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

668
092220/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,1103923948,671,671,671,671,75470
20241209,200500,1103923948,671,671,671,671,0
20241209,200400,1103923948,671,671,671,671,0
20241209,200300,1103923948,671,671,671,671,0
20241209,200200,1103923948,671,671,671,671,0
20241209,200100,1103923948,671,671,671,671,0
20241209,200000,1103923948,671,671,671,671,0
20241209,195900,1103923948,671,671,671,671,0
20241209,195800,1103923948,671,671,671,671,0
20241209,195700,1103923948,671,671,671,671,0
20241209,195600,1103923948,671,671,671,671,0
20241209,195500,1103923948,671,671,671,671,0
20241209,195400,1103923948,671,671,671,671,0
20241209,195300,1103923948,671,671,671,671,0
20241209,195200,1103923948,671,671,671,671,0
20241209,195100,1103923948,671,671,671,671,0
20241209,195000,1103923948,671,671,671,671,0
20241209,194900,1103923948,671,671,671,671,0
20241209,194800,1103923948,671,671,671,671,0
20241209,194700,1103923948,671,671,671,671,0
20241209,194600,1103923948,671,671,671,671,0
20241209,194500,1103923948,671,671,671,671,0
20241209,194400,1103923948,671,671,671,671,0
20241209,194300,1103923948,671,671,671,671,0
20241209,194200,1103923948,671,671,671,671,0
20241209,194100,1103923948,671,671,671,671,0
20241209,194000,1103923948,671,671,671,671,0
20241209,193900,1103923948,671,671,671,671,0
20241209,193800,1103923948,671,671,671,671,0
20241209,193700,1103923948,671,671,671,671,0
20241209,193600,1103923948,671,671,671,671,75470
20241209,193500,1103923948,671,671,671,671,0
20241209,193400,1103923948,671,671,671,671,0
20241209,193300,1103923948,671,671,671,671,0
20241209,193200,1103923948,671,671,671,671,0
20241209,193100,1103923948,671,671,671,671,0
20241209,193000,1103923948,671,671,671,671,0
20241209,192900,1103923948,671,671,671,671,0
20241209,192800,1103923948,671,671,671,671,0
20241209,192700,1103923948,671,671,671,671,0
20241209,192600,1103923948,671,671,671,671,0
20241209,192500,1103923948,671,671,671,671,0
20241209,192400,1103923948,671,671,671,671,0
20241209,192300,1103923948,671,671,671,671,0
20241209,192200,1103923948,671,671,671,671,0
20241209,192100,1103923948,671,671,671,671,0
20241209,192000,1103923948,671,671,671,671,0
20241209,191900,1103923948,671,671,671,671,0
20241209,191800,1103923948,671,671,671,671,0
20241209,191700,1103923948,671,671,671,671,0
20241209,191600,1103923948,671,671,671,671,0
20241209,191500,1103923948,671,671,671,671,0
20241209,191400,1103923948,671,671,671,671,0
20241209,191300,1103923948,671,671,671,671,0
20241209,191200,1103923948,671,671,671,671,0
20241209,191100,1103923948,671,671,671,671,0
20241209,191000,1103923948,671,671,671,671,0
20241209,190900,1103923948,671,671,671,671,0
20241209,190800,1103923948,671,671,671,671,0
20241209,190700,1103923948,671,671,671,671,0
20241209,190600,1103923948,671,671,671,671,75470
20241209,190500,1103923948,671,671,671,671,0
20241209,190400,1103923948,671,671,671,671,0
20241209,190300,1103923948,671,671,671,671,0
20241209,190200,1103923948,671,671,671,671,0
20241209,190100,1103923948,671,671,671,671,0
20241209,190000,1103923948,671,671,671,671,0
20241209,185900,1103923948,671,671,671,671,0
20241209,185800,1103923948,671,671,671,671,0
20241209,185700,1103923948,671,671,671,671,0
20241209,185600,1103923948,671,671,671,671,0
20241209,185500,1103923948,671,671,671,671,0
20241209,185400,1103923948,671,671,671,671,0
20241209,185300,1103923948,671,671,671,671,0
20241209,185200,1103923948,671,671,671,671,0
20241209,185100,1103923948,671,671,671,671,0
20241209,185000,1103923948,671,671,671,671,0
20241209,184900,1103923948,671,671,671,671,0
20241209,184800,1103923948,671,671,671,671,0
20241209,184700,1103923948,671,671,671,671,0
20241209,184600,1103923948,671,671,671,671,0
20241209,184500,1103923948,671,671,671,671,0
20241209,184400,1103923948,671,671,671,671,0
20241209,184300,1103923948,671,671,671,671,0
20241209,184200,1103923948,671,671,671,671,0
20241209,184100,1103923948,671,671,671,671,0
20241209,184000,1103923948,671,671,671,671,0
20241209,183900,1103923948,671,671,671,671,0
20241209,183800,1103923948,671,671,671,671,0
20241209,183700,1103923948,671,671,671,671,0
20241209,183600,1103923948,671,671,671,671,75470
20241209,183500,1103923948,671,671,671,671,0
20241209,183400,1103923948,671,671,671,671,0
20241209,183300,1103923948,671,671,671,671,0
20241209,183200,1103923948,671,671,671,671,0
20241209,183100,1103923948,671,671,671,671,0
20241209,183000,1103923948,671,671,671,671,0
20241209,182900,1103923948,671,671,671,671,0
20241209,182800,1103923948,671,671,671,671,0
20241209,182700,1103923948,671,671,671,671,0
20241209,182600,1103923948,671,671,671,671,0
20241209,182500,1103923948,671,671,671,671,0
20241209,182400,1103923948,671,671,671,671,0
20241209,182300,1103923948,671,671,671,671,0
20241209,182200,1103923948,671,671,671,671,0
20241209,182100,1103923948,671,671,671,671,0
20241209,182000,1103923948,671,671,671,671,0
20241209,181900,1103923948,671,671,671,671,0
20241209,181800,1103923948,671,671,671,671,0
20241209,181700,1103923948,671,671,671,671,0
20241209,181600,1103923948,671,671,671,671,0
20241209,181500,1103923948,671,671,671,671,0
20241209,181400,1103923948,671,671,671,671,0
20241209,181300,1103923948,671,671,671,671,0
20241209,181200,1103923948,671,671,671,671,0
20241209,181100,1103923948,671,671,671,671,0
20241209,181000,1103923948,671,671,671,671,0
20241209,180900,1103923948,671,671,671,671,0
20241209,180800,1103923948,671,671,671,671,0
20241209,180700,1103923948,671,671,671,671,0
20241209,180600,1103923948,671,671,671,671,75470
20241209,180500,1103923948,671,671,671,671,0
20241209,180400,1103923948,671,671,671,671,0
20241209,180300,1103923948,671,671,671,671,0
20241209,180200,1103923948,671,671,671,671,0
20241209,180100,1103923948,671,671,671,671,0
20241209,180000,1103923948,671,671,671,671,0
20241209,175900,1103923948,671,671,671,671,0
20241209,175800,1103923948,671,671,671,671,0
20241209,175700,1103923948,671,671,671,671,0
20241209,175600,1103923948,671,671,671,671,0
20241209,175500,1103923948,671,671,671,671,0
20241209,175400,1103923948,671,671,671,671,0
20241209,175300,1103923948,671,671,671,671,0
20241209,175200,1103923948,671,671,671,671,0
20241209,175100,1103923948,671,671,671,671,0
20241209,175000,1103923948,671,671,671,671,0
20241209,174900,1103923948,671,671,671,671,0
20241209,174800,1103923948,671,671,671,671,0
20241209,174700,1103923948,671,671,671,671,0
20241209,174600,1103923948,671,671,671,671,0
20241209,174500,1103923948,671,671,671,671,0
20241209,174400,1103923948,671,671,671,671,0
20241209,174300,1103923948,671,671,671,671,0
20241209,174200,1103923948,671,671,671,671,0
20241209,174100,1103923948,671,671,671,671,0
20241209,174000,1103923948,671,671,671,671,0
20241209,173900,1103923948,671,671,671,671,0
20241209,173800,1103923948,671,671,671,671,0
20241209,173700,1103923948,671,671,671,671,0
20241209,173600,1103923948,671,671,671,671,75470
20241209,173500,1103923948,671,671,671,671,0
20241209,173400,1103923948,671,671,671,671,0
20241209,173300,1103923948,671,671,671,671,0
20241209,173200,1103923948,671,671,671,671,0
20241209,173100,1103923948,671,671,671,671,0
20241209,173000,1103923948,671,671,671,671,0
20241209,172900,1103923948,671,671,671,671,0
20241209,172800,1103923948,671,671,671,671,0
20241209,172700,1103923948,671,671,671,671,0
20241209,172600,1103923948,671,671,671,671,0
20241209,172500,1103923948,671,671,671,671,0
20241209,172400,1103923948,671,671,671,671,0
20241209,172300,1103923948,671,671,671,671,0
20241209,172200,1103923948,671,671,671,671,0
20241209,172100,1103923948,671,671,671,671,0
20241209,172000,1103923948,671,671,671,671,0
20241209,171900,1103923948,671,671,671,671,0
20241209,171800,1103923948,671,671,671,671,0
20241209,171700,1103923948,671,671,671,671,0
20241209,171600,1103923948,671,671,671,671,0
20241209,171500,1103923948,671,671,671,671,0
20241209,171400,1103923948,671,671,671,671,0
20241209,171300,1103923948,671,671,671,671,0
