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

671
096630/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200900,293793927,495,495,495,495,2972
20241209,200800,293793927,495,495,495,495,0
20241209,200700,293793927,495,495,495,495,0
20241209,200600,293793927,495,495,495,495,0
20241209,200500,293793927,495,495,495,495,0
20241209,200400,293793927,495,495,495,495,0
20241209,200300,293793927,495,495,495,495,0
20241209,200200,293793927,495,495,495,495,0
20241209,200100,293793927,495,495,495,495,0
20241209,200000,293793927,495,495,495,495,0
20241209,195900,293793927,495,495,495,495,0
20241209,195800,293793927,495,495,495,495,0
20241209,195700,293793927,495,495,495,495,0
20241209,195600,293793927,495,495,495,495,0
20241209,195500,293793927,495,495,495,495,0
20241209,195400,293793927,495,495,495,495,0
20241209,195300,293793927,495,495,495,495,0
20241209,195200,293793927,495,495,495,495,0
20241209,195100,293793927,495,495,495,495,0
20241209,195000,293793927,495,495,495,495,0
20241209,194900,293793927,495,495,495,495,0
20241209,194800,293793927,495,495,495,495,0
20241209,194700,293793927,495,495,495,495,0
20241209,194600,293793927,495,495,495,495,0
20241209,194500,293793927,495,495,495,495,0
20241209,194400,293793927,495,495,495,495,0
20241209,194300,293793927,495,495,495,495,0
20241209,194200,293793927,495,495,495,495,0
20241209,194100,293793927,495,495,495,495,0
20241209,194000,293793927,495,495,495,495,0
20241209,193900,293793927,495,495,495,495,2972
20241209,193800,293793927,495,495,495,495,0
20241209,193700,293793927,495,495,495,495,0
20241209,193600,293793927,495,495,495,495,0
20241209,193500,293793927,495,495,495,495,0
20241209,193400,293793927,495,495,495,495,0
20241209,193300,293793927,495,495,495,495,0
20241209,193200,293793927,495,495,495,495,0
20241209,193100,293793927,495,495,495,495,0
20241209,193000,293793927,495,495,495,495,0
20241209,192900,293793927,495,495,495,495,0
20241209,192800,293793927,495,495,495,495,0
20241209,192700,293793927,495,495,495,495,0
20241209,192600,293793927,495,495,495,495,0
20241209,192500,293793927,495,495,495,495,0
20241209,192400,293793927,495,495,495,495,0
20241209,192300,293793927,495,495,495,495,0
20241209,192200,293793927,495,495,495,495,0
20241209,192100,293793927,495,495,495,495,0
20241209,192000,293793927,495,495,495,495,0
20241209,191900,293793927,495,495,495,495,0
20241209,191800,293793927,495,495,495,495,0
20241209,191700,293793927,495,495,495,495,0
20241209,191600,293793927,495,495,495,495,0
20241209,191500,293793927,495,495,495,495,0
20241209,191400,293793927,495,495,495,495,0
20241209,191300,293793927,495,495,495,495,0
20241209,191200,293793927,495,495,495,495,0
20241209,191100,293793927,495,495,495,495,0
20241209,191000,293793927,495,495,495,495,0
20241209,190900,293793927,495,495,495,495,2972
20241209,190800,293793927,495,495,495,495,0
20241209,190700,293793927,495,495,495,495,0
20241209,190600,293793927,495,495,495,495,0
20241209,190500,293793927,495,495,495,495,0
20241209,190400,293793927,495,495,495,495,0
20241209,190300,293793927,495,495,495,495,0
20241209,190200,293793927,495,495,495,495,0
20241209,190100,293793927,495,495,495,495,0
20241209,190000,293793927,495,495,495,495,0
20241209,185900,293793927,495,495,495,495,0
20241209,185800,293793927,495,495,495,495,0
20241209,185700,293793927,495,495,495,495,0
20241209,185600,293793927,495,495,495,495,0
20241209,185500,293793927,495,495,495,495,0
20241209,185400,293793927,495,495,495,495,0
20241209,185300,293793927,495,495,495,495,0
20241209,185200,293793927,495,495,495,495,0
20241209,185100,293793927,495,495,495,495,0
20241209,185000,293793927,495,495,495,495,0
20241209,184900,293793927,495,495,495,495,0
20241209,184800,293793927,495,495,495,495,0
20241209,184700,293793927,495,495,495,495,0
20241209,184600,293793927,495,495,495,495,0
20241209,184500,293793927,495,495,495,495,0
20241209,184400,293793927,495,495,495,495,0
20241209,184300,293793927,495,495,495,495,0
20241209,184200,293793927,495,495,495,495,0
20241209,184100,293793927,495,495,495,495,0
20241209,184000,293793927,495,495,495,495,0
20241209,183900,293793927,495,495,495,495,2972
20241209,183800,293793927,495,495,495,495,0
20241209,183700,293793927,495,495,495,495,0
20241209,183600,293793927,495,495,495,495,0
20241209,183500,293793927,495,495,495,495,0
20241209,183400,293793927,495,495,495,495,0
20241209,183300,293793927,495,495,495,495,0
20241209,183200,293793927,495,495,495,495,0
20241209,183100,293793927,495,495,495,495,0
20241209,183000,293793927,495,495,495,495,0
20241209,182900,293793927,495,495,495,495,0
20241209,182800,293793927,495,495,495,495,0
20241209,182700,293793927,495,495,495,495,0
20241209,182600,293793927,495,495,495,495,0
20241209,182500,293793927,495,495,495,495,0
20241209,182400,293793927,495,495,495,495,0
20241209,182300,293793927,495,495,495,495,0
20241209,182200,293793927,495,495,495,495,0
20241209,182100,293793927,495,495,495,495,0
20241209,182000,293793927,495,495,495,495,0
20241209,181900,293793927,495,495,495,495,0
20241209,181800,293793927,495,495,495,495,0
20241209,181700,293793927,495,495,495,495,0
20241209,181600,293793927,495,495,495,495,0
20241209,181500,293793927,495,495,495,495,0
20241209,181400,293793927,495,495,495,495,0
20241209,181300,293793927,495,495,495,495,0
20241209,181200,293793927,495,495,495,495,0
20241209,181100,293793927,495,495,495,495,0
20241209,181000,293793927,495,495,495,495,0
20241209,180900,293793927,495,495,495,495,2972
20241209,180800,293793927,495,495,495,495,0
20241209,180700,293793927,495,495,495,495,0
20241209,180600,293793927,495,495,495,495,0
20241209,180500,293793927,495,495,495,495,0
20241209,180400,293793927,495,495,495,495,0
20241209,180300,293793927,495,495,495,495,0
20241209,180200,293793927,495,495,495,495,0
20241209,180100,293793927,495,495,495,495,0
20241209,180000,293793927,495,495,495,495,0
20241209,175900,293793927,495,495,495,495,0
20241209,175800,293793927,495,495,495,495,0
20241209,175700,293793927,495,495,495,495,0
20241209,175600,293793927,495,495,495,495,0
20241209,175500,293793927,495,495,495,495,0
20241209,175400,293793927,495,495,495,495,0
20241209,175300,293793927,495,495,495,495,0
20241209,175200,293793927,495,495,495,495,0
20241209,175100,293793927,495,495,495,495,0
20241209,175000,293793927,495,495,495,495,0
20241209,174900,293793927,495,495,495,495,0
20241209,174800,293793927,495,495,495,495,0
20241209,174700,293793927,495,495,495,495,0
20241209,174600,293793927,495,495,495,495,0
20241209,174500,293793927,495,495,495,495,0
20241209,174400,293793927,495,495,495,495,0
20241209,174300,293793927,495,495,495,495,0
20241209,174200,293793927,495,495,495,495,0
