600 33105691 659 659 659 659 0
232 20241209 161500 33105691 659 659 659 659 0
233 20241209 161400 33105691 659 659 659 659 0
234 20241209 161300 33105691 659 659 659 659 0
235 20241209 161200 33105691 659 659 659 659 0
236 20241209 161100 33105691 659 659 659 659 0
237 20241209 161000 33105691 659 659 659 659 0
238 20241209 160900 33105691 659 659 659 659 0
239 20241209 160800 33105691 659 659 659 659 0
240 20241209 160700 33105691 659 659 659 659 0
241 20241209 160600 33105691 659 659 659 659 0
242 20241209 160500 33105691 659 659 659 659 3020
243 20241209 160400 33105691 659 659 659 659 0
244 20241209 160300 33105691 659 659 659 659 0
245 20241209 160200 33105691 659 659 659 659 0
246 20241209 160100 33105691 659 659 659 659 0
247 20241209 160000 33105691 659 659 659 659 0
248 20241209 155900 33105691 659 659 659 659 0
249 20241209 155800 33105691 659 659 659 659 0
250 20241209 155700 33105691 659 659 659 659 0
251 20241209 155600 33105691 659 659 659 659 0
252 20241209 155500 33105691 659 659 659 659 0
253 20241209 155400 33105691 659 659 659 659 0
254 20241209 155300 33105691 659 659 659 659 0
255 20241209 155200 33105691 659 659 659 659 0
256 20241209 155100 33105691 659 659 659 659 0
257 20241209 155000 33105691 659 659 659 659 0
258 20241209 154900 33105691 659 659 659 659 0
259 20241209 154800 33105691 659 659 659 659 0
260 20241209 154700 33105691 659 659 659 659 0
261 20241209 154600 33105691 659 659 659 659 0
262 20241209 154500 33105691 659 659 659 659 0
263 20241209 154400 33105691 659 659 659 659 0
264 20241209 154300 33105691 659 659 659 659 0
265 20241209 154200 33105691 659 659 659 659 0
266 20241209 154100 33105691 659 659 659 659 0
267 20241209 154000 33105691 659 659 659 659 0
268 20241209 153900 33105691 659 659 659 659 0
269 20241209 153800 33105691 659 659 659 659 0
270 20241209 153700 33105691 659 659 659 659 0
271 20241209 153600 33105691 659 659 659 659 0
272 20241209 153500 33105691 659 659 659 659 3020
273 20241209 153400 33105691 659 659 659 659 0
274 20241209 153300 33105691 659 659 659 659 0
275 20241209 153200 33105691 659 659 659 659 0
276 20241209 153100 33105691 659 659 659 659 0
277 20241209 153000 33105691 659 659 659 659 3020
278 20241209 152900 31115511 656 656 656 656 0
279 20241209 152800 31115511 656 656 656 656 0
280 20241209 152700 31115511 656 656 656 656 0
281 20241209 152600 31115511 656 656 656 656 0
282 20241209 152500 31115511 656 656 656 656 0
283 20241209 152400 31115511 656 656 656 656 0
284 20241209 152300 31115511 656 656 656 656 0
285 20241209 152200 31115511 656 656 656 656 0
286 20241209 152100 31115511 656 656 656 656 0
287 20241209 152000 31115511 656 656 656 656 0
288 20241209 151900 31115511 656 656 656 656 3
289 20241209 151800 31113543 656 651 656 650 13
290 20241209 151700 31105056 656 645 656 645 46
291 20241209 151600 31075143 656 655 656 654 37
292 20241209 151500 31050899 647 638 647 638 339
293 20241209 151400 30833637 633 635 637 633 483
294 20241209 151300 30526302 633 634 634 633 4
295 20241209 151200 30523769 633 633 633 633 1
296 20241209 151100 30523136 632 632 632 632 0
297 20241209 151000 30523136 632 634 634 632 21
298 20241209 150900 30509834 627 628 628 627 9
299 20241209 150800 30504186 622 622 622 622 0
300 20241209 150700 30504186 622 622 622 622 0
301 20241209 150600 30504186 622 622 622 622 0
302 20241209 150500 30504186 622 633 633 622 1229
303 20241209 150400 29736310 638 638 638 638 0