20241209,171200,1103923948,671,671,671,671,0
20241209,171100,1103923948,671,671,671,671,0
20241209,171000,1103923948,671,671,671,671,0
20241209,170900,1103923948,671,671,671,671,0
20241209,170800,1103923948,671,671,671,671,0
20241209,170700,1103923948,671,671,671,671,0
20241209,170600,1103923948,671,671,671,671,75470
20241209,170500,1103923948,671,671,671,671,0
20241209,170400,1103923948,671,671,671,671,0
20241209,170300,1103923948,671,671,671,671,0
20241209,170200,1103923948,671,671,671,671,0
20241209,170100,1103923948,671,671,671,671,0
20241209,170000,1103923948,671,671,671,671,0
20241209,165900,1103923948,671,671,671,671,0
20241209,165800,1103923948,671,671,671,671,0
20241209,165700,1103923948,671,671,671,671,0
20241209,165600,1103923948,671,671,671,671,0
20241209,165500,1103923948,671,671,671,671,0
20241209,165400,1103923948,671,671,671,671,0
20241209,165300,1103923948,671,671,671,671,0
20241209,165200,1103923948,671,671,671,671,0
20241209,165100,1103923948,671,671,671,671,0
20241209,165000,1103923948,671,671,671,671,0
20241209,164900,1103923948,671,671,671,671,0
20241209,164800,1103923948,671,671,671,671,0
20241209,164700,1103923948,671,671,671,671,0
20241209,164600,1103923948,671,671,671,671,0
20241209,164500,1103923948,671,671,671,671,0
20241209,164400,1103923948,671,671,671,671,0
20241209,164300,1103923948,671,671,671,671,0
20241209,164200,1103923948,671,671,671,671,0
20241209,164100,1103923948,671,671,671,671,0
20241209,164000,1103923948,671,671,671,671,0
20241209,163900,1103923948,671,671,671,671,0
20241209,163800,1103923948,671,671,671,671,0
20241209,163700,1103923948,671,671,671,671,0
20241209,163600,1103923948,671,671,671,671,75470
20241209,163500,1103923948,671,671,671,671,0
20241209,163400,1103923948,671,671,671,671,0
20241209,163300,1103923948,671,671,671,671,0
20241209,163200,1103923948,671,671,671,671,0
20241209,163100,1103923948,671,671,671,671,0
20241209,163000,1103923948,671,671,671,671,0
20241209,162900,1103923948,671,671,671,671,0
20241209,162800,1103923948,671,671,671,671,0
20241209,162700,1103923948,671,671,671,671,0
20241209,162600,1103923948,671,671,671,671,0
20241209,162500,1103923948,671,671,671,671,0
20241209,162400,1103923948,671,671,671,671,0
20241209,162300,1103923948,671,671,671,671,0
20241209,162200,1103923948,671,671,671,671,0
20241209,162100,1103923948,671,671,671,671,0
20241209,162000,1103923948,671,671,671,671,0
20241209,161900,1103923948,671,671,671,671,0
20241209,161800,1103923948,671,671,671,671,0
20241209,161700,1103923948,671,671,671,671,0
20241209,161600,1103923948,671,671,671,671,0
20241209,161500,1103923948,671,671,671,671,0
20241209,161400,1103923948,671,671,671,671,0
20241209,161300,1103923948,671,671,671,671,0
20241209,161200,1103923948,671,671,671,671,0
20241209,161100,1103923948,671,671,671,671,0
20241209,161000,1103923948,671,671,671,671,0
20241209,160900,1103923948,671,671,671,671,0
20241209,160800,1103923948,671,671,671,671,0
20241209,160700,1103923948,671,671,671,671,0
20241209,160600,1103923948,671,671,671,671,75470
20241209,160500,1103923948,671,671,671,671,0
20241209,160400,1103923948,671,671,671,671,0
20241209,160300,1103923948,671,671,671,671,0
20241209,160200,1103923948,671,671,671,671,0
20241209,160100,1103923948,671,671,671,671,0
20241209,160000,1103923948,671,671,671,671,0
20241209,155900,1103923948,671,671,671,671,0
20241209,155800,1103923948,671,671,671,671,0
20241209,155700,1103923948,671,671,671,671,0
20241209,155600,1103923948,671,671,671,671,0
20241209,155500,1103923948,671,671,671,671,0
20241209,155400,1103923948,671,671,671,671,0
20241209,155300,1103923948,671,671,671,671,0
20241209,155200,1103923948,671,671,671,671,0
20241209,155100,1103923948,671,671,671,671,0
20241209,155000,1103923948,671,671,671,671,0
20241209,154900,1103923948,671,671,671,671,0
20241209,154800,1103923948,671,671,671,671,0
20241209,154700,1103923948,671,671,671,671,0
20241209,154600,1103923948,671,671,671,671,0
20241209,154500,1103923948,671,671,671,671,0
20241209,154400,1103923948,671,671,671,671,0
20241209,154300,1103923948,671,671,671,671,0
20241209,154200,1103923948,671,671,671,671,0
20241209,154100,1103923948,671,671,671,671,0
20241209,154000,1103923948,671,671,671,671,0
20241209,153900,1103923948,671,671,671,671,0
20241209,153800,1103923948,671,671,671,671,0
20241209,153700,1103923948,671,671,671,671,0
20241209,153600,1103923948,671,671,671,671,75470
20241209,153500,1103923948,671,671,671,671,0
20241209,153400,1103923948,671,671,671,671,0
20241209,153300,1103923948,671,671,671,671,0
20241209,153200,1103923948,671,671,671,671,0
20241209,153100,1103923948,671,671,671,671,0
20241209,153000,1103923948,671,671,671,671,75470
20241209,152900,1053283578,672,672,672,672,0
20241209,152800,1053283578,672,672,672,672,0
20241209,152700,1053283578,672,672,672,672,0
20241209,152600,1053283578,672,672,672,672,0
20241209,152500,1053283578,672,672,672,672,0
20241209,152400,1053283578,672,672,672,672,0
20241209,152300,1053283578,672,672,672,672,0
20241209,152200,1053283578,672,672,672,672,0
20241209,152100,1053283578,672,672,672,672,0
20241209,152000,1053283578,672,672,672,672,0
20241209,151900,1053283578,672,677,678,672,5164
20241209,151800,1049796752,671,676,676,671,34430
20241209,151700,1026624879,677,679,679,677,718
20241209,151600,1026138533,679,679,679,679,5000
20241209,151500,1022743533,679,679,679,679,3933
20241209,151400,1020073026,677,677,677,677,3400
20241209,151300,1017771226,676,677,677,676,17914
20241209,151200,1005655849,682,682,682,682,1
20241209,151100,1005655167,680,678,680,677,8336
20241209,151000,999994839,680,680,680,680,1162
20241209,150900,999204679,678,681,681,678,5345
20241209,150800,995565081,681,680,681,680,19136
20241209,150700,982548910,680,677,680,676,6409
20241209,150600,978194688,676,680,680,676,803
20241209,150500,977649973,676,678,679,676,8018
20241209,150400,972218775,675,676,678,675,6401
20241209,150300,967897103,675,678,680,675,22877
20241209,150200,952392250,678,678,678,678,1
20241209,150100,952391572,675,675,675,675,5684
20241209,150000,948554872,675,676,676,675,4754
20241209,145900,945344618,676,678,678,676,615
20241209,145800,944928860,678,677,678,677,74
20241209,145700,944878703,679,679,679,679,12130
20241209,145600,936642433,677,676,677,676,2412
20241209,145500,935011431,675,676,676,675,3000
20241209,145400,932983502,676,679,679,676,5500
20241209,145300,929264002,679,676,679,676,4376
20241209,145200,926298073,676,676,676,676,300
20241209,145100,926095273,676,676,676,675,1007
20241209,145000,925414594,676,676,678,676,3514
20241209,144900,923039102,678,678,678,678,305
20241209,144800,922832312,679,679,679,676,3147
20241209,144700,920703810,679,678,679,678,317
20241209,144600,920488867,678,680,680,678,1598
20241209,144500,919403367,680,680,680,680,0
20241209,144400,919403367,680,678,680,677,6202
20241209,144300,915195385,677,677,678,675,6600
20241209,144200,910734085,674,676,676,674,45010
20241209,144100,880363343,677,677,677,677,521
20241209,144000,880010626,677,677,677,677,0
20241209,143900,880010626,677,677,677,677,5360
20241209,143800,876381906,678,678,678,678,20
20241209,143700,876368346,678,678,678,678,5112
20241209,143600,872902410,678,675,678,675,359
20241209,143500,872660082,676,679,679,676,151
20241209,143400,872558003,675,675,679,675,8084
20241209,143300,867101086,675,675,675,675,6398
20241209,143200,862782436,676,676,676,676,3026
20241209,143100,860736860,676,677,677,676,3334
20241209,143000,858483066,680,680,680,680,1
20241209,142900,858482386,680,680,680,680,11
20241209,142800,858474906,680,680,680,680,32
20241209,142700,858453146,680,680,681,680,2010
20241209,142600,857086344,680,680,680,680,1000
20241209,142500,856406344,680,676,680,676,101
20241209,142400,856338064,676,677,677,676,2729
20241209,142300,854493117,677,680,680,677,105
20241209,142200,854422017,677,680,680,677,516
20241209,142100,854072556,680,680,680,680,1
20241209,142000,854071876,680,680,680,680,0
20241209,141900,854071876,680,676,680,676,4602