20241209,174100,293793927,495,495,495,495,0
20241209,174000,293793927,495,495,495,495,0
20241209,173900,293793927,495,495,495,495,2972
20241209,173800,293793927,495,495,495,495,0
20241209,173700,293793927,495,495,495,495,0
20241209,173600,293793927,495,495,495,495,0
20241209,173500,293793927,495,495,495,495,0
20241209,173400,293793927,495,495,495,495,0
20241209,173300,293793927,495,495,495,495,0
20241209,173200,293793927,495,495,495,495,0
20241209,173100,293793927,495,495,495,495,0
20241209,173000,293793927,495,495,495,495,0
20241209,172900,293793927,495,495,495,495,0
20241209,172800,293793927,495,495,495,495,0
20241209,172700,293793927,495,495,495,495,0
20241209,172600,293793927,495,495,495,495,0
20241209,172500,293793927,495,495,495,495,0
20241209,172400,293793927,495,495,495,495,0
20241209,172300,293793927,495,495,495,495,0
20241209,172200,293793927,495,495,495,495,0
20241209,172100,293793927,495,495,495,495,0
20241209,172000,293793927,495,495,495,495,0
20241209,171900,293793927,495,495,495,495,0
20241209,171800,293793927,495,495,495,495,0
20241209,171700,293793927,495,495,495,495,0
20241209,171600,293793927,495,495,495,495,0
20241209,171500,293793927,495,495,495,495,0
20241209,171400,293793927,495,495,495,495,0
20241209,171300,293793927,495,495,495,495,0
20241209,171200,293793927,495,495,495,495,0
20241209,171100,293793927,495,495,495,495,0
20241209,171000,293793927,495,495,495,495,0
20241209,170900,293793927,495,495,495,495,2972
20241209,170800,293793927,495,495,495,495,0
20241209,170700,293793927,495,495,495,495,0
20241209,170600,293793927,495,495,495,495,0
20241209,170500,293793927,495,495,495,495,0
20241209,170400,293793927,495,495,495,495,0
20241209,170300,293793927,495,495,495,495,0
20241209,170200,293793927,495,495,495,495,0
20241209,170100,293793927,495,495,495,495,0
20241209,170000,293793927,495,495,495,495,0
20241209,165900,293793927,495,495,495,495,0
20241209,165800,293793927,495,495,495,495,0
20241209,165700,293793927,495,495,495,495,0
20241209,165600,293793927,495,495,495,495,0
20241209,165500,293793927,495,495,495,495,0
20241209,165400,293793927,495,495,495,495,0
20241209,165300,293793927,495,495,495,495,0
20241209,165200,293793927,495,495,495,495,0
20241209,165100,293793927,495,495,495,495,0
20241209,165000,293793927,495,495,495,495,0
20241209,164900,293793927,495,495,495,495,0
20241209,164800,293793927,495,495,495,495,0
20241209,164700,293793927,495,495,495,495,0
20241209,164600,293793927,495,495,495,495,0
20241209,164500,293793927,495,495,495,495,0
20241209,164400,293793927,495,495,495,495,0
20241209,164300,293793927,495,495,495,495,0
20241209,164200,293793927,495,495,495,495,0
20241209,164100,293793927,495,495,495,495,0
20241209,164000,293793927,495,495,495,495,0
20241209,163900,293793927,495,495,495,495,2972
20241209,163800,293793927,495,495,495,495,0
20241209,163700,293793927,495,495,495,495,0
20241209,163600,293793927,495,495,495,495,0
20241209,163500,293793927,495,495,495,495,0
20241209,163400,293793927,495,495,495,495,0
20241209,163300,293793927,495,495,495,495,0
20241209,163200,293793927,495,495,495,495,0
20241209,163100,293793927,495,495,495,495,0
20241209,163000,293793927,495,495,495,495,0
20241209,162900,293793927,495,495,495,495,0
20241209,162800,293793927,495,495,495,495,0
20241209,162700,293793927,495,495,495,495,0
20241209,162600,293793927,495,495,495,495,0
20241209,162500,293793927,495,495,495,495,0
20241209,162400,293793927,495,495,495,495,0
20241209,162300,293793927,495,495,495,495,0
20241209,162200,293793927,495,495,495,495,0
20241209,162100,293793927,495,495,495,495,0
20241209,162000,293793927,495,495,495,495,0
20241209,161900,293793927,495,495,495,495,0
20241209,161800,293793927,495,495,495,495,0
20241209,161700,293793927,495,495,495,495,0
20241209,161600,293793927,495,495,495,495,0
20241209,161500,293793927,495,495,495,495,0
20241209,161400,293793927,495,495,495,495,0
20241209,161300,293793927,495,495,495,495,0
20241209,161200,293793927,495,495,495,495,0
20241209,161100,293793927,495,495,495,495,0
20241209,161000,293793927,495,495,495,495,0
20241209,160900,293793927,495,495,495,495,2972
20241209,160800,293793927,495,495,495,495,0
20241209,160700,293793927,495,495,495,495,0
20241209,160600,293793927,495,495,495,495,0
20241209,160500,293793927,495,495,495,495,0
20241209,160400,293793927,495,495,495,495,0
20241209,160300,293793927,495,495,495,495,0
20241209,160200,293793927,495,495,495,495,0
20241209,160100,293793927,495,495,495,495,0
20241209,160000,293793927,495,495,495,495,0
20241209,155900,293793927,495,495,495,495,0
20241209,155800,293793927,495,495,495,495,0
20241209,155700,293793927,495,495,495,495,0
20241209,155600,293793927,495,495,495,495,0
20241209,155500,293793927,495,495,495,495,0
20241209,155400,293793927,495,495,495,495,0
20241209,155300,293793927,495,495,495,495,0
20241209,155200,293793927,495,495,495,495,0
20241209,155100,293793927,495,495,495,495,0
20241209,155000,293793927,495,495,495,495,0
20241209,154900,293793927,495,495,495,495,0
20241209,154800,293793927,495,495,495,495,0
20241209,154700,293793927,495,495,495,495,0
20241209,154600,293793927,495,495,495,495,0
20241209,154500,293793927,495,495,495,495,0
20241209,154400,293793927,495,495,495,495,0
20241209,154300,293793927,495,495,495,495,0
20241209,154200,293793927,495,495,495,495,0
20241209,154100,293793927,495,495,495,495,0
20241209,154000,293793927,495,495,495,495,0
20241209,153900,293793927,495,495,495,495,2972
20241209,153800,293793927,495,495,495,495,0
20241209,153700,293793927,495,495,495,495,0
20241209,153600,293793927,495,495,495,495,0
20241209,153500,293793927,495,495,495,495,0
20241209,153400,293793927,495,495,495,495,0
20241209,153300,293793927,495,495,495,495,0
20241209,153200,293793927,495,495,495,495,0
20241209,153100,293793927,495,495,495,495,0
20241209,153000,293793927,495,495,495,495,2972
20241209,152900,292322787,497,497,497,497,0
20241209,152800,292322787,497,497,497,497,0
20241209,152700,292322787,497,497,497,497,0
20241209,152600,292322787,497,497,497,497,0
20241209,152500,292322787,497,497,497,497,0
20241209,152400,292322787,497,497,497,497,0
20241209,152300,292322787,497,497,497,497,0
20241209,152200,292322787,497,497,497,497,0
20241209,152100,292322787,497,497,497,497,0
20241209,152000,292322787,497,497,497,497,0
20241209,151900,292322787,497,497,497,497,1
20241209,151800,292322290,494,495,495,494,293
20241209,151700,292177547,497,494,497,494,51
20241209,151600,292152350,498,498,498,498,1
20241209,151500,292151852,495,496,496,495,1000
20241209,151400,291656650,495,498,498,495,27
20241209,151300,291643279,498,498,498,498,1
20241209,151200,291642781,498,498,498,498,1