304 20241209 150300 29736310 638 638 638 638 0
305 20241209 150200 29736310 638 638 638 638 10
306 20241209 150100 29729930 638 638 638 638 0
307 20241209 150000 29729930 638 638 638 638 0
308 20241209 145900 29729930 638 638 638 638 0
309 20241209 145800 29729930 638 638 638 638 0
310 20241209 145700 29729930 638 638 638 638 0
311 20241209 145600 29729930 638 638 638 638 0
312 20241209 145500 29729930 638 638 638 638 0
313 20241209 145400 29729930 638 638 638 638 0
314 20241209 145300 29729930 638 638 638 638 0
315 20241209 145200 29729930 638 638 638 638 52
316 20241209 145100 29696754 638 637 638 637 1000
317 20241209 145000 29058758 638 638 638 638 0
318 20241209 144900 29058758 638 638 638 638 0
319 20241209 144800 29058758 638 638 638 638 0
320 20241209 144700 29058758 638 638 638 638 0
321 20241209 144600 29058758 638 638 638 638 0
322 20241209 144500 29058758 638 638 638 638 0
323 20241209 144400 29058758 638 638 638 638 0
324 20241209 144300 29058758 638 638 638 638 0
325 20241209 144200 29058758 638 638 638 638 0
326 20241209 144100 29058758 638 638 638 638 0
327 20241209 144000 29058758 638 637 638 637 1000
328 20241209 143900 28420928 637 637 637 637 0
329 20241209 143800 28420928 637 637 637 637 0
330 20241209 143700 28420928 637 637 637 637 0
331 20241209 143600 28420928 637 637 637 637 0
332 20241209 143500 28420928 637 637 637 637 0
333 20241209 143400 28420928 637 637 637 637 0
334 20241209 143300 28420928 637 637 637 637 0
335 20241209 143200 28420928 637 637 637 637 0
336 20241209 143100 28420928 637 637 637 637 0
337 20241209 143000 28420928 637 637 637 637 0
338 20241209 142900 28420928 637 637 637 637 0
339 20241209 142800 28420928 637 637 637 637 0
340 20241209 142700 28420928 637 637 637 637 0
341 20241209 142600 28420928 637 637 637 637 0
342 20241209 142500 28420928 637 637 637 637 0
343 20241209 142400 28420928 637 637 637 637 0
344 20241209 142300 28420928 637 635 637 635 1000
345 20241209 142200 27784537 621 621 621 621 0
346 20241209 142100 27784537 621 621 621 621 0
347 20241209 142000 27784537 621 629 629 621 2990
348 20241209 141900 25922658 630 630 630 630 0
349 20241209 141800 25922658 630 630 630 630 0
350 20241209 141700 25922658 630 630 630 630 10
351 20241209 141600 25916358 635 635 635 635 0
352 20241209 141500 25916358 635 635 635 635 0
353 20241209 141400 25916358 635 635 635 635 0
354 20241209 141300 25916358 635 635 635 635 0
355 20241209 141200 25916358 635 635 635 635 0
356 20241209 141100 25916358 635 635 635 635 1
357 20241209 141000 25915723 628 628 628 628 30
358 20241209 140900 25896883 628 629 629 628 100
359 20241209 140800 25834082 628 628 628 628 0
360 20241209 140700 25834082 628 628 628 628 0
361 20241209 140600 25834082 628 628 628 628 0
362 20241209 140500 25834082 628 628 628 628 0
363 20241209 140400 25834082 628 628 628 628 0
364 20241209 140300 25834082 628 628 628 628 0
365 20241209 140200 25834082 628 628 628 628 0
366 20241209 140100 25834082 628 628 628 628 0
367 20241209 140000 25834082 628 628 628 628 30
368 20241209 135900 25815242 628 628 628 628 0
369 20241209 135800 25815242 628 628 628 628 0
370 20241209 135700 25815242 628 628 628 628 0
371 20241209 135600 25815242 628 628 628 628 0
372 20241209 135500 25815242 628 628 628 628 0
373 20241209 135400 25815242 628 628 628 628 0
374 20241209 135300 25815242 628 628 628 628 0
375 20241209 135200 25815242 628 628 628 628 0
376 20241209 135100 25815242 628 628 628 628 0