20241209,141800,850960920,680,676,680,676,1192
20241209,141700,850154924,680,680,681,676,2351
20241209,141600,848564242,680,676,680,676,2647
20241209,141500,846768322,676,676,676,676,5000
20241209,141400,843388322,676,682,682,676,3200
20241209,141300,841221338,682,680,682,677,8744
20241209,141200,835295246,681,681,681,681,3008
20241209,141100,833246798,680,679,680,679,714
20241209,141000,832761468,679,679,679,679,0
20241209,140900,832761468,679,679,679,679,81
20241209,140800,832706469,682,682,682,682,48
20241209,140700,832673733,682,682,682,682,51
20241209,140600,832638951,683,683,683,683,17
20241209,140500,832627340,683,683,683,683,0
20241209,140400,832627340,683,683,683,683,1
20241209,140300,832626657,677,680,680,677,4102
20241209,140200,829848272,683,683,683,683,1
20241209,140100,829847589,679,679,679,679,0
20241209,140000,829847589,679,681,681,679,2649
20241209,135900,828045802,681,681,681,681,70
20241209,135800,827998132,681,681,681,681,1165
20241209,135700,827204767,681,681,681,681,251
20241209,135600,827033836,679,681,681,679,101
20241209,135500,826965255,676,676,676,676,0
20241209,135400,826965255,676,679,679,676,3446
20241209,135300,824632110,680,680,680,680,29
20241209,135200,824612390,676,676,676,676,400
20241209,135100,824341990,676,680,683,676,20999
20241209,135000,810110978,680,681,681,680,1300
20241209,134900,809226479,681,681,681,681,1
20241209,134800,809225798,680,680,680,680,0
20241209,134700,809225798,680,680,680,680,0
20241209,134600,809225798,680,684,684,680,1686
20241209,134500,808078515,684,681,684,678,10256
20241209,134400,801114298,679,681,681,679,5000
20241209,134300,797714898,683,683,683,683,10
20241209,134200,797708068,681,681,681,681,660
20241209,134100,797258608,686,686,686,686,1
20241209,134000,797257922,685,683,685,683,2306
20241209,133900,795680312,683,682,683,682,100
20241209,133800,795612044,683,681,683,681,32769
20241209,133700,773296353,681,681,681,681,210
20241209,133600,773153343,680,680,680,680,985
20241209,133500,772483543,680,680,680,680,0
20241209,133400,772483543,680,680,680,680,0
20241209,133300,772483543,680,680,680,680,2870
20241209,133200,770531943,681,679,681,679,152
20241209,133100,770428583,678,678,678,678,2096
20241209,133000,769007495,679,679,679,679,1150
20241209,132900,768226645,679,679,679,679,584
20241209,132800,767830109,680,681,682,680,2393
20241209,132700,766200665,681,681,681,681,62
20241209,132600,766158443,681,681,681,680,825
20241209,132500,765597093,681,680,681,680,3622
20241209,132400,763134011,680,680,680,680,500
20241209,132300,762794011,680,680,680,680,0
20241209,132200,762794011,680,680,680,680,2500
20241209,132100,761094011,678,678,678,678,100
20241209,132000,761026211,680,680,680,680,10
20241209,131900,761019411,680,680,680,680,0
20241209,131800,761019411,680,677,680,677,866
20241209,131700,760433126,677,680,680,677,60
20241209,131600,760392356,680,680,680,680,0
20241209,131500,760392356,680,680,680,680,0
20241209,131400,760392356,680,680,680,680,1
20241209,131300,760391676,677,680,680,676,1511
20241209,131200,759368529,677,679,680,677,10815
20241209,131100,752028155,677,678,678,677,555
20241209,131000,751651880,679,679,679,679,4
20241209,130900,751649164,679,679,679,679,2
20241209,130800,751647806,675,677,677,675,17075
20241209,130700,740115898,676,678,678,676,409
20241209,130600,739839221,679,678,679,678,1235
20241209,130500,739000855,676,677,677,676,10001
20241209,130400,732239648,677,679,679,677,21872
20241209,130300,717411375,679,679,679,679,0
20241209,130200,717411375,679,679,679,679,817
20241209,130100,716856632,679,680,680,679,102
20241209,130000,716787273,680,680,680,680,650
20241209,125900,716345273,680,680,680,680,799
20241209,125800,715801953,680,680,680,680,736
20241209,125700,715301473,680,680,680,680,645
20241209,125600,714862873,681,681,681,681,1
20241209,125500,714862192,679,679,679,679,0
20241209,125400,714862192,679,679,679,679,0
20241209,125300,714862192,679,679,681,679,8488
20241209,125200,709093226,681,680,681,680,123
20241209,125100,709009556,680,679,680,679,187
20241209,125000,708882547,680,679,680,679,3650
20241209,124900,706401447,678,678,678,678,0
20241209,124800,706401447,678,678,678,678,115
20241209,124700,706323477,678,679,680,678,1508
20241209,124600,705298553,679,677,679,676,8830
20241209,124500,699329055,677,677,677,677,1336
20241209,124400,698424583,676,677,677,676,4479
20241209,124300,695392769,677,677,677,677,35
20241209,124200,695369074,676,676,676,676,0
20241209,124100,695369074,676,677,677,676,13200
20241209,124000,686443179,677,681,681,677,148
20241209,123900,686342395,681,681,681,676,14080
20241209,123800,676804948,681,682,682,681,8
20241209,123700,676799496,680,680,680,680,0
20241209,123600,676799496,680,680,680,680,1964
20241209,123500,675463976,680,680,680,680,1000
20241209,123400,674783976,680,680,680,680,7
20241209,123300,674779216,680,680,681,680,775
20241209,123200,674252116,680,680,680,680,0
20241209,123100,674252116,680,680,680,680,0
20241209,123000,674252116,680,680,680,678,9066
20241209,122900,668099386,685,681,685,679,5551
20241209,122800,664324952,686,682,686,680,23908
20241209,122700,648048757,682,682,682,682,500
20241209,122600,647707757,682,683,686,682,5160
20241209,122500,644186606,683,684,684,683,27003
20241209,122400,625743150,684,684,684,684,0
20241209,122300,625743150,684,686,686,684,1355
20241209,122200,624816328,683,685,685,683,6010
20241209,122100,620705645,686,686,686,686,0
20241209,122000,620705645,686,686,686,686,3
20241209,121900,620703587,686,686,686,686,863
20241209,121800,620111569,686,686,686,686,1500
20241209,121700,619082569,686,686,686,686,0
20241209,121600,619082569,686,686,686,686,135
20241209,121500,618989959,686,686,686,686,26
20241209,121400,618972123,686,686,686,686,145
20241209,121300,618872653,686,686,686,686,0
20241209,121200,618872653,686,686,686,686,10
20241209,121100,618865793,686,686,686,686,0
20241209,121000,618865793,686,686,686,686,3067
20241209,120900,616761831,687,687,687,687,4
20241209,120800,616759083,686,686,686,686,0
20241209,120700,616759083,686,687,687,686,5325
20241209,120600,613101658,686,687,687,686,302
20241209,120500,612894484,685,685,685,685,0
20241209,120400,612894484,685,685,685,685,0
20241209,120300,612894484,685,685,685,685,115
20241209,120200,612815709,686,685,686,685,5372
20241209,120100,609132467,685,686,686,685,1006
20241209,120000,608443351,686,684,686,684,55633
20241209,115900,570389013,686,685,686,685,252
20241209,115800,570216392,684,685,685,684,11431
20241209,115700,562386517,687,687,687,687,8443
20241209,115600,556586176,687,687,687,687,5
20241209,115500,556582741,687,687,687,687,2
20241209,115400,556581367,686,685,686,685,2050
20241209,115300,555176067,684,683,684,683,401
20241209,115200,554902183,683,683,683,683,36
20241209,115100,554877595,683,683,683,681,49976
20241209,115000,520783467,683,686,687,683,18138
20241209,114900,508369976,685,688,688,685,3100
20241209,114800,506243663,687,688,688,687,400
20241209,114700,505968852,689,689,689,689,0
20241209,114600,505968852,689,689,689,689,3836
20241209,114500,503325848,688,689,689,687,1069
20241209,114400,502590337,689,689,689,689,2737
20241209,114300,500704544,689,689,689,689,0
20241209,114200,500704544,689,689,689,689,100
20241209,114100,500635644,686,686,686,686,0
20241209,114000,500635644,686,687,687,686,10000
20241209,113900,493771796,687,687,687,687,1024
20241209,113800,493068308,687,687,687,687,1101
20241209,113700,492311921,687,689,689,687,2080
20241209,113600,490878961,689,689,689,689,493
20241209,113500,490539284,689,686,689,686,59
20241209,113400,490498789,686,686,686,686,0
20241209,113300,490498789,686,689,690,686,10318
20241209,113200,483414060,686,686,686,686,5
20241209,113100,483410630,688,687,688,687,413
20241209,113000,483126516,686,686,686,686,0
20241209,112900,483126516,686,689,689,686,3928
20241209,112800,480429124,686,686,686,686,215
20241209,112700,480281634,686,686,686,685,3300
20241209,112600,478018875,685,685,685,685,0
20241209,112500,478018875,685,687,687,685,6933