20241209,151100,291642283,498,498,498,498,2
20241209,151000,291641287,499,499,499,499,0
20241209,150900,291641287,499,499,499,499,2
20241209,150800,291640289,499,499,499,499,408
20241209,150700,291436697,495,495,495,495,0
20241209,150600,291436697,495,495,495,495,0
20241209,150500,291436697,495,496,496,495,3837
20241209,150400,289537381,499,499,499,499,1
20241209,150300,289536882,495,497,497,495,2000
20241209,150200,288546780,497,496,497,496,2034
20241209,150100,287536282,495,495,495,495,23
20241209,150000,287524897,495,495,495,495,0
20241209,145900,287524897,495,495,495,495,0
20241209,145800,287524897,495,495,495,495,854
20241209,145700,287102167,496,496,496,496,730
20241209,145600,286740087,496,496,496,495,2177
20241209,145500,285662440,495,495,495,495,400
20241209,145400,285464440,495,495,495,495,16
20241209,145300,285456520,497,497,497,497,1
20241209,145200,285456023,491,497,497,491,16894
20241209,145100,277124932,497,497,497,497,400
20241209,145000,276926132,496,496,496,496,3000
20241209,144900,275438132,497,497,497,497,3
20241209,144800,275436641,497,497,497,497,256
20241209,144700,275309409,497,497,497,497,3
20241209,144600,275307918,497,497,497,497,0
20241209,144500,275307918,497,497,497,497,100
20241209,144400,275258218,497,496,497,495,9998
20241209,144300,270306954,497,497,497,497,460
20241209,144200,270078334,501,498,501,496,2555
20241209,144100,268809681,498,498,498,498,200
20241209,144000,268710081,499,499,499,499,1067
20241209,143900,268177648,502,502,502,502,0
20241209,143800,268177648,502,501,503,501,1058
20241209,143700,267646783,501,501,501,501,6
20241209,143600,267643777,499,499,499,499,1241
20241209,143500,267024518,499,499,499,499,1
20241209,143400,267024019,497,497,497,497,99
20241209,143300,266974816,498,499,499,498,2
20241209,143200,266973819,499,498,499,498,231
20241209,143100,266858730,497,498,498,497,68
20241209,143000,266824932,498,498,498,498,100
20241209,142900,266775132,497,497,497,497,99
20241209,142800,266725929,498,499,499,498,2
20241209,142700,266724932,497,497,497,497,533
20241209,142600,266460031,497,497,497,497,40
20241209,142500,266440151,497,497,497,497,0
20241209,142400,266440151,497,497,497,497,0
20241209,142300,266440151,497,497,497,497,1000
20241209,142200,265943151,497,494,497,494,3443
20241209,142100,264242306,492,494,494,492,11490
20241209,142000,258566248,496,496,496,496,3020
20241209,141900,257068328,496,494,496,494,4589
20241209,141800,254794778,495,495,495,495,408
20241209,141700,254592818,495,495,495,495,6000
20241209,141600,251622818,495,495,495,495,3000
20241209,141500,250137818,494,496,496,494,14
20241209,141400,250130896,496,494,496,494,594
20241209,141300,249837458,493,494,494,493,724
20241209,141200,249480263,496,496,496,496,0
20241209,141100,249480263,496,496,496,496,0
20241209,141000,249480263,496,496,496,496,1
20241209,140900,249479767,496,496,496,496,14
20241209,140800,249472823,496,496,496,496,3
20241209,140700,249471335,496,496,496,496,4
20241209,140600,249469351,496,492,496,492,2103
20241209,140500,248433875,497,492,497,491,771
20241209,140400,248054789,497,496,497,492,7780
20241209,140300,244226844,493,500,500,493,2807
20241209,140200,242836874,500,500,500,500,24
20241209,140100,242824874,499,499,499,499,551
20241209,140000,242549925,499,499,500,499,21
20241209,135900,242539445,499,499,499,499,0
20241209,135800,242539445,499,499,499,499,0
20241209,135700,242539445,499,499,499,499,0
20241209,135600,242539445,499,499,499,499,1
20241209,135500,242538946,498,498,498,498,0
20241209,135400,242538946,498,498,498,498,0
20241209,135300,242538946,498,498,498,498,0
20241209,135200,242538946,498,499,499,498,29
20241209,135100,242524476,499,499,499,499,0
20241209,135000,242524476,499,499,499,499,1
20241209,134900,242523977,501,501,501,501,1
20241209,134800,242523476,496,496,496,496,1
20241209,134700,242522980,502,501,502,501,50
20241209,134600,242497920,502,502,502,502,0
20241209,134500,242497920,502,501,502,501,100
20241209,134400,242447750,502,502,502,502,1
20241209,134300,242447248,495,495,495,495,2001
20241209,134200,241456753,494,500,500,494,10000
20241209,134100,236513741,503,503,503,503,301
20241209,134000,236362338,503,503,503,503,0
20241209,133900,236362338,503,503,503,503,1
20241209,133800,236361835,497,497,497,497,0
20241209,133700,236361835,497,496,503,496,1833
20241209,133600,235452160,500,504,504,496,1501
20241209,133500,234703652,497,500,500,497,800
20241209,133400,234305136,500,500,500,500,101
20241209,133300,234254636,504,503,504,503,500
20241209,133200,234002846,504,504,504,504,191
20241209,133100,233906582,504,500,504,500,8888
20241209,133000,229434413,500,497,501,497,5645
20241209,132900,226615608,497,497,497,496,12
20241209,132800,226609645,497,497,497,497,400
20241209,132700,226410845,497,497,497,497,100
20241209,132600,226361145,496,496,496,496,15
20241209,132500,226353705,496,496,496,496,1200
20241209,132400,225758505,497,497,497,492,540
20241209,132300,225492625,494,495,495,490,8698
20241209,132200,221215090,495,495,495,495,0
20241209,132100,221215090,495,495,495,495,0
20241209,132000,221215090,495,496,496,495,2380
20241209,131900,220036882,495,495,495,495,3000
20241209,131800,218551882,494,494,494,494,0
20241209,131700,218551882,494,495,496,494,11055
20241209,131600,213085147,495,495,495,495,1
20241209,131500,213084652,499,494,499,494,2
20241209,131400,213083659,500,500,500,500,0
20241209,131300,213083659,500,497,500,497,1512
20241209,131200,212331818,497,497,497,497,0
20241209,131100,212331818,497,494,497,494,1341
20241209,131000,211669361,494,494,494,494,598
20241209,130900,211373949,494,495,495,493,302
20241209,130800,211224960,499,490,499,490,18850
20241209,130700,201972492,495,495,495,495,0
20241209,130600,201972492,495,496,496,495,2238
20241209,130500,200864226,496,498,500,495,12026
20241209,130400,194899399,497,499,499,497,5000
20241209,130300,192409767,499,499,499,499,50
20241209,130200,192384817,499,501,501,499,3609
20241209,130100,190583924,500,500,500,500,32
20241209,130000,190567924,500,501,501,500,2758
20241209,125900,189188904,501,501,501,501,0
20241209,125800,189188904,501,501,501,501,300
20241209,125700,189038604,501,501,501,501,5
20241209,125600,189036099,501,501,501,501,21
20241209,125500,189025578,501,501,501,501,20
20241209,125400,189015558,501,501,501,501,4
20241209,125300,189013554,501,501,501,501,39
20241209,125200,188994015,501,501,501,501,17
20241209,125100,188985498,501,502,502,500,8740
20241209,125000,184614065,501,502,502,501,856
20241209,124900,184184497,503,503,503,503,11
20241209,124800,184178964,503,503,503,503,3007
20241209,124700,182666443,503,503,503,503,15
20241209,124600,182658898,503,503,503,503,1009