377 20241209 135000 25815242 628 629 629 628 129
378 20241209 134900 25734226 629 629 629 629 0
379 20241209 134800 25734226 629 629 629 629 0
380 20241209 134700 25734226 629 629 629 629 0
381 20241209 134600 25734226 629 629 629 629 0
382 20241209 134500 25734226 629 629 629 629 0
383 20241209 134400 25734226 629 629 629 629 0
384 20241209 134300 25734226 629 629 629 629 0
385 20241209 134200 25734226 629 629 629 629 0
386 20241209 134100 25734226 629 629 629 629 966
387 20241209 134000 25126612 629 629 629 629 30
388 20241209 133900 25107742 628 628 628 628 0
389 20241209 133800 25107742 628 630 630 628 1000
390 20241209 133700 24479032 628 628 628 628 0
391 20241209 133600 24479032 628 628 628 628 0
392 20241209 133500 24479032 628 628 628 628 0
393 20241209 133400 24479032 628 628 628 628 0
394 20241209 133300 24479032 628 628 628 628 0
395 20241209 133200 24479032 628 628 628 628 0
396 20241209 133100 24479032 628 628 628 628 0
397 20241209 133000 24479032 628 628 628 628 30
398 20241209 132900 24460192 628 628 628 628 0
399 20241209 132800 24460192 628 628 628 628 0
400 20241209 132700 24460192 628 628 629 628 1662
401 20241209 132600 23416455 627 630 630 627 100
402 20241209 132500 23353627 631 631 631 631 0
403 20241209 132400 23353627 631 631 631 631 0
404 20241209 132300 23353627 631 631 631 631 0
405 20241209 132200 23353627 631 631 631 631 0
406 20241209 132100 23353627 631 631 631 631 0
407 20241209 132000 23353627 631 635 635 631 516
408 20241209 131900 23027062 635 635 635 635 0
409 20241209 131800 23027062 635 635 635 635 0
410 20241209 131700 23027062 635 635 635 635 0
411 20241209 131600 23027062 635 635 635 635 0
412 20241209 131500 23027062 635 635 635 635 0
413 20241209 131400 23027062 635 635 635 635 1
414 20241209 131300 23026427 642 642 642 642 0
415 20241209 131200 23026427 642 642 642 642 0
416 20241209 131100 23026427 642 642 642 642 0
417 20241209 131000 23026427 642 634 642 634 32
418 20241209 130900 23006123 633 645 645 633 1501
419 20241209 130800 22055544 634 634 634 634 0
420 20241209 130700 22055544 634 637 637 634 600
421 20241209 130600 21674894 634 634 634 634 0
422 20241209 130500 21674894 634 634 634 634 0
423 20241209 130400 21674894 634 634 634 634 0
424 20241209 130300 21674894 634 634 634 634 0
425 20241209 130200 21674894 634 634 634 634 0
426 20241209 130100 21674894 634 634 634 634 0
427 20241209 130000 21674894 634 637 637 634 30
428 20241209 125900 21655849 647 647 647 647 0
429 20241209 125800 21655849 647 647 647 647 0
430 20241209 125700 21655849 647 647 647 647 0
431 20241209 125600 21655849 647 647 647 647 0
432 20241209 125500 21655849 647 647 647 647 0
433 20241209 125400 21655849 647 647 647 647 213
434 20241209 125300 21518038 647 647 647 647 1034
435 20241209 125200 20849040 647 647 647 647 1
436 20241209 125100 20848393 647 647 647 647 0
437 20241209 125000 20848393 647 647 647 647 252
438 20241209 124900 20685349 647 647 647 647 0
439 20241209 124800 20685349 647 647 647 647 0
440 20241209 124700 20685349 647 647 647 647 0
441 20241209 124600 20685349 647 647 647 647 0
442 20241209 124500 20685349 647 647 647 647 0
443 20241209 124400 20685349 647 646 647 646 2073
444 20241209 124300 19344128 634 634 634 634 0
445 20241209 124200 19344128 634 634 634 634 0
446 20241209 124100 19344128 634 634 634 634 0
447 20241209 124000 19344128 634 638 638 634 31
448 20241209 123900 19324427 647 647 647 647 0
449 20241209 123800 19324427 647 647 647 647 0