20241209,112400,473267487,687,687,687,687,6649
20241209,112300,468699624,687,693,693,686,546
20241209,112200,468325016,685,685,685,685,0
20241209,112100,468325016,685,685,685,685,0
20241209,112000,468325016,685,693,693,685,22198
20241209,111900,453064496,693,693,693,693,1
20241209,111800,453063803,691,691,691,691,0
20241209,111700,453063803,691,692,692,691,3019
20241209,111600,450974674,692,692,692,692,4200
20241209,111500,448068274,692,692,692,692,0
20241209,111400,448068274,692,692,692,692,11
20241209,111300,448060662,690,690,690,690,64
20241209,111200,448016502,692,692,692,692,0
20241209,111100,448016502,692,691,692,691,2850
20241209,111000,446044332,690,690,690,690,0
20241209,110900,446044332,690,690,690,690,371
20241209,110800,445788342,690,690,690,690,2952
20241209,110700,443751462,690,690,690,690,1586
20241209,110600,442657122,690,690,690,690,1121
20241209,110500,441883632,690,690,690,690,1438
20241209,110400,440891412,690,690,690,690,0
20241209,110300,440891412,690,691,691,690,1931
20241209,110200,439557435,691,691,691,691,0
20241209,110100,439557435,691,694,694,691,842
20241209,110000,438975487,694,694,694,694,50
20241209,105900,438940787,694,694,694,694,0
20241209,105800,438940787,694,691,694,691,85
20241209,105700,438882008,691,691,691,691,0
20241209,105600,438882008,691,691,691,691,0
20241209,105500,438882008,691,691,691,691,1800
20241209,105400,437638208,692,694,694,692,11
20241209,105300,437630594,692,692,693,692,133
20241209,105200,437538557,692,693,693,692,3125
20241209,105100,435376037,693,695,695,693,8498
20241209,105000,429482846,697,697,697,697,0
20241209,104900,429482846,697,695,697,694,981
20241209,104800,428799265,697,696,697,694,1809
20241209,104700,427542934,695,697,697,695,276
20241209,104600,427350572,693,693,693,693,0
20241209,104500,427350572,693,694,694,693,1253
20241209,104400,426482222,694,695,695,694,29
20241209,104300,426462086,696,696,697,696,24
20241209,104200,426445378,694,694,694,694,995
20241209,104100,425754848,694,694,694,694,0
20241209,104000,425754848,694,694,694,694,421
20241209,103900,425462674,695,694,695,694,27203
20241209,103800,406564135,693,693,693,693,943
20241209,103700,405910636,694,693,694,693,523
20241209,103600,405548175,694,694,694,694,10
20241209,103500,405541235,694,694,694,694,0
20241209,103400,405541235,694,694,694,694,2
20241209,103300,405539847,693,694,694,693,110
20241209,103200,405463517,693,694,694,693,494
20241209,103100,405120685,694,694,694,694,0
20241209,103000,405120685,694,693,694,692,4548
20241209,102900,401969421,692,692,692,692,53
20241209,102800,401932745,692,692,692,692,67
20241209,102700,401886381,692,693,693,692,2774
20241209,102600,399966139,693,693,693,693,1550
20241209,102500,398891989,693,691,693,691,3416
20241209,102400,396527917,690,690,690,690,0
20241209,102300,396527917,690,690,690,690,461
20241209,102200,396209827,690,690,690,690,300
20241209,102100,396002827,690,690,690,690,2
20241209,102000,396001447,687,690,690,687,102
20241209,101900,395931335,688,688,688,688,24077
20241209,101800,379366359,688,690,690,688,13079
20241209,101700,370364770,690,690,690,690,0
20241209,101600,370364770,690,691,691,690,1002
20241209,101500,369673388,691,690,691,690,6894
20241209,101400,364910379,690,690,690,690,2975
20241209,101300,362857629,690,690,690,690,3855
20241209,101200,360197679,690,690,690,690,278
20241209,101100,360005859,689,690,690,689,1080
20241209,101000,359261729,690,690,690,689,2035
20241209,100900,357857585,688,691,691,688,5034
20241209,100800,354387186,690,690,691,690,3657
20241209,100700,351861075,690,690,690,690,178
20241209,100600,351738255,689,689,689,688,6580
20241209,100500,347207265,689,689,690,689,1442
20241209,100400,346213457,690,690,690,690,2001
20241209,100300,344832767,690,690,690,690,71
20241209,100200,344783777,690,689,690,689,2020
20241209,100100,343390997,689,689,689,689,1171
20241209,100000,342584178,689,689,689,689,110
20241209,095900,342508388,689,689,689,688,724
20241209,095800,342010218,689,689,689,689,26
20241209,095700,341992304,689,687,689,687,1294
20241209,095600,341102324,687,687,687,687,323
20241209,095500,340880423,687,686,687,686,14625
20241209,095400,330835050,687,687,687,687,10
20241209,095300,330828180,687,682,687,682,4206
20241209,095200,327938692,687,683,687,682,15178
20241209,095100,317581168,683,687,687,683,500
20241209,095000,317239370,682,689,689,682,14959
20241209,094900,306999213,690,690,690,690,28
20241209,094800,306979893,690,689,690,689,138
20241209,094700,306884711,689,688,689,688,742
20241209,094600,306373500,687,685,687,683,16252
20241209,094500,295235332,685,684,685,684,9111
20241209,094400,289003276,685,685,686,685,4067
20241209,094300,286216379,684,685,685,683,989
20241209,094200,285538942,685,686,686,683,7600
20241209,094100,280325758,686,686,686,684,142
20241209,094000,280228506,686,686,686,685,7827
20241209,093900,274866995,686,686,686,682,1355
20241209,093800,273941949,686,683,687,682,3162
20241209,093700,271783182,686,686,686,685,2344
20241209,093600,270177026,686,687,687,686,2
20241209,093500,270175653,687,684,687,684,1350
20241209,093400,269250603,684,689,689,683,1614
20241209,093300,268146807,689,689,689,689,2
20241209,093200,268145429,689,681,689,681,2427
20241209,093100,266492522,679,679,681,679,6602
20241209,093000,261999484,679,681,681,679,2551
20241209,092900,260266053,680,678,683,678,2860
20241209,092800,258324215,678,676,678,675,3015
20241209,092700,256285266,675,675,676,675,2182
20241209,092600,254811284,675,677,679,675,9475
20241209,092500,248411808,676,679,679,676,13792
20241209,092400,239074350,678,683,683,678,39044
20241209,092300,212514683,684,685,685,682,35660
20241209,092200,188174149,684,688,688,684,25968
20241209,092100,170343803,687,685,687,685,1132
20241209,092000,169566159,684,684,688,684,20388
20241209,091900,155576976,684,687,687,684,7813
20241209,091800,150225750,684,686,688,684,18363
20241209,091700,137638669,686,687,687,686,4001
20241209,091600,134892676,687,689,691,687,3153
20241209,091500,132726296,691,690,691,687,6942
20241209,091400,127944862,689,690,690,689,12613
20241209,091300,119244892,690,695,695,690,31331
20241209,091200,97570464,695,693,695,693,11709
20241209,091100,89451365,693,692,693,692,4365
20241209,091000,86427785,691,692,695,691,7533
20241209,090900,81221923,695,695,695,695,2137
20241209,090800,79736708,695,690,695,690,8895
20241209,090700,73567334,690,690,695,689,8244
20241209,090600,67867048,690,692,692,690,4455
20241209,090500,64791896,692,692,692,690,3797
20241209,090400,62171462,690,695,695,690,18149
20241209,090300,49625402,697,698,698,694,14252
20241209,090200,39725875,699,715,715,698,35382
20241209,090100,14912598,717,706,719,704,4399
20241209,090000,11777464,706,705,718,705,16561
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 1103923948 671 671 671 671 75470
3 20241209 200500 1103923948 671 671 671 671 0
4 20241209 200400 1103923948 671 671 671 671 0
5 20241209 200300 1103923948 671 671 671 671 0
6 20241209 200200 1103923948 671 671 671 671 0
7 20241209 200100 1103923948 671 671 671 671 0
8 20241209 200000 1103923948 671 671 671 671 0
9 20241209 195900 1103923948 671 671 671 671 0
10 20241209 195800 1103923948 671 671 671 671 0
11 20241209 195700 1103923948 671 671 671 671 0
12 20241209 195600 1103923948 671 671 671 671 0
13 20241209 195500 1103923948 671 671 671 671 0
14 20241209 195400 1103923948 671 671 671 671 0
15 20241209 195300 1103923948 671 671 671 671 0
16 20241209 195200 1103923948 671 671 671 671 0
17 20241209 195100 1103923948 671 671 671 671 0
18 20241209 195000 1103923948 671 671 671 671 0
19 20241209 194900 1103923948 671 671 671 671 0
20 20241209 194800 1103923948 671 671 671 671 0
21 20241209 194700 1103923948 671 671 671 671 0
22 20241209 194600 1103923948 671 671 671 671 0
23 20241209 194500 1103923948 671 671 671 671 0
24 20241209 194400 1103923948 671 671 671 671 0
25 20241209 194300 1103923948 671 671 671 671 0
26 20241209 194200 1103923948 671 671 671 671 0