20241209,124500,182151371,503,503,503,503,1
20241209,124400,182150868,502,502,502,502,0
20241209,124300,182150868,502,503,503,502,2125
20241209,124200,181082130,503,503,503,503,0
20241209,124100,181082130,503,503,503,503,0
20241209,124000,181082130,503,503,503,503,17
20241209,123900,181073579,502,502,502,502,0
20241209,123800,181073579,502,502,502,502,122
20241209,123700,181012335,502,502,502,501,3835
20241209,123600,179090940,502,503,503,502,409
20241209,123500,178885618,503,503,503,503,21
20241209,123400,178875055,503,503,503,503,3
20241209,123300,178873546,503,503,503,503,0
20241209,123200,178873546,503,503,503,503,1
20241209,123100,178873043,503,503,503,503,53
20241209,123000,178846384,503,503,503,503,52
20241209,122900,178820228,503,503,503,503,102
20241209,122800,178768922,503,504,504,503,544
20241209,122700,178495287,504,503,504,503,1193
20241209,122600,177894275,503,504,504,503,580
20241209,122500,177602430,504,504,504,504,0
20241209,122400,177602430,504,504,504,504,0
20241209,122300,177602430,504,506,506,504,1511
20241209,122200,176840864,504,504,504,504,0
20241209,122100,176840864,504,504,504,504,3692
20241209,122000,174980096,504,504,504,504,1
20241209,121900,174979592,504,504,504,504,2129
20241209,121800,173906576,503,503,503,503,0
20241209,121700,173906576,503,503,503,503,2000
20241209,121600,172900576,503,503,503,503,601
20241209,121500,172598273,504,504,504,504,41
20241209,121400,172577609,504,505,505,504,410
20241209,121300,172370751,505,505,505,505,0
20241209,121200,172370751,505,505,505,505,361
20241209,121100,172188446,504,505,505,504,540
20241209,121000,171915765,505,505,505,505,0
20241209,120900,171915765,505,505,505,505,0
20241209,120800,171915765,505,505,505,505,0
20241209,120700,171915765,505,505,505,505,0
20241209,120600,171915765,505,505,505,505,55
20241209,120500,171887990,505,505,505,505,340
20241209,120400,171716290,505,505,505,505,2
20241209,120300,171715280,505,505,505,505,7
20241209,120200,171711745,505,505,505,505,52
20241209,120100,171685485,505,505,505,505,63
20241209,120000,171653670,506,506,506,506,0
20241209,115900,171653670,506,506,506,506,0
20241209,115800,171653670,506,506,506,506,1
20241209,115700,171653164,502,505,505,502,2208
20241209,115600,170544027,505,505,505,505,3
20241209,115500,170542512,505,505,505,505,0
20241209,115400,170542512,505,504,505,504,216
20241209,115300,170433443,503,503,503,502,6810
20241209,115200,167011013,501,502,502,501,3994
20241209,115100,165009593,501,501,501,501,0
20241209,115000,165009593,501,506,506,501,1562
20241209,114900,164223708,506,506,506,506,21
20241209,114800,164213082,506,503,506,502,5965
20241209,114700,161213155,503,503,503,503,1
20241209,114600,161212652,503,505,505,503,2500
20241209,114500,159952485,505,506,506,505,3710
20241209,114400,158078934,506,506,506,506,1
20241209,114300,158078428,506,506,506,506,1
20241209,114200,158077922,506,506,506,506,1000
20241209,114100,157571922,506,506,506,506,1507
20241209,114000,156809380,506,506,506,506,202
20241209,113900,156707168,506,506,506,506,122
20241209,113800,156645436,506,508,508,506,1526
20241209,113700,155873276,508,508,508,508,24
20241209,113600,155861084,508,508,508,508,102
20241209,113500,155809268,508,508,508,508,6
20241209,113400,155806220,508,508,508,508,0
20241209,113300,155806220,508,508,508,508,1
20241209,113200,155805712,508,508,508,508,3
20241209,113100,155804188,508,508,508,508,200
20241209,113000,155702588,508,508,508,508,2
20241209,112900,155701572,505,505,505,505,0
20241209,112800,155701572,505,505,505,505,4
20241209,112700,155699552,505,505,505,505,30
20241209,112600,155684402,505,508,508,505,55
20241209,112500,155656612,508,508,508,508,9
20241209,112400,155652040,508,508,508,508,0
20241209,112300,155652040,508,508,508,508,9
20241209,112200,155647468,507,507,507,507,56
20241209,112100,155619076,507,507,507,507,103
20241209,112000,155566855,503,503,503,503,82
20241209,111900,155525609,502,502,502,502,2909
20241209,111800,154065291,502,504,504,502,6643
20241209,111700,150721097,508,508,508,508,2014
20241209,111600,149697985,508,508,508,508,200
20241209,111500,149596385,508,506,508,503,6418
20241209,111400,146360166,508,508,508,508,2
20241209,111300,146359150,508,508,508,505,4817
20241209,111200,143919432,509,509,509,509,12
20241209,111100,143913324,509,510,510,509,1895
20241209,111000,142948568,510,510,510,510,201
20241209,110900,142846058,510,510,510,510,101
20241209,110800,142794548,510,510,510,510,206
20241209,110700,142689488,510,510,510,510,50
20241209,110600,142663988,511,511,511,511,100
20241209,110500,142612888,510,510,510,510,8
20241209,110400,142608808,510,510,510,510,107
20241209,110300,142554238,510,510,510,510,0
20241209,110200,142554238,510,510,510,510,101
20241209,110100,142502728,510,510,510,510,0
20241209,110000,142502728,510,510,510,510,0
20241209,105900,142502728,510,510,510,510,0
20241209,105800,142502728,510,510,510,510,0
20241209,105700,142502728,510,511,511,510,20
20241209,105600,142492525,514,514,514,514,0
20241209,105500,142492525,514,514,514,514,0
20241209,105400,142492525,514,510,514,510,1136
20241209,105300,141913161,511,514,514,511,2134
20241209,105200,140822681,514,514,514,514,50
20241209,105100,140796981,512,513,513,512,109
20241209,105000,140741171,514,514,514,514,0
20241209,104900,140741171,514,514,514,514,1
20241209,104800,140740657,511,511,511,511,0
20241209,104700,140740657,511,511,511,511,0
20241209,104600,140740657,511,511,511,511,0
20241209,104500,140740657,511,511,511,511,0
20241209,104400,140740657,511,512,512,511,148
20241209,104300,140664899,512,512,512,512,0
20241209,104200,140664899,512,514,514,512,64
20241209,104100,140632129,513,514,514,513,481
20241209,104000,140384905,514,514,514,514,0
20241209,103900,140384905,514,514,514,514,0
20241209,103800,140384905,514,512,514,512,24
20241209,103700,140372572,514,514,514,514,2
20241209,103600,140371544,514,514,514,514,10
20241209,103500,140366404,514,514,514,514,7
20241209,103400,140362806,514,514,514,514,2
20241209,103300,140361778,514,514,514,514,8
20241209,103200,140357666,514,514,514,514,47
20241209,103100,140333508,508,508,508,508,92
20241209,103000,140286772,508,514,514,508,8800
20241209,102900,135804850,515,515,515,515,60
20241209,102800,135773950,515,515,515,515,21
20241209,102700,135763135,515,515,515,515,41
20241209,102600,135742020,515,515,516,515,391
20241209,102500,135540653,515,515,515,515,1
20241209,102400,135540138,515,515,515,515,0
20241209,102300,135540138,515,515,515,515,1
20241209,102200,135539623,513,515,515,513,554
20241209,102100,135255301,516,516,516,516,1
20241209,102000,135254785,516,516,516,516,500
20241209,101900,134996785,516,516,516,516,2