450 20241209 123700 19324427 647 647 647 647 0
451 20241209 123600 19324427 647 647 647 647 0
452 20241209 123500 19324427 647 647 647 647 0
453 20241209 123400 19324427 647 647 647 647 0
454 20241209 123300 19324427 647 647 647 647 0
455 20241209 123200 19324427 647 647 647 647 0
456 20241209 123100 19324427 647 647 647 647 0
457 20241209 123000 19324427 647 647 647 647 0
458 20241209 122900 19324427 647 647 647 647 0
459 20241209 122800 19324427 647 647 647 647 0
460 20241209 122700 19324427 647 647 647 647 0
461 20241209 122600 19324427 647 647 647 647 0
462 20241209 122500 19324427 647 647 647 647 0
463 20241209 122400 19324427 647 647 647 647 0
464 20241209 122300 19324427 647 647 647 647 0
465 20241209 122200 19324427 647 647 647 647 0
466 20241209 122100 19324427 647 647 647 647 0
467 20241209 122000 19324427 647 647 647 647 0
468 20241209 121900 19324427 647 647 647 647 0
469 20241209 121800 19324427 647 647 647 647 0
470 20241209 121700 19324427 647 647 647 647 0
471 20241209 121600 19324427 647 647 647 647 0
472 20241209 121500 19324427 647 647 647 647 0
473 20241209 121400 19324427 647 647 647 647 0
474 20241209 121300 19324427 647 647 647 647 0
475 20241209 121200 19324427 647 647 647 647 0
476 20241209 121100 19324427 647 647 647 647 0
477 20241209 121000 19324427 647 647 647 647 0
478 20241209 120900 19324427 647 647 647 647 618
479 20241209 120800 18924581 647 640 647 634 502
480 20241209 120700 18605529 641 641 641 641 0
481 20241209 120600 18605529 641 641 641 641 0
482 20241209 120500 18605529 641 641 641 641 150
483 20241209 120400 18509379 641 641 641 641 0
484 20241209 120300 18509379 641 641 641 641 1
485 20241209 120200 18508738 642 642 642 642 0
486 20241209 120100 18508738 642 642 642 642 0
487 20241209 120000 18508738 642 643 643 642 32
488 20241209 115900 18488173 644 646 646 644 120
489 20241209 115800 18410683 646 646 646 646 0
490 20241209 115700 18410683 646 648 648 646 100
491 20241209 115600 18345911 648 648 648 648 0
492 20241209 115500 18345911 648 648 648 648 0
493 20241209 115400 18345911 648 648 648 648 0
494 20241209 115300 18345911 648 648 648 648 0
495 20241209 115200 18345911 648 648 648 648 0
496 20241209 115100 18345911 648 648 648 648 0
497 20241209 115000 18345911 648 648 648 648 0
498 20241209 114900 18345911 648 648 648 648 0
499 20241209 114800 18345911 648 648 648 648 0
500 20241209 114700 18345911 648 648 648 648 0
501 20241209 114600 18345911 648 648 648 648 0
502 20241209 114500 18345911 648 648 648 648 0
503 20241209 114400 18345911 648 648 648 648 0
504 20241209 114300 18345911 648 648 648 648 0
505 20241209 114200 18345911 648 648 648 648 0
506 20241209 114100 18345911 648 648 648 648 0
507 20241209 114000 18345911 648 648 648 648 1300
508 20241209 113900 17503511 648 648 648 648 0
509 20241209 113800 17503511 648 648 648 648 0
510 20241209 113700 17503511 648 649 649 648 653
511 20241209 113600 17079849 649 649 649 649 0
512 20241209 113500 17079849 649 649 649 649 0
513 20241209 113400 17079849 649 649 649 649 0
514 20241209 113300 17079849 649 649 649 649 0
515 20241209 113200 17079849 649 649 649 649 0
516 20241209 113100 17079849 649 650 650 649 1000
517 20241209 113000 16430799 651 651 651 651 0
518 20241209 112900 16430799 651 651 651 651 0
519 20241209 112800 16430799 651 651 651 651 0
520 20241209 112700 16430799 651 651 651 651 0
521 20241209 112600 16430799 651 651 651 651 0
522 20241209 112500 16430799 651 651 651 651 0