27 20241209 194100 1103923948 671 671 671 671 0
28 20241209 194000 1103923948 671 671 671 671 0
29 20241209 193900 1103923948 671 671 671 671 0
30 20241209 193800 1103923948 671 671 671 671 0
31 20241209 193700 1103923948 671 671 671 671 0
32 20241209 193600 1103923948 671 671 671 671 75470
33 20241209 193500 1103923948 671 671 671 671 0
34 20241209 193400 1103923948 671 671 671 671 0
35 20241209 193300 1103923948 671 671 671 671 0
36 20241209 193200 1103923948 671 671 671 671 0
37 20241209 193100 1103923948 671 671 671 671 0
38 20241209 193000 1103923948 671 671 671 671 0
39 20241209 192900 1103923948 671 671 671 671 0
40 20241209 192800 1103923948 671 671 671 671 0
41 20241209 192700 1103923948 671 671 671 671 0
42 20241209 192600 1103923948 671 671 671 671 0
43 20241209 192500 1103923948 671 671 671 671 0
44 20241209 192400 1103923948 671 671 671 671 0
45 20241209 192300 1103923948 671 671 671 671 0
46 20241209 192200 1103923948 671 671 671 671 0
47 20241209 192100 1103923948 671 671 671 671 0
48 20241209 192000 1103923948 671 671 671 671 0
49 20241209 191900 1103923948 671 671 671 671 0
50 20241209 191800 1103923948 671 671 671 671 0
51 20241209 191700 1103923948 671 671 671 671 0
52 20241209 191600 1103923948 671 671 671 671 0
53 20241209 191500 1103923948 671 671 671 671 0
54 20241209 191400 1103923948 671 671 671 671 0
55 20241209 191300 1103923948 671 671 671 671 0
56 20241209 191200 1103923948 671 671 671 671 0
57 20241209 191100 1103923948 671 671 671 671 0
58 20241209 191000 1103923948 671 671 671 671 0
59 20241209 190900 1103923948 671 671 671 671 0
60 20241209 190800 1103923948 671 671 671 671 0
61 20241209 190700 1103923948 671 671 671 671 0
62 20241209 190600 1103923948 671 671 671 671 75470
63 20241209 190500 1103923948 671 671 671 671 0
64 20241209 190400 1103923948 671 671 671 671 0
65 20241209 190300 1103923948 671 671 671 671 0
66 20241209 190200 1103923948 671 671 671 671 0
67 20241209 190100 1103923948 671 671 671 671 0
68 20241209 190000 1103923948 671 671 671 671 0
69 20241209 185900 1103923948 671 671 671 671 0
70 20241209 185800 1103923948 671 671 671 671 0
71 20241209 185700 1103923948 671 671 671 671 0
72 20241209 185600 1103923948 671 671 671 671 0
73 20241209 185500 1103923948 671 671 671 671 0
74 20241209 185400 1103923948 671 671 671 671 0
75 20241209 185300 1103923948 671 671 671 671 0
76 20241209 185200 1103923948 671 671 671 671 0
77 20241209 185100 1103923948 671 671 671 671 0
78 20241209 185000 1103923948 671 671 671 671 0
79 20241209 184900 1103923948 671 671 671 671 0
80 20241209 184800 1103923948 671 671 671 671 0
81 20241209 184700 1103923948 671 671 671 671 0
82 20241209 184600 1103923948 671 671 671 671 0
83 20241209 184500 1103923948 671 671 671 671 0
84 20241209 184400 1103923948 671 671 671 671 0
85 20241209 184300 1103923948 671 671 671 671 0
86 20241209 184200 1103923948 671 671 671 671 0
87 20241209 184100 1103923948 671 671 671 671 0
88 20241209 184000 1103923948 671 671 671 671 0
89 20241209 183900 1103923948 671 671 671 671 0
90 20241209 183800 1103923948 671 671 671 671 0
91 20241209 183700 1103923948 671 671 671 671 0
92 20241209 183600 1103923948 671 671 671 671 75470
93 20241209 183500 1103923948 671 671 671 671 0
94 20241209 183400 1103923948 671 671 671 671 0
95 20241209 183300 1103923948 671 671 671 671 0
96 20241209 183200 1103923948 671 671 671 671 0
97 20241209 183100 1103923948 671 671 671 671 0
98 20241209 183000 1103923948 671 671 671 671 0
99 20241209 182900 1103923948 671 671 671 671 0
100 20241209 182800 1103923948 671 671 671 671 0
101 20241209 182700 1103923948 671 671 671 671 0
102 20241209 182600 1103923948 671 671 671 671 0
103 20241209 182500 1103923948 671 671 671 671 0
104 20241209 182400 1103923948 671 671 671 671 0
105 20241209 182300 1103923948 671 671 671 671 0
106 20241209 182200 1103923948 671 671 671 671 0
107 20241209 182100 1103923948 671 671 671 671 0
108 20241209 182000 1103923948 671 671 671 671 0
109 20241209 181900 1103923948 671 671 671 671 0
110 20241209 181800 1103923948 671 671 671 671 0
111 20241209 181700 1103923948 671 671 671 671 0
112 20241209 181600 1103923948 671 671 671 671 0
113 20241209 181500 1103923948 671 671 671 671 0
114 20241209 181400 1103923948 671 671 671 671 0
115 20241209 181300 1103923948 671 671 671 671 0
116 20241209 181200 1103923948 671 671 671 671 0
117 20241209 181100 1103923948 671 671 671 671 0
118 20241209 181000 1103923948 671 671 671 671 0
119 20241209 180900 1103923948 671 671 671 671 0
120 20241209 180800 1103923948 671 671 671 671 0
121 20241209 180700 1103923948 671 671 671 671 0
122 20241209 180600 1103923948 671 671 671 671 75470
123 20241209 180500 1103923948 671 671 671 671 0
124 20241209 180400 1103923948 671 671 671 671 0
125 20241209 180300 1103923948 671 671 671 671 0
126 20241209 180200 1103923948 671 671 671 671 0
127 20241209 180100 1103923948 671 671 671 671 0
128 20241209 180000 1103923948 671 671 671 671 0
129 20241209 175900 1103923948 671 671 671 671 0
130 20241209 175800 1103923948 671 671 671 671 0
131 20241209 175700 1103923948 671 671 671 671 0
132 20241209 175600 1103923948 671 671 671 671 0
133 20241209 175500 1103923948 671 671 671 671 0
134 20241209 175400 1103923948 671 671 671 671 0
135 20241209 175300 1103923948 671 671 671 671 0
136 20241209 175200 1103923948 671 671 671 671 0
137 20241209 175100 1103923948 671 671 671 671 0
138 20241209 175000 1103923948 671 671 671 671 0
139 20241209 174900 1103923948 671 671 671 671 0
140 20241209 174800 1103923948 671 671 671 671 0
141 20241209 174700 1103923948 671 671 671 671 0
142 20241209 174600 1103923948 671 671 671 671 0
143 20241209 174500 1103923948 671 671 671 671 0
144 20241209 174400 1103923948 671 671 671 671 0
145 20241209 174300 1103923948 671 671 671 671 0
146 20241209 174200 1103923948 671 671 671 671 0
147 20241209 174100 1103923948 671 671 671 671 0
148 20241209 174000 1103923948 671 671 671 671 0
149 20241209 173900 1103923948 671 671 671 671 0
150 20241209 173800 1103923948 671 671 671 671 0
151 20241209 173700 1103923948 671 671 671 671 0
152 20241209 173600 1103923948 671 671 671 671 75470
153 20241209 173500 1103923948 671 671 671 671 0
154 20241209 173400 1103923948 671 671 671 671 0
155 20241209 173300 1103923948 671 671 671 671 0
156 20241209 173200 1103923948 671 671 671 671 0
157 20241209 173100 1103923948 671 671 671 671 0
158 20241209 173000 1103923948 671 671 671 671 0
159 20241209 172900 1103923948 671 671 671 671 0
160 20241209 172800 1103923948 671 671 671 671 0
161 20241209 172700 1103923948 671 671 671 671 0
162 20241209 172600 1103923948 671 671 671 671 0
163 20241209 172500 1103923948 671 671 671 671 0
164 20241209 172400 1103923948 671 671 671 671 0
165 20241209 172300 1103923948 671 671 671 671 0
166 20241209 172200 1103923948 671 671 671 671 0
167 20241209 172100 1103923948 671 671 671 671 0
168 20241209 172000 1103923948 671 671 671 671 0
169 20241209 171900 1103923948 671 671 671 671 0
170 20241209 171800 1103923948 671 671 671 671 0
171 20241209 171700 1103923948 671 671 671 671 0
172 20241209 171600 1103923948 671 671 671 671 0
173 20241209 171500 1103923948 671 671 671 671 0
174 20241209 171400 1103923948 671 671 671 671 0
175 20241209 171300 1103923948 671 671 671 671 0
176 20241209 171200 1103923948 671 671 671 671 0
177 20241209 171100 1103923948 671 671 671 671 0
178 20241209 171000 1103923948 671 671 671 671 0
179 20241209 170900 1103923948 671 671 671 671 0
180 20241209 170800 1103923948 671 671 671 671 0
181 20241209 170700 1103923948 671 671 671 671 0
182 20241209 170600 1103923948 671 671 671 671 75470
183 20241209 170500 1103923948 671 671 671 671 0
184 20241209 170400 1103923948 671 671 671 671 0
185 20241209 170300 1103923948 671 671 671 671 0
186 20241209 170200 1103923948 671 671 671 671 0
187 20241209 170100 1103923948 671 671 671 671 0
188 20241209 170000 1103923948 671 671 671 671 0
189 20241209 165900 1103923948 671 671 671 671 0
190 20241209 165800 1103923948 671 671 671 671 0