20241209,101800,134995753,516,516,516,516,50
20241209,101700,134969953,516,515,516,515,600
20241209,101600,134660853,515,515,515,515,5
20241209,101500,134658278,510,515,515,510,2037
20241209,101400,133614900,515,515,515,515,3
20241209,101300,133613355,515,515,515,515,121
20241209,101200,133551040,515,514,515,514,3
20241209,101100,133549496,514,515,515,513,370
20241209,101000,133359609,515,515,515,515,11
20241209,100900,133353944,515,515,515,513,28
20241209,100800,133339527,515,515,515,515,13
20241209,100700,133332832,515,511,515,511,6
20241209,100600,133329746,516,516,516,516,4
20241209,100500,133327682,516,516,516,516,1
20241209,100400,133327166,510,516,517,510,4073
20241209,100300,131234182,514,514,514,514,0
20241209,100200,131234182,514,515,515,514,6145
20241209,100100,128074652,514,514,514,514,17
20241209,100000,128065914,514,514,514,514,1
20241209,095900,128065400,514,514,517,514,1000
20241209,095800,127550960,511,513,515,511,13151
20241209,095700,120800004,508,508,508,508,74
20241209,095600,120762412,514,514,514,514,6
20241209,095500,120759328,511,511,511,511,1695
20241209,095400,119893183,511,506,511,506,199
20241209,095300,119791649,505,511,511,505,18999
20241209,095200,110147366,511,511,511,511,454
20241209,095100,109915372,510,510,511,510,161
20241209,095000,109833216,511,515,516,511,400
20241209,094900,109627830,516,516,516,516,20
20241209,094800,109617510,516,513,516,508,524
20241209,094700,109350664,516,511,516,511,1865
20241209,094600,108395800,511,511,511,511,1863
20241209,094500,107443807,509,511,511,509,9076
20241209,094400,102814924,511,512,512,511,395
20241209,094300,102612999,512,513,513,511,831
20241209,094200,102187923,513,513,516,513,2652
20241209,094100,100827441,513,515,515,513,4046
20241209,094000,98748968,517,516,517,515,3524
20241209,093900,96932287,516,518,518,516,1946
20241209,093800,95926792,518,517,518,517,81
20241209,093700,95884855,518,518,518,518,51
20241209,093600,95858437,516,518,518,516,3
20241209,093500,95856886,517,517,517,517,5464
20241209,093400,93031998,514,514,514,514,1200
20241209,093300,92415198,514,516,516,513,6823
20241209,093200,88905222,516,517,517,516,2912
20241209,093100,87401718,518,518,518,518,2000
20241209,093000,86365718,517,518,518,517,898
20241209,092900,85901050,519,519,519,518,1266
20241209,092800,85244641,517,519,519,517,1371
20241209,092700,84533940,520,521,521,520,3521
20241209,092600,82700020,521,520,521,520,2900
20241209,092500,81191120,520,521,521,520,13533
20241209,092400,74141157,525,523,525,520,22571
20241209,092300,62320131,524,524,524,524,300
20241209,092200,62162931,524,524,524,524,4963
20241209,092100,59562319,524,524,524,524,1543
20241209,092000,58753787,527,527,527,527,86
20241209,091900,58708465,527,527,528,525,10184
20241209,091800,53347962,527,527,527,527,200
20241209,091700,53242562,527,529,529,527,169
20241209,091600,53153318,530,530,530,530,1
20241209,091500,53152788,530,529,530,529,887
20241209,091400,52682684,529,529,529,529,0
20241209,091300,52682684,529,532,533,529,575
20241209,091200,52376351,533,533,533,533,103
20241209,091100,52321452,533,533,533,533,1211
20241209,091000,51675989,526,538,538,526,12113
20241209,090900,45237778,538,538,538,538,601
20241209,090800,44914440,538,538,538,538,1284
20241209,090700,44223648,535,536,536,535,2000
20241209,090600,43152648,535,539,539,535,7950
20241209,090500,38877037,538,541,541,538,13561
20241209,090400,31559503,541,541,541,541,955
20241209,090300,31042848,541,541,541,541,1000
20241209,090200,30501848,541,541,541,541,480
20241209,090100,30242168,544,547,547,542,1265
20241209,090000,29553146,548,549,549,548,53828
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200900 293793927 495 495 495 495 2972
3 20241209 200800 293793927 495 495 495 495 0
4 20241209 200700 293793927 495 495 495 495 0
5 20241209 200600 293793927 495 495 495 495 0
6 20241209 200500 293793927 495 495 495 495 0
7 20241209 200400 293793927 495 495 495 495 0
8 20241209 200300 293793927 495 495 495 495 0
9 20241209 200200 293793927 495 495 495 495 0
10 20241209 200100 293793927 495 495 495 495 0
11 20241209 200000 293793927 495 495 495 495 0
12 20241209 195900 293793927 495 495 495 495 0
13 20241209 195800 293793927 495 495 495 495 0
14 20241209 195700 293793927 495 495 495 495 0
15 20241209 195600 293793927 495 495 495 495 0
16 20241209 195500 293793927 495 495 495 495 0
17 20241209 195400 293793927 495 495 495 495 0
18 20241209 195300 293793927 495 495 495 495 0
19 20241209 195200 293793927 495 495 495 495 0
20 20241209 195100 293793927 495 495 495 495 0
21 20241209 195000 293793927 495 495 495 495 0
22 20241209 194900 293793927 495 495 495 495 0
23 20241209 194800 293793927 495 495 495 495 0
24 20241209 194700 293793927 495 495 495 495 0
25 20241209 194600 293793927 495 495 495 495 0
26 20241209 194500 293793927 495 495 495 495 0
27 20241209 194400 293793927 495 495 495 495 0
28 20241209 194300 293793927 495 495 495 495 0
29 20241209 194200 293793927 495 495 495 495 0
30 20241209 194100 293793927 495 495 495 495 0
31 20241209 194000 293793927 495 495 495 495 0
32 20241209 193900 293793927 495 495 495 495 2972
33 20241209 193800 293793927 495 495 495 495 0
34 20241209 193700 293793927 495 495 495 495 0
35 20241209 193600 293793927 495 495 495 495 0
36 20241209 193500 293793927 495 495 495 495 0
37 20241209 193400 293793927 495 495 495 495 0
38 20241209 193300 293793927 495 495 495 495 0
39 20241209 193200 293793927 495 495 495 495 0
40 20241209 193100 293793927 495 495 495 495 0
41 20241209 193000 293793927 495 495 495 495 0
42 20241209 192900 293793927 495 495 495 495 0
43 20241209 192800 293793927 495 495 495 495 0
44 20241209 192700 293793927 495 495 495 495 0
45 20241209 192600 293793927 495 495 495 495 0
46 20241209 192500 293793927 495 495 495 495 0
47 20241209 192400 293793927 495 495 495 495 0
48 20241209 192300 293793927 495 495 495 495 0
49 20241209 192200 293793927 495 495 495 495 0
50 20241209 192100 293793927 495 495 495 495 0
51 20241209 192000 293793927 495 495 495 495 0
52 20241209 191900 293793927 495 495 495 495 0
53 20241209 191800 293793927 495 495 495 495 0
54 20241209 191700 293793927 495 495 495 495 0
55 20241209 191600 293793927 495 495 495 495 0
56 20241209 191500 293793927 495 495 495 495 0
57 20241209 191400 293793927 495 495 495 495 0
58 20241209 191300 293793927 495 495 495 495 0
59 20241209 191200 293793927 495 495 495 495 0
60 20241209 191100 293793927 495 495 495 495 0
61 20241209 191000 293793927 495 495 495 495 0
62 20241209 190900 293793927 495 495 495 495 2972
63 20241209 190800 293793927 495 495 495 495 0
64 20241209 190700 293793927 495 495 495 495 0
65 20241209 190600 293793927 495 495 495 495 0