523 20241209 112400 16430799 651 651 651 651 0
524 20241209 112300 16430799 651 651 651 651 500
525 20241209 112200 16105299 649 649 649 649 0
526 20241209 112100 16105299 649 649 649 649 0
527 20241209 112000 16105299 649 649 649 649 0
528 20241209 111900 16105299 649 649 649 649 0
529 20241209 111800 16105299 649 649 649 649 0
530 20241209 111700 16105299 649 649 649 649 0
531 20241209 111600 16105299 649 649 649 649 0
532 20241209 111500 16105299 649 649 649 649 0
533 20241209 111400 16105299 649 649 649 649 103
534 20241209 111300 16038452 651 651 651 651 0
535 20241209 111200 16038452 651 653 653 651 1037
536 20241209 111100 15362827 656 656 656 656 0
537 20241209 111000 15362827 656 656 656 656 0
538 20241209 110900 15362827 656 656 656 656 0
539 20241209 110800 15362827 656 656 656 656 0
540 20241209 110700 15362827 656 656 656 656 0
541 20241209 110600 15362827 656 656 656 656 0
542 20241209 110500 15362827 656 656 656 656 0
543 20241209 110400 15362827 656 656 656 656 0
544 20241209 110300 15362827 656 655 656 655 660
545 20241209 110200 14929871 654 654 654 654 731
546 20241209 110100 14451797 653 653 653 653 1232
547 20241209 110000 13647301 653 653 653 652 126
548 20241209 105900 13565080 652 652 652 652 0
549 20241209 105800 13565080 652 652 652 652 0
550 20241209 105700 13565080 652 652 652 652 0
551 20241209 105600 13565080 652 652 652 652 0
552 20241209 105500 13565080 652 652 652 652 26
553 20241209 105400 13548128 648 648 648 648 0
554 20241209 105300 13548128 648 648 648 648 0
555 20241209 105200 13548128 648 648 648 648 0
556 20241209 105100 13548128 648 648 648 648 0
557 20241209 105000 13548128 648 648 648 648 0
558 20241209 104900 13548128 648 648 648 648 0
559 20241209 104800 13548128 648 648 648 648 0
560 20241209 104700 13548128 648 648 648 648 0
561 20241209 104600 13548128 648 648 648 648 0
562 20241209 104500 13548128 648 648 648 648 0
563 20241209 104400 13548128 648 648 648 648 0
564 20241209 104300 13548128 648 648 648 648 0
565 20241209 104200 13548128 648 648 648 648 0
566 20241209 104100 13548128 648 648 648 648 0
567 20241209 104000 13548128 648 648 648 648 0
568 20241209 103900 13548128 648 648 648 648 0
569 20241209 103800 13548128 648 648 648 648 0
570 20241209 103700 13548128 648 648 648 648 0
571 20241209 103600 13548128 648 648 648 648 0
572 20241209 103500 13548128 648 648 648 648 0
573 20241209 103400 13548128 648 648 648 648 0
574 20241209 103300 13548128 648 648 648 648 0
575 20241209 103200 13548128 648 648 648 648 0
576 20241209 103100 13548128 648 648 648 648 0
577 20241209 103000 13548128 648 648 648 648 44
578 20241209 102900 13519616 651 651 651 651 0
579 20241209 102800 13519616 651 651 651 651 0
580 20241209 102700 13519616 651 651 651 651 0
581 20241209 102600 13519616 651 651 651 651 0
582 20241209 102500 13519616 651 651 651 651 0
583 20241209 102400 13519616 651 651 651 651 0
584 20241209 102300 13519616 651 651 651 651 0
585 20241209 102200 13519616 651 651 651 651 0
586 20241209 102100 13519616 651 651 651 651 0
587 20241209 102000 13519616 651 651 651 651 0
588 20241209 101900 13519616 651 651 651 651 0
589 20241209 101800 13519616 651 651 651 651 0
590 20241209 101700 13519616 651 651 651 651 0
591 20241209 101600 13519616 651 651 651 651 100
592 20241209 101500 13454516 648 648 648 648 165
593 20241209 101400 13347596 647 647 647 647 0
594 20241209 101300 13347596 647 647 647 647 0