191 20241209 165700 1103923948 671 671 671 671 0
192 20241209 165600 1103923948 671 671 671 671 0
193 20241209 165500 1103923948 671 671 671 671 0
194 20241209 165400 1103923948 671 671 671 671 0
195 20241209 165300 1103923948 671 671 671 671 0
196 20241209 165200 1103923948 671 671 671 671 0
197 20241209 165100 1103923948 671 671 671 671 0
198 20241209 165000 1103923948 671 671 671 671 0
199 20241209 164900 1103923948 671 671 671 671 0
200 20241209 164800 1103923948 671 671 671 671 0
201 20241209 164700 1103923948 671 671 671 671 0
202 20241209 164600 1103923948 671 671 671 671 0
203 20241209 164500 1103923948 671 671 671 671 0
204 20241209 164400 1103923948 671 671 671 671 0
205 20241209 164300 1103923948 671 671 671 671 0
206 20241209 164200 1103923948 671 671 671 671 0
207 20241209 164100 1103923948 671 671 671 671 0
208 20241209 164000 1103923948 671 671 671 671 0
209 20241209 163900 1103923948 671 671 671 671 0
210 20241209 163800 1103923948 671 671 671 671 0
211 20241209 163700 1103923948 671 671 671 671 0
212 20241209 163600 1103923948 671 671 671 671 75470
213 20241209 163500 1103923948 671 671 671 671 0
214 20241209 163400 1103923948 671 671 671 671 0
215 20241209 163300 1103923948 671 671 671 671 0
216 20241209 163200 1103923948 671 671 671 671 0
217 20241209 163100 1103923948 671 671 671 671 0
218 20241209 163000 1103923948 671 671 671 671 0
219 20241209 162900 1103923948 671 671 671 671 0
220 20241209 162800 1103923948 671 671 671 671 0
221 20241209 162700 1103923948 671 671 671 671 0
222 20241209 162600 1103923948 671 671 671 671 0
223 20241209 162500 1103923948 671 671 671 671 0
224 20241209 162400 1103923948 671 671 671 671 0
225 20241209 162300 1103923948 671 671 671 671 0
226 20241209 162200 1103923948 671 671 671 671 0
227 20241209 162100 1103923948 671 671 671 671 0
228 20241209 162000 1103923948 671 671 671 671 0
229 20241209 161900 1103923948 671 671 671 671 0
230 20241209 161800 1103923948 671 671 671 671 0
231 20241209 161700 1103923948 671 671 671 671 0
232 20241209 161600 1103923948 671 671 671 671 0
233 20241209 161500 1103923948 671 671 671 671 0
234 20241209 161400 1103923948 671 671 671 671 0
235 20241209 161300 1103923948 671 671 671 671 0
236 20241209 161200 1103923948 671 671 671 671 0
237 20241209 161100 1103923948 671 671 671 671 0
238 20241209 161000 1103923948 671 671 671 671 0
239 20241209 160900 1103923948 671 671 671 671 0
240 20241209 160800 1103923948 671 671 671 671 0
241 20241209 160700 1103923948 671 671 671 671 0
242 20241209 160600 1103923948 671 671 671 671 75470
243 20241209 160500 1103923948 671 671 671 671 0
244 20241209 160400 1103923948 671 671 671 671 0
245 20241209 160300 1103923948 671 671 671 671 0
246 20241209 160200 1103923948 671 671 671 671 0
247 20241209 160100 1103923948 671 671 671 671 0
248 20241209 160000 1103923948 671 671 671 671 0
249 20241209 155900 1103923948 671 671 671 671 0
250 20241209 155800 1103923948 671 671 671 671 0
251 20241209 155700 1103923948 671 671 671 671 0
252 20241209 155600 1103923948 671 671 671 671 0
253 20241209 155500 1103923948 671 671 671 671 0
254 20241209 155400 1103923948 671 671 671 671 0
255 20241209 155300 1103923948 671 671 671 671 0
256 20241209 155200 1103923948 671 671 671 671 0
257 20241209 155100 1103923948 671 671 671 671 0
258 20241209 155000 1103923948 671 671 671 671 0
259 20241209 154900 1103923948 671 671 671 671 0
260 20241209 154800 1103923948 671 671 671 671 0
261 20241209 154700 1103923948 671 671 671 671 0
262 20241209 154600 1103923948 671 671 671 671 0
263 20241209 154500 1103923948 671 671 671 671 0
264 20241209 154400 1103923948 671 671 671 671 0
265 20241209 154300 1103923948 671 671 671 671 0
266 20241209 154200 1103923948 671 671 671 671 0
267 20241209 154100 1103923948 671 671 671 671 0
268 20241209 154000 1103923948 671 671 671 671 0
269 20241209 153900 1103923948 671 671 671 671 0
270 20241209 153800 1103923948 671 671 671 671 0
271 20241209 153700 1103923948 671 671 671 671 0
272 20241209 153600 1103923948 671 671 671 671 75470
273 20241209 153500 1103923948 671 671 671 671 0
274 20241209 153400 1103923948 671 671 671 671 0
275 20241209 153300 1103923948 671 671 671 671 0
276 20241209 153200 1103923948 671 671 671 671 0
277 20241209 153100 1103923948 671 671 671 671 0
278 20241209 153000 1103923948 671 671 671 671 75470
279 20241209 152900 1053283578 672 672 672 672 0
280 20241209 152800 1053283578 672 672 672 672 0
281 20241209 152700 1053283578 672 672 672 672 0
282 20241209 152600 1053283578 672 672 672 672 0
283 20241209 152500 1053283578 672 672 672 672 0
284 20241209 152400 1053283578 672 672 672 672 0
285 20241209 152300 1053283578 672 672 672 672 0
286 20241209 152200 1053283578 672 672 672 672 0
287 20241209 152100 1053283578 672 672 672 672 0
288 20241209 152000 1053283578 672 672 672 672 0
289 20241209 151900 1053283578 672 677 678 672 5164
290 20241209 151800 1049796752 671 676 676 671 34430
291 20241209 151700 1026624879 677 679 679 677 718
292 20241209 151600 1026138533 679 679 679 679 5000
293 20241209 151500 1022743533 679 679 679 679 3933
294 20241209 151400 1020073026 677 677 677 677 3400
295 20241209 151300 1017771226 676 677 677 676 17914
296 20241209 151200 1005655849 682 682 682 682 1
297 20241209 151100 1005655167 680 678 680 677 8336
298 20241209 151000 999994839 680 680 680 680 1162
299 20241209 150900 999204679 678 681 681 678 5345
300 20241209 150800 995565081 681 680 681 680 19136
301 20241209 150700 982548910 680 677 680 676 6409
302 20241209 150600 978194688 676 680 680 676 803
303 20241209 150500 977649973 676 678 679 676 8018
304 20241209 150400 972218775 675 676 678 675 6401
305 20241209 150300 967897103 675 678 680 675 22877
306 20241209 150200 952392250 678 678 678 678 1
307 20241209 150100 952391572 675 675 675 675 5684
308 20241209 150000 948554872 675 676 676 675 4754
309 20241209 145900 945344618 676 678 678 676 615
310 20241209 145800 944928860 678 677 678 677 74
311 20241209 145700 944878703 679 679 679 679 12130
312 20241209 145600 936642433 677 676 677 676 2412
313 20241209 145500 935011431 675 676 676 675 3000
314 20241209 145400 932983502 676 679 679 676 5500
315 20241209 145300 929264002 679 676 679 676 4376
316 20241209 145200 926298073 676 676 676 676 300
317 20241209 145100 926095273 676 676 676 675 1007
318 20241209 145000 925414594 676 676 678 676 3514
319 20241209 144900 923039102 678 678 678 678 305
320 20241209 144800 922832312 679 679 679 676 3147
321 20241209 144700 920703810 679 678 679 678 317
322 20241209 144600 920488867 678 680 680 678 1598
323 20241209 144500 919403367 680 680 680 680 0
324 20241209 144400 919403367 680 678 680 677 6202
325 20241209 144300 915195385 677 677 678 675 6600
326 20241209 144200 910734085 674 676 676 674 45010
327 20241209 144100 880363343 677 677 677 677 521
328 20241209 144000 880010626 677 677 677 677 0
329 20241209 143900 880010626 677 677 677 677 5360
330 20241209 143800 876381906 678 678 678 678 20
331 20241209 143700 876368346 678 678 678 678 5112
332 20241209 143600 872902410 678 675 678 675 359
333 20241209 143500 872660082 676 679 679 676 151
334 20241209 143400 872558003 675 675 679 675 8084
335 20241209 143300 867101086 675 675 675 675 6398
336 20241209 143200 862782436 676 676 676 676 3026
337 20241209 143100 860736860 676 677 677 676 3334
338 20241209 143000 858483066 680 680 680 680 1
339 20241209 142900 858482386 680 680 680 680 11
340 20241209 142800 858474906 680 680 680 680 32
341 20241209 142700 858453146 680 680 681 680 2010
342 20241209 142600 857086344 680 680 680 680 1000
343 20241209 142500 856406344 680 676 680 676 101
344 20241209 142400 856338064 676 677 677 676 2729
345 20241209 142300 854493117 677 680 680 677 105
346 20241209 142200 854422017 677 680 680 677 516
347 20241209 142100 854072556 680 680 680 680 1
348 20241209 142000 854071876 680 680 680 680 0
349 20241209 141900 854071876 680 676 680 676 4602
350 20241209 141800 850960920 680 676 680 676 1192