66 20241209 190500 293793927 495 495 495 495 0
67 20241209 190400 293793927 495 495 495 495 0
68 20241209 190300 293793927 495 495 495 495 0
69 20241209 190200 293793927 495 495 495 495 0
70 20241209 190100 293793927 495 495 495 495 0
71 20241209 190000 293793927 495 495 495 495 0
72 20241209 185900 293793927 495 495 495 495 0
73 20241209 185800 293793927 495 495 495 495 0
74 20241209 185700 293793927 495 495 495 495 0
75 20241209 185600 293793927 495 495 495 495 0
76 20241209 185500 293793927 495 495 495 495 0
77 20241209 185400 293793927 495 495 495 495 0
78 20241209 185300 293793927 495 495 495 495 0
79 20241209 185200 293793927 495 495 495 495 0
80 20241209 185100 293793927 495 495 495 495 0
81 20241209 185000 293793927 495 495 495 495 0
82 20241209 184900 293793927 495 495 495 495 0
83 20241209 184800 293793927 495 495 495 495 0
84 20241209 184700 293793927 495 495 495 495 0
85 20241209 184600 293793927 495 495 495 495 0
86 20241209 184500 293793927 495 495 495 495 0
87 20241209 184400 293793927 495 495 495 495 0
88 20241209 184300 293793927 495 495 495 495 0
89 20241209 184200 293793927 495 495 495 495 0
90 20241209 184100 293793927 495 495 495 495 0
91 20241209 184000 293793927 495 495 495 495 0
92 20241209 183900 293793927 495 495 495 495 2972
93 20241209 183800 293793927 495 495 495 495 0
94 20241209 183700 293793927 495 495 495 495 0
95 20241209 183600 293793927 495 495 495 495 0
96 20241209 183500 293793927 495 495 495 495 0
97 20241209 183400 293793927 495 495 495 495 0
98 20241209 183300 293793927 495 495 495 495 0
99 20241209 183200 293793927 495 495 495 495 0
100 20241209 183100 293793927 495 495 495 495 0
101 20241209 183000 293793927 495 495 495 495 0
102 20241209 182900 293793927 495 495 495 495 0
103 20241209 182800 293793927 495 495 495 495 0
104 20241209 182700 293793927 495 495 495 495 0
105 20241209 182600 293793927 495 495 495 495 0
106 20241209 182500 293793927 495 495 495 495 0
107 20241209 182400 293793927 495 495 495 495 0
108 20241209 182300 293793927 495 495 495 495 0
109 20241209 182200 293793927 495 495 495 495 0
110 20241209 182100 293793927 495 495 495 495 0
111 20241209 182000 293793927 495 495 495 495 0
112 20241209 181900 293793927 495 495 495 495 0
113 20241209 181800 293793927 495 495 495 495 0
114 20241209 181700 293793927 495 495 495 495 0
115 20241209 181600 293793927 495 495 495 495 0
116 20241209 181500 293793927 495 495 495 495 0
117 20241209 181400 293793927 495 495 495 495 0
118 20241209 181300 293793927 495 495 495 495 0
119 20241209 181200 293793927 495 495 495 495 0
120 20241209 181100 293793927 495 495 495 495 0
121 20241209 181000 293793927 495 495 495 495 0
122 20241209 180900 293793927 495 495 495 495 2972
123 20241209 180800 293793927 495 495 495 495 0
124 20241209 180700 293793927 495 495 495 495 0
125 20241209 180600 293793927 495 495 495 495 0
126 20241209 180500 293793927 495 495 495 495 0
127 20241209 180400 293793927 495 495 495 495 0
128 20241209 180300 293793927 495 495 495 495 0
129 20241209 180200 293793927 495 495 495 495 0
130 20241209 180100 293793927 495 495 495 495 0
131 20241209 180000 293793927 495 495 495 495 0
132 20241209 175900 293793927 495 495 495 495 0
133 20241209 175800 293793927 495 495 495 495 0
134 20241209 175700 293793927 495 495 495 495 0
135 20241209 175600 293793927 495 495 495 495 0
136 20241209 175500 293793927 495 495 495 495 0
137 20241209 175400 293793927 495 495 495 495 0
138 20241209 175300 293793927 495 495 495 495 0
139 20241209 175200 293793927 495 495 495 495 0
140 20241209 175100 293793927 495 495 495 495 0
141 20241209 175000 293793927 495 495 495 495 0
142 20241209 174900 293793927 495 495 495 495 0
143 20241209 174800 293793927 495 495 495 495 0
144 20241209 174700 293793927 495 495 495 495 0
145 20241209 174600 293793927 495 495 495 495 0
146 20241209 174500 293793927 495 495 495 495 0
147 20241209 174400 293793927 495 495 495 495 0
148 20241209 174300 293793927 495 495 495 495 0
149 20241209 174200 293793927 495 495 495 495 0
150 20241209 174100 293793927 495 495 495 495 0
151 20241209 174000 293793927 495 495 495 495 0
152 20241209 173900 293793927 495 495 495 495 2972
153 20241209 173800 293793927 495 495 495 495 0
154 20241209 173700 293793927 495 495 495 495 0
155 20241209 173600 293793927 495 495 495 495 0
156 20241209 173500 293793927 495 495 495 495 0
157 20241209 173400 293793927 495 495 495 495 0
158 20241209 173300 293793927 495 495 495 495 0
159 20241209 173200 293793927 495 495 495 495 0
160 20241209 173100 293793927 495 495 495 495 0
161 20241209 173000 293793927 495 495 495 495 0
162 20241209 172900 293793927 495 495 495 495 0
163 20241209 172800 293793927 495 495 495 495 0
164 20241209 172700 293793927 495 495 495 495 0
165 20241209 172600 293793927 495 495 495 495 0
166 20241209 172500 293793927 495 495 495 495 0
167 20241209 172400 293793927 495 495 495 495 0
168 20241209 172300 293793927 495 495 495 495 0
169 20241209 172200 293793927 495 495 495 495 0
170 20241209 172100 293793927 495 495 495 495 0
171 20241209 172000 293793927 495 495 495 495 0
172 20241209 171900 293793927 495 495 495 495 0
173 20241209 171800 293793927 495 495 495 495 0
174 20241209 171700 293793927 495 495 495 495 0
175 20241209 171600 293793927 495 495 495 495 0
176 20241209 171500 293793927 495 495 495 495 0
177 20241209 171400 293793927 495 495 495 495 0
178 20241209 171300 293793927 495 495 495 495 0
179 20241209 171200 293793927 495 495 495 495 0
180 20241209 171100 293793927 495 495 495 495 0
181 20241209 171000 293793927 495 495 495 495 0
182 20241209 170900 293793927 495 495 495 495 2972
183 20241209 170800 293793927 495 495 495 495 0
184 20241209 170700 293793927 495 495 495 495 0
185 20241209 170600 293793927 495 495 495 495 0
186 20241209 170500 293793927 495 495 495 495 0
187 20241209 170400 293793927 495 495 495 495 0
188 20241209 170300 293793927 495 495 495 495 0
189 20241209 170200 293793927 495 495 495 495 0
190 20241209 170100 293793927 495 495 495 495 0
191 20241209 170000 293793927 495 495 495 495 0
192 20241209 165900 293793927 495 495 495 495 0
193 20241209 165800 293793927 495 495 495 495 0
194 20241209 165700 293793927 495 495 495 495 0
195 20241209 165600 293793927 495 495 495 495 0
196 20241209 165500 293793927 495 495 495 495 0
197 20241209 165400 293793927 495 495 495 495 0
198 20241209 165300 293793927 495 495 495 495 0
199 20241209 165200 293793927 495 495 495 495 0
200 20241209 165100 293793927 495 495 495 495 0
201 20241209 165000 293793927 495 495 495 495 0
202 20241209 164900 293793927 495 495 495 495 0
203 20241209 164800 293793927 495 495 495 495 0