595 20241209 101200 13347596 647 647 647 647 0
596 20241209 101100 13347596 647 647 647 647 679
597 20241209 101000 12908283 648 648 648 648 18
598 20241209 100900 12896619 647 647 647 647 308
599 20241209 100800 12697343 648 648 648 648 1
600 20241209 100700 12696695 648 648 648 648 0
601 20241209 100600 12696695 648 648 648 648 0
602 20241209 100500 12696695 648 648 648 648 0
603 20241209 100400 12696695 648 648 648 648 0
604 20241209 100300 12696695 648 648 648 648 0
605 20241209 100200 12696695 648 648 648 648 0
606 20241209 100100 12696695 648 648 648 648 21
607 20241209 100000 12683087 645 645 645 645 44
608 20241209 095900 12654707 645 645 645 645 0
609 20241209 095800 12654707 645 645 645 645 100
610 20241209 095700 12590207 645 645 645 645 0
611 20241209 095600 12590207 645 645 645 645 0
612 20241209 095500 12590207 645 645 645 645 0
613 20241209 095400 12590207 645 645 645 645 0
614 20241209 095300 12590207 645 645 645 645 50
615 20241209 095200 12557957 647 647 647 647 0
616 20241209 095100 12557957 647 647 647 647 0
617 20241209 095000 12557957 647 647 647 647 0
618 20241209 094900 12557957 647 647 647 647 0
619 20241209 094800 12557957 647 647 647 647 0
620 20241209 094700 12557957 647 647 647 647 63
621 20241209 094600 12517196 647 647 647 647 2
622 20241209 094500 12515902 647 646 647 646 40
623 20241209 094400 12490053 643 643 643 643 18
624 20241209 094300 12478479 646 646 646 646 0
625 20241209 094200 12478479 646 646 646 646 0
626 20241209 094100 12478479 646 646 646 646 0
627 20241209 094000 12478479 646 646 646 646 3
628 20241209 093900 12476541 646 643 646 643 7
629 20241209 093800 12472037 642 642 642 642 26
630 20241209 093700 12455345 642 642 642 642 300
631 20241209 093600 12262745 642 642 642 642 0
632 20241209 093500 12262745 642 642 642 642 500
633 20241209 093400 11941745 640 640 640 640 0
634 20241209 093300 11941745 640 640 640 640 854
635 20241209 093200 11395185 640 640 640 640 1
636 20241209 093100 11394545 640 640 640 640 1
637 20241209 093000 11393905 640 645 645 640 1549
638 20241209 092900 10402441 650 650 650 650 0
639 20241209 092800 10402441 650 650 650 650 1
640 20241209 092700 10401791 643 643 643 643 1
641 20241209 092600 10401148 651 651 651 651 0
642 20241209 092500 10401148 651 651 651 651 0
643 20241209 092400 10401148 651 651 651 651 1
644 20241209 092300 10400497 641 645 645 641 30
645 20241209 092200 10381239 653 653 653 653 0
646 20241209 092100 10381239 653 653 653 653 1
647 20241209 092000 10380586 641 650 650 641 62
648 20241209 091900 10340571 654 654 654 654 0
649 20241209 091800 10340571 654 654 654 654 76
650 20241209 091700 10290867 654 654 654 654 1
651 20241209 091600 10290213 645 645 645 645 462
652 20241209 091500 9992223 640 637 645 637 1156
653 20241209 091400 9255111 638 638 638 638 0
654 20241209 091300 9255111 638 638 638 638 0
655 20241209 091200 9255111 638 638 638 638 109
656 20241209 091100 9185569 639 639 639 639 0
657 20241209 091000 9185569 639 648 648 621 310
658 20241209 090900 8991647 655 656 656 655 2120
659 20241209 090800 7601798 655 655 655 655 0
660 20241209 090700 7601798 655 655 655 655 0
661 20241209 090600 7601798 655 655 655 655 211
662 20241209 090500 7463593 663 663 663 663 473
663 20241209 090400 7149994 665 665 665 665 0
664 20241209 090300 7149994 665 665 665 665 0
665 20241209 090200 7149994 665 665 665 665 0
666 20241209 090100 7149994 665 665 665 665 0
667 20241209 090000 7149994 665 678 679 665 10703