351 20241209 141700 850154924 680 680 681 676 2351
352 20241209 141600 848564242 680 676 680 676 2647
353 20241209 141500 846768322 676 676 676 676 5000
354 20241209 141400 843388322 676 682 682 676 3200
355 20241209 141300 841221338 682 680 682 677 8744
356 20241209 141200 835295246 681 681 681 681 3008
357 20241209 141100 833246798 680 679 680 679 714
358 20241209 141000 832761468 679 679 679 679 0
359 20241209 140900 832761468 679 679 679 679 81
360 20241209 140800 832706469 682 682 682 682 48
361 20241209 140700 832673733 682 682 682 682 51
362 20241209 140600 832638951 683 683 683 683 17
363 20241209 140500 832627340 683 683 683 683 0
364 20241209 140400 832627340 683 683 683 683 1
365 20241209 140300 832626657 677 680 680 677 4102
366 20241209 140200 829848272 683 683 683 683 1
367 20241209 140100 829847589 679 679 679 679 0
368 20241209 140000 829847589 679 681 681 679 2649
369 20241209 135900 828045802 681 681 681 681 70
370 20241209 135800 827998132 681 681 681 681 1165
371 20241209 135700 827204767 681 681 681 681 251
372 20241209 135600 827033836 679 681 681 679 101
373 20241209 135500 826965255 676 676 676 676 0
374 20241209 135400 826965255 676 679 679 676 3446
375 20241209 135300 824632110 680 680 680 680 29
376 20241209 135200 824612390 676 676 676 676 400
377 20241209 135100 824341990 676 680 683 676 20999
378 20241209 135000 810110978 680 681 681 680 1300
379 20241209 134900 809226479 681 681 681 681 1
380 20241209 134800 809225798 680 680 680 680 0
381 20241209 134700 809225798 680 680 680 680 0
382 20241209 134600 809225798 680 684 684 680 1686
383 20241209 134500 808078515 684 681 684 678 10256
384 20241209 134400 801114298 679 681 681 679 5000
385 20241209 134300 797714898 683 683 683 683 10
386 20241209 134200 797708068 681 681 681 681 660
387 20241209 134100 797258608 686 686 686 686 1
388 20241209 134000 797257922 685 683 685 683 2306
389 20241209 133900 795680312 683 682 683 682 100
390 20241209 133800 795612044 683 681 683 681 32769
391 20241209 133700 773296353 681 681 681 681 210
392 20241209 133600 773153343 680 680 680 680 985
393 20241209 133500 772483543 680 680 680 680 0
394 20241209 133400 772483543 680 680 680 680 0
395 20241209 133300 772483543 680 680 680 680 2870
396 20241209 133200 770531943 681 679 681 679 152
397 20241209 133100 770428583 678 678 678 678 2096
398 20241209 133000 769007495 679 679 679 679 1150
399 20241209 132900 768226645 679 679 679 679 584
400 20241209 132800 767830109 680 681 682 680 2393
401 20241209 132700 766200665 681 681 681 681 62
402 20241209 132600 766158443 681 681 681 680 825
403 20241209 132500 765597093 681 680 681 680 3622
404 20241209 132400 763134011 680 680 680 680 500
405 20241209 132300 762794011 680 680 680 680 0
406 20241209 132200 762794011 680 680 680 680 2500
407 20241209 132100 761094011 678 678 678 678 100
408 20241209 132000 761026211 680 680 680 680 10
409 20241209 131900 761019411 680 680 680 680 0
410 20241209 131800 761019411 680 677 680 677 866
411 20241209 131700 760433126 677 680 680 677 60
412 20241209 131600 760392356 680 680 680 680 0
413 20241209 131500 760392356 680 680 680 680 0
414 20241209 131400 760392356 680 680 680 680 1
415 20241209 131300 760391676 677 680 680 676 1511
416 20241209 131200 759368529 677 679 680 677 10815
417 20241209 131100 752028155 677 678 678 677 555
418 20241209 131000 751651880 679 679 679 679 4
419 20241209 130900 751649164 679 679 679 679 2
420 20241209 130800 751647806 675 677 677 675 17075
421 20241209 130700 740115898 676 678 678 676 409
422 20241209 130600 739839221 679 678 679 678 1235
423 20241209 130500 739000855 676 677 677 676 10001
424 20241209 130400 732239648 677 679 679 677 21872
425 20241209 130300 717411375 679 679 679 679 0
426 20241209 130200 717411375 679 679 679 679 817
427 20241209 130100 716856632 679 680 680 679 102
428 20241209 130000 716787273 680 680 680 680 650
429 20241209 125900 716345273 680 680 680 680 799
430 20241209 125800 715801953 680 680 680 680 736
431 20241209 125700 715301473 680 680 680 680 645
432 20241209 125600 714862873 681 681 681 681 1
433 20241209 125500 714862192 679 679 679 679 0
434 20241209 125400 714862192 679 679 679 679 0
435 20241209 125300 714862192 679 679 681 679 8488
436 20241209 125200 709093226 681 680 681 680 123
437 20241209 125100 709009556 680 679 680 679 187
438 20241209 125000 708882547 680 679 680 679 3650
439 20241209 124900 706401447 678 678 678 678 0
440 20241209 124800 706401447 678 678 678 678 115
441 20241209 124700 706323477 678 679 680 678 1508
442 20241209 124600 705298553 679 677 679 676 8830
443 20241209 124500 699329055 677 677 677 677 1336
444 20241209 124400 698424583 676 677 677 676 4479
445 20241209 124300 695392769 677 677 677 677 35
446 20241209 124200 695369074 676 676 676 676 0
447 20241209 124100 695369074 676 677 677 676 13200
448 20241209 124000 686443179 677 681 681 677 148
449 20241209 123900 686342395 681 681 681 676 14080
450 20241209 123800 676804948 681 682 682 681 8
451 20241209 123700 676799496 680 680 680 680 0
452 20241209 123600 676799496 680 680 680 680 1964
453 20241209 123500 675463976 680 680 680 680 1000
454 20241209 123400 674783976 680 680 680 680 7
455 20241209 123300 674779216 680 680 681 680 775
456 20241209 123200 674252116 680 680 680 680 0
457 20241209 123100 674252116 680 680 680 680 0
458 20241209 123000 674252116 680 680 680 678 9066
459 20241209 122900 668099386 685 681 685 679 5551
460 20241209 122800 664324952 686 682 686 680 23908
461 20241209 122700 648048757 682 682 682 682 500
462 20241209 122600 647707757 682 683 686 682 5160
463 20241209 122500 644186606 683 684 684 683 27003
464 20241209 122400 625743150 684 684 684 684 0
465 20241209 122300 625743150 684 686 686 684 1355
466 20241209 122200 624816328 683 685 685 683 6010
467 20241209 122100 620705645 686 686 686 686 0
468 20241209 122000 620705645 686 686 686 686 3
469 20241209 121900 620703587 686 686 686 686 863
470 20241209 121800 620111569 686 686 686 686 1500
471 20241209 121700 619082569 686 686 686 686 0
472 20241209 121600 619082569 686 686 686 686 135
473 20241209 121500 618989959 686 686 686 686 26
474 20241209 121400 618972123 686 686 686 686 145
475 20241209 121300 618872653 686 686 686 686 0
476 20241209 121200 618872653 686 686 686 686 10
477 20241209 121100 618865793 686 686 686 686 0
478 20241209 121000 618865793 686 686 686 686 3067
479 20241209 120900 616761831 687 687 687 687 4
480 20241209 120800 616759083 686 686 686 686 0
481 20241209 120700 616759083 686 687 687 686 5325
482 20241209 120600 613101658 686 687 687 686 302
483 20241209 120500 612894484 685 685 685 685 0
484 20241209 120400 612894484 685 685 685 685 0
485 20241209 120300 612894484 685 685 685 685 115
486 20241209 120200 612815709 686 685 686 685 5372
487 20241209 120100 609132467 685 686 686 685 1006
488 20241209 120000 608443351 686 684 686 684 55633
489 20241209 115900 570389013 686 685 686 685 252
490 20241209 115800 570216392 684 685 685 684 11431
491 20241209 115700 562386517 687 687 687 687 8443
492 20241209 115600 556586176 687 687 687 687 5
493 20241209 115500 556582741 687 687 687 687 2
494 20241209 115400 556581367 686 685 686 685 2050
495 20241209 115300 555176067 684 683 684 683 401
496 20241209 115200 554902183 683 683 683 683 36
497 20241209 115100 554877595 683 683 683 681 49976
498 20241209 115000 520783467 683 686 687 683 18138
499 20241209 114900 508369976 685 688 688 685 3100
500 20241209 114800 506243663 687 688 688 687 400
501 20241209 114700 505968852 689 689 689 689 0
502 20241209 114600 505968852 689 689 689 689 3836
503 20241209 114500 503325848 688 689 689 687 1069
504 20241209 114400 502590337 689 689 689 689 2737
505 20241209 114300 500704544 689 689 689 689 0
506 20241209 114200 500704544 689 689 689 689 100
507 20241209 114100 500635644 686 686 686 686 0
508 20241209 114000 500635644 686 687 687 686 10000
509 20241209 113900 493771796 687 687 687 687 1024