204 20241209 164700 293793927 495 495 495 495 0
205 20241209 164600 293793927 495 495 495 495 0
206 20241209 164500 293793927 495 495 495 495 0
207 20241209 164400 293793927 495 495 495 495 0
208 20241209 164300 293793927 495 495 495 495 0
209 20241209 164200 293793927 495 495 495 495 0
210 20241209 164100 293793927 495 495 495 495 0
211 20241209 164000 293793927 495 495 495 495 0
212 20241209 163900 293793927 495 495 495 495 2972
213 20241209 163800 293793927 495 495 495 495 0
214 20241209 163700 293793927 495 495 495 495 0
215 20241209 163600 293793927 495 495 495 495 0
216 20241209 163500 293793927 495 495 495 495 0
217 20241209 163400 293793927 495 495 495 495 0
218 20241209 163300 293793927 495 495 495 495 0
219 20241209 163200 293793927 495 495 495 495 0
220 20241209 163100 293793927 495 495 495 495 0
221 20241209 163000 293793927 495 495 495 495 0
222 20241209 162900 293793927 495 495 495 495 0
223 20241209 162800 293793927 495 495 495 495 0
224 20241209 162700 293793927 495 495 495 495 0
225 20241209 162600 293793927 495 495 495 495 0
226 20241209 162500 293793927 495 495 495 495 0
227 20241209 162400 293793927 495 495 495 495 0
228 20241209 162300 293793927 495 495 495 495 0
229 20241209 162200 293793927 495 495 495 495 0
230 20241209 162100 293793927 495 495 495 495 0
231 20241209 162000 293793927 495 495 495 495 0
232 20241209 161900 293793927 495 495 495 495 0
233 20241209 161800 293793927 495 495 495 495 0
234 20241209 161700 293793927 495 495 495 495 0
235 20241209 161600 293793927 495 495 495 495 0
236 20241209 161500 293793927 495 495 495 495 0
237 20241209 161400 293793927 495 495 495 495 0
238 20241209 161300 293793927 495 495 495 495 0
239 20241209 161200 293793927 495 495 495 495 0
240 20241209 161100 293793927 495 495 495 495 0
241 20241209 161000 293793927 495 495 495 495 0
242 20241209 160900 293793927 495 495 495 495 2972
243 20241209 160800 293793927 495 495 495 495 0
244 20241209 160700 293793927 495 495 495 495 0
245 20241209 160600 293793927 495 495 495 495 0
246 20241209 160500 293793927 495 495 495 495 0
247 20241209 160400 293793927 495 495 495 495 0
248 20241209 160300 293793927 495 495 495 495 0
249 20241209 160200 293793927 495 495 495 495 0
250 20241209 160100 293793927 495 495 495 495 0
251 20241209 160000 293793927 495 495 495 495 0
252 20241209 155900 293793927 495 495 495 495 0
253 20241209 155800 293793927 495 495 495 495 0
254 20241209 155700 293793927 495 495 495 495 0
255 20241209 155600 293793927 495 495 495 495 0
256 20241209 155500 293793927 495 495 495 495 0
257 20241209 155400 293793927 495 495 495 495 0
258 20241209 155300 293793927 495 495 495 495 0
259 20241209 155200 293793927 495 495 495 495 0
260 20241209 155100 293793927 495 495 495 495 0
261 20241209 155000 293793927 495 495 495 495 0
262 20241209 154900 293793927 495 495 495 495 0
263 20241209 154800 293793927 495 495 495 495 0
264 20241209 154700 293793927 495 495 495 495 0
265 20241209 154600 293793927 495 495 495 495 0
266 20241209 154500 293793927 495 495 495 495 0
267 20241209 154400 293793927 495 495 495 495 0
268 20241209 154300 293793927 495 495 495 495 0
269 20241209 154200 293793927 495 495 495 495 0
270 20241209 154100 293793927 495 495 495 495 0
271 20241209 154000 293793927 495 495 495 495 0
272 20241209 153900 293793927 495 495 495 495 2972
273 20241209 153800 293793927 495 495 495 495 0
274 20241209 153700 293793927 495 495 495 495 0
275 20241209 153600 293793927 495 495 495 495 0
276 20241209 153500 293793927 495 495 495 495 0
277 20241209 153400 293793927 495 495 495 495 0
278 20241209 153300 293793927 495 495 495 495 0
279 20241209 153200 293793927 495 495 495 495 0
280 20241209 153100 293793927 495 495 495 495 0
281 20241209 153000 293793927 495 495 495 495 2972
282 20241209 152900 292322787 497 497 497 497 0
283 20241209 152800 292322787 497 497 497 497 0
284 20241209 152700 292322787 497 497 497 497 0
285 20241209 152600 292322787 497 497 497 497 0
286 20241209 152500 292322787 497 497 497 497 0
287 20241209 152400 292322787 497 497 497 497 0
288 20241209 152300 292322787 497 497 497 497 0
289 20241209 152200 292322787 497 497 497 497 0
290 20241209 152100 292322787 497 497 497 497 0
291 20241209 152000 292322787 497 497 497 497 0
292 20241209 151900 292322787 497 497 497 497 1
293 20241209 151800 292322290 494 495 495 494 293
294 20241209 151700 292177547 497 494 497 494 51
295 20241209 151600 292152350 498 498 498 498 1
296 20241209 151500 292151852 495 496 496 495 1000
297 20241209 151400 291656650 495 498 498 495 27
298 20241209 151300 291643279 498 498 498 498 1
299 20241209 151200 291642781 498 498 498 498 1
300 20241209 151100 291642283 498 498 498 498 2
301 20241209 151000 291641287 499 499 499 499 0
302 20241209 150900 291641287 499 499 499 499 2
303 20241209 150800 291640289 499 499 499 499 408
304 20241209 150700 291436697 495 495 495 495 0
305 20241209 150600 291436697 495 495 495 495 0
306 20241209 150500 291436697 495 496 496 495 3837
307 20241209 150400 289537381 499 499 499 499 1
308 20241209 150300 289536882 495 497 497 495 2000
309 20241209 150200 288546780 497 496 497 496 2034
310 20241209 150100 287536282 495 495 495 495 23
311 20241209 150000 287524897 495 495 495 495 0
312 20241209 145900 287524897 495 495 495 495 0
313 20241209 145800 287524897 495 495 495 495 854
314 20241209 145700 287102167 496 496 496 496 730
315 20241209 145600 286740087 496 496 496 495 2177
316 20241209 145500 285662440 495 495 495 495 400
317 20241209 145400 285464440 495 495 495 495 16
318 20241209 145300 285456520 497 497 497 497 1
319 20241209 145200 285456023 491 497 497 491 16894
320 20241209 145100 277124932 497 497 497 497 400
321 20241209 145000 276926132 496 496 496 496 3000
322 20241209 144900 275438132 497 497 497 497 3
323 20241209 144800 275436641 497 497 497 497 256
324 20241209 144700 275309409 497 497 497 497 3
325 20241209 144600 275307918 497 497 497 497 0
326 20241209 144500 275307918 497 497 497 497 100
327 20241209 144400 275258218 497 496 497 495 9998
328 20241209 144300 270306954 497 497 497 497 460
329 20241209 144200 270078334 501 498 501 496 2555
330 20241209 144100 268809681 498 498 498 498 200
331 20241209 144000 268710081 499 499 499 499 1067
332 20241209 143900 268177648 502 502 502 502 0
333 20241209 143800 268177648 502 501 503 501 1058
334 20241209 143700 267646783 501 501 501 501 6
335 20241209 143600 267643777 499 499 499 499 1241
336 20241209 143500 267024518 499 499 499 499 1
337 20241209 143400 267024019 497 497 497 497 99
338 20241209 143300 266974816 498 499 499 498 2
339 20241209 143200 266973819 499 498 499 498 231
340 20241209 143100 266858730 497 498 498 497 68