510 20241209 113800 493068308 687 687 687 687 1101
511 20241209 113700 492311921 687 689 689 687 2080
512 20241209 113600 490878961 689 689 689 689 493
513 20241209 113500 490539284 689 686 689 686 59
514 20241209 113400 490498789 686 686 686 686 0
515 20241209 113300 490498789 686 689 690 686 10318
516 20241209 113200 483414060 686 686 686 686 5
517 20241209 113100 483410630 688 687 688 687 413
518 20241209 113000 483126516 686 686 686 686 0
519 20241209 112900 483126516 686 689 689 686 3928
520 20241209 112800 480429124 686 686 686 686 215
521 20241209 112700 480281634 686 686 686 685 3300
522 20241209 112600 478018875 685 685 685 685 0
523 20241209 112500 478018875 685 687 687 685 6933
524 20241209 112400 473267487 687 687 687 687 6649
525 20241209 112300 468699624 687 693 693 686 546
526 20241209 112200 468325016 685 685 685 685 0
527 20241209 112100 468325016 685 685 685 685 0
528 20241209 112000 468325016 685 693 693 685 22198
529 20241209 111900 453064496 693 693 693 693 1
530 20241209 111800 453063803 691 691 691 691 0
531 20241209 111700 453063803 691 692 692 691 3019
532 20241209 111600 450974674 692 692 692 692 4200
533 20241209 111500 448068274 692 692 692 692 0
534 20241209 111400 448068274 692 692 692 692 11
535 20241209 111300 448060662 690 690 690 690 64
536 20241209 111200 448016502 692 692 692 692 0
537 20241209 111100 448016502 692 691 692 691 2850
538 20241209 111000 446044332 690 690 690 690 0
539 20241209 110900 446044332 690 690 690 690 371
540 20241209 110800 445788342 690 690 690 690 2952
541 20241209 110700 443751462 690 690 690 690 1586
542 20241209 110600 442657122 690 690 690 690 1121
543 20241209 110500 441883632 690 690 690 690 1438
544 20241209 110400 440891412 690 690 690 690 0
545 20241209 110300 440891412 690 691 691 690 1931
546 20241209 110200 439557435 691 691 691 691 0
547 20241209 110100 439557435 691 694 694 691 842
548 20241209 110000 438975487 694 694 694 694 50
549 20241209 105900 438940787 694 694 694 694 0
550 20241209 105800 438940787 694 691 694 691 85
551 20241209 105700 438882008 691 691 691 691 0
552 20241209 105600 438882008 691 691 691 691 0
553 20241209 105500 438882008 691 691 691 691 1800
554 20241209 105400 437638208 692 694 694 692 11
555 20241209 105300 437630594 692 692 693 692 133
556 20241209 105200 437538557 692 693 693 692 3125
557 20241209 105100 435376037 693 695 695 693 8498
558 20241209 105000 429482846 697 697 697 697 0
559 20241209 104900 429482846 697 695 697 694 981
560 20241209 104800 428799265 697 696 697 694 1809
561 20241209 104700 427542934 695 697 697 695 276
562 20241209 104600 427350572 693 693 693 693 0
563 20241209 104500 427350572 693 694 694 693 1253
564 20241209 104400 426482222 694 695 695 694 29
565 20241209 104300 426462086 696 696 697 696 24
566 20241209 104200 426445378 694 694 694 694 995
567 20241209 104100 425754848 694 694 694 694 0
568 20241209 104000 425754848 694 694 694 694 421
569 20241209 103900 425462674 695 694 695 694 27203
570 20241209 103800 406564135 693 693 693 693 943
571 20241209 103700 405910636 694 693 694 693 523
572 20241209 103600 405548175 694 694 694 694 10
573 20241209 103500 405541235 694 694 694 694 0
574 20241209 103400 405541235 694 694 694 694 2
575 20241209 103300 405539847 693 694 694 693 110
576 20241209 103200 405463517 693 694 694 693 494
577 20241209 103100 405120685 694 694 694 694 0
578 20241209 103000 405120685 694 693 694 692 4548
579 20241209 102900 401969421 692 692 692 692 53
580 20241209 102800 401932745 692 692 692 692 67
581 20241209 102700 401886381 692 693 693 692 2774
582 20241209 102600 399966139 693 693 693 693 1550
583 20241209 102500 398891989 693 691 693 691 3416
584 20241209 102400 396527917 690 690 690 690 0
585 20241209 102300 396527917 690 690 690 690 461
586 20241209 102200 396209827 690 690 690 690 300
587 20241209 102100 396002827 690 690 690 690 2
588 20241209 102000 396001447 687 690 690 687 102
589 20241209 101900 395931335 688 688 688 688 24077
590 20241209 101800 379366359 688 690 690 688 13079
591 20241209 101700 370364770 690 690 690 690 0
592 20241209 101600 370364770 690 691 691 690 1002
593 20241209 101500 369673388 691 690 691 690 6894
594 20241209 101400 364910379 690 690 690 690 2975
595 20241209 101300 362857629 690 690 690 690 3855
596 20241209 101200 360197679 690 690 690 690 278
597 20241209 101100 360005859 689 690 690 689 1080
598 20241209 101000 359261729 690 690 690 689 2035
599 20241209 100900 357857585 688 691 691 688 5034
600 20241209 100800 354387186 690 690 691 690 3657
601 20241209 100700 351861075 690 690 690 690 178
602 20241209 100600 351738255 689 689 689 688 6580
603 20241209 100500 347207265 689 689 690 689 1442
604 20241209 100400 346213457 690 690 690 690 2001
605 20241209 100300 344832767 690 690 690 690 71
606 20241209 100200 344783777 690 689 690 689 2020
607 20241209 100100 343390997 689 689 689 689 1171
608 20241209 100000 342584178 689 689 689 689 110
609 20241209 095900 342508388 689 689 689 688 724
610 20241209 095800 342010218 689 689 689 689 26
611 20241209 095700 341992304 689 687 689 687 1294
612 20241209 095600 341102324 687 687 687 687 323
613 20241209 095500 340880423 687 686 687 686 14625
614 20241209 095400 330835050 687 687 687 687 10
615 20241209 095300 330828180 687 682 687 682 4206
616 20241209 095200 327938692 687 683 687 682 15178
617 20241209 095100 317581168 683 687 687 683 500
618 20241209 095000 317239370 682 689 689 682 14959
619 20241209 094900 306999213 690 690 690 690 28
620 20241209 094800 306979893 690 689 690 689 138
621 20241209 094700 306884711 689 688 689 688 742
622 20241209 094600 306373500 687 685 687 683 16252
623 20241209 094500 295235332 685 684 685 684 9111
624 20241209 094400 289003276 685 685 686 685 4067
625 20241209 094300 286216379 684 685 685 683 989
626 20241209 094200 285538942 685 686 686 683 7600
627 20241209 094100 280325758 686 686 686 684 142
628 20241209 094000 280228506 686 686 686 685 7827
629 20241209 093900 274866995 686 686 686 682 1355
630 20241209 093800 273941949 686 683 687 682 3162
631 20241209 093700 271783182 686 686 686 685 2344
632 20241209 093600 270177026 686 687 687 686 2
633 20241209 093500 270175653 687 684 687 684 1350
634 20241209 093400 269250603 684 689 689 683 1614
635 20241209 093300 268146807 689 689 689 689 2
636 20241209 093200 268145429 689 681 689 681 2427
637 20241209 093100 266492522 679 679 681 679 6602
638 20241209 093000 261999484 679 681 681 679 2551
639 20241209 092900 260266053 680 678 683 678 2860
640 20241209 092800 258324215 678 676 678 675 3015
641 20241209 092700 256285266 675 675 676 675 2182
642 20241209 092600 254811284 675 677 679 675 9475
643 20241209 092500 248411808 676 679 679 676 13792
644 20241209 092400 239074350 678 683 683 678 39044
645 20241209 092300 212514683 684 685 685 682 35660
646 20241209 092200 188174149 684 688 688 684 25968
647 20241209 092100 170343803 687 685 687 685 1132
648 20241209 092000 169566159 684 684 688 684 20388
649 20241209 091900 155576976 684 687 687 684 7813
650 20241209 091800 150225750 684 686 688 684 18363
651 20241209 091700 137638669 686 687 687 686 4001
652 20241209 091600 134892676 687 689 691 687 3153
653 20241209 091500 132726296 691 690 691 687 6942
654 20241209 091400 127944862 689 690 690 689 12613
655 20241209 091300 119244892 690 695 695 690 31331
656 20241209 091200 97570464 695 693 695 693 11709
657 20241209 091100 89451365 693 692 693 692 4365
658 20241209 091000 86427785 691 692 695 691 7533
659 20241209 090900 81221923 695 695 695 695 2137
660 20241209 090800 79736708 695 690 695 690 8895
661 20241209 090700 73567334 690 690 695 689 8244
662 20241209 090600 67867048 690 692 692 690 4455
663 20241209 090500 64791896 692 692 692 690 3797
664 20241209 090400 62171462 690 695 695 690 18149
665 20241209 090300 49625402 697 698 698 694 14252
666 20241209 090200 39725875 699 715 715 698 35382
667 20241209 090100 14912598 717 706 719 704 4399
668 20241209 090000 11777464 706 705 718 705 16561