341 20241209 143000 266824932 498 498 498 498 100
342 20241209 142900 266775132 497 497 497 497 99
343 20241209 142800 266725929 498 499 499 498 2
344 20241209 142700 266724932 497 497 497 497 533
345 20241209 142600 266460031 497 497 497 497 40
346 20241209 142500 266440151 497 497 497 497 0
347 20241209 142400 266440151 497 497 497 497 0
348 20241209 142300 266440151 497 497 497 497 1000
349 20241209 142200 265943151 497 494 497 494 3443
350 20241209 142100 264242306 492 494 494 492 11490
351 20241209 142000 258566248 496 496 496 496 3020
352 20241209 141900 257068328 496 494 496 494 4589
353 20241209 141800 254794778 495 495 495 495 408
354 20241209 141700 254592818 495 495 495 495 6000
355 20241209 141600 251622818 495 495 495 495 3000
356 20241209 141500 250137818 494 496 496 494 14
357 20241209 141400 250130896 496 494 496 494 594
358 20241209 141300 249837458 493 494 494 493 724
359 20241209 141200 249480263 496 496 496 496 0
360 20241209 141100 249480263 496 496 496 496 0
361 20241209 141000 249480263 496 496 496 496 1
362 20241209 140900 249479767 496 496 496 496 14
363 20241209 140800 249472823 496 496 496 496 3
364 20241209 140700 249471335 496 496 496 496 4
365 20241209 140600 249469351 496 492 496 492 2103
366 20241209 140500 248433875 497 492 497 491 771
367 20241209 140400 248054789 497 496 497 492 7780
368 20241209 140300 244226844 493 500 500 493 2807
369 20241209 140200 242836874 500 500 500 500 24
370 20241209 140100 242824874 499 499 499 499 551
371 20241209 140000 242549925 499 499 500 499 21
372 20241209 135900 242539445 499 499 499 499 0
373 20241209 135800 242539445 499 499 499 499 0
374 20241209 135700 242539445 499 499 499 499 0
375 20241209 135600 242539445 499 499 499 499 1
376 20241209 135500 242538946 498 498 498 498 0
377 20241209 135400 242538946 498 498 498 498 0
378 20241209 135300 242538946 498 498 498 498 0
379 20241209 135200 242538946 498 499 499 498 29
380 20241209 135100 242524476 499 499 499 499 0
381 20241209 135000 242524476 499 499 499 499 1
382 20241209 134900 242523977 501 501 501 501 1
383 20241209 134800 242523476 496 496 496 496 1
384 20241209 134700 242522980 502 501 502 501 50
385 20241209 134600 242497920 502 502 502 502 0
386 20241209 134500 242497920 502 501 502 501 100
387 20241209 134400 242447750 502 502 502 502 1
388 20241209 134300 242447248 495 495 495 495 2001
389 20241209 134200 241456753 494 500 500 494 10000
390 20241209 134100 236513741 503 503 503 503 301
391 20241209 134000 236362338 503 503 503 503 0
392 20241209 133900 236362338 503 503 503 503 1
393 20241209 133800 236361835 497 497 497 497 0
394 20241209 133700 236361835 497 496 503 496 1833
395 20241209 133600 235452160 500 504 504 496 1501
396 20241209 133500 234703652 497 500 500 497 800
397 20241209 133400 234305136 500 500 500 500 101
398 20241209 133300 234254636 504 503 504 503 500
399 20241209 133200 234002846 504 504 504 504 191
400 20241209 133100 233906582 504 500 504 500 8888
401 20241209 133000 229434413 500 497 501 497 5645
402 20241209 132900 226615608 497 497 497 496 12
403 20241209 132800 226609645 497 497 497 497 400
404 20241209 132700 226410845 497 497 497 497 100
405 20241209 132600 226361145 496 496 496 496 15
406 20241209 132500 226353705 496 496 496 496 1200
407 20241209 132400 225758505 497 497 497 492 540
408 20241209 132300 225492625 494 495 495 490 8698
409 20241209 132200 221215090 495 495 495 495 0
410 20241209 132100 221215090 495 495 495 495 0
411 20241209 132000 221215090 495 496 496 495 2380
412 20241209 131900 220036882 495 495 495 495 3000
413 20241209 131800 218551882 494 494 494 494 0
414 20241209 131700 218551882 494 495 496 494 11055
415 20241209 131600 213085147 495 495 495 495 1
416 20241209 131500 213084652 499 494 499 494 2
417 20241209 131400 213083659 500 500 500 500 0
418 20241209 131300 213083659 500 497 500 497 1512
419 20241209 131200 212331818 497 497 497 497 0
420 20241209 131100 212331818 497 494 497 494 1341
421 20241209 131000 211669361 494 494 494 494 598
422 20241209 130900 211373949 494 495 495 493 302
423 20241209 130800 211224960 499 490 499 490 18850
424 20241209 130700 201972492 495 495 495 495 0
425 20241209 130600 201972492 495 496 496 495 2238
426 20241209 130500 200864226 496 498 500 495 12026
427 20241209 130400 194899399 497 499 499 497 5000
428 20241209 130300 192409767 499 499 499 499 50
429 20241209 130200 192384817 499 501 501 499 3609
430 20241209 130100 190583924 500 500 500 500 32
431 20241209 130000 190567924 500 501 501 500 2758
432 20241209 125900 189188904 501 501 501 501 0
433 20241209 125800 189188904 501 501 501 501 300
434 20241209 125700 189038604 501 501 501 501 5
435 20241209 125600 189036099 501 501 501 501 21
436 20241209 125500 189025578 501 501 501 501 20
437 20241209 125400 189015558 501 501 501 501 4
438 20241209 125300 189013554 501 501 501 501 39
439 20241209 125200 188994015 501 501 501 501 17
440 20241209 125100 188985498 501 502 502 500 8740
441 20241209 125000 184614065 501 502 502 501 856
442 20241209 124900 184184497 503 503 503 503 11
443 20241209 124800 184178964 503 503 503 503 3007
444 20241209 124700 182666443 503 503 503 503 15
445 20241209 124600 182658898 503 503 503 503 1009
446 20241209 124500 182151371 503 503 503 503 1
447 20241209 124400 182150868 502 502 502 502 0
448 20241209 124300 182150868 502 503 503 502 2125
449 20241209 124200 181082130 503 503 503 503 0
450 20241209 124100 181082130 503 503 503 503 0
451 20241209 124000 181082130 503 503 503 503 17
452 20241209 123900 181073579 502 502 502 502 0
453 20241209 123800 181073579 502 502 502 502 122
454 20241209 123700 181012335 502 502 502 501 3835
455 20241209 123600 179090940 502 503 503 502 409
456 20241209 123500 178885618 503 503 503 503 21
457 20241209 123400 178875055 503 503 503 503 3
458 20241209 123300 178873546 503 503 503 503 0
459 20241209 123200 178873546 503 503 503 503 1
460 20241209 123100 178873043 503 503 503 503 53
461 20241209 123000 178846384 503 503 503 503 52
462 20241209 122900 178820228 503 503 503 503 102
463 20241209 122800 178768922 503 504 504 503 544
464 20241209 122700 178495287 504 503 504 503 1193
465 20241209 122600 177894275 503 504 504 503 580
466 20241209 122500 177602430 504 504 504 504 0
467 20241209 122400 177602430 504 504 504 504 0
468 20241209 122300 177602430 504 506 506 504 1511
469 20241209 122200 176840864 504 504 504 504 0
470 20241209 122100 176840864 504 504 504 504 3692
471 20241209 122000 174980096 504 504 504 504 1
472 20241209 121900 174979592 504 504 504 504 2129
473 20241209 121800 173906576 503 503 503 503 0
474 20241209 121700 173906576 503 503 503 503 2000
475 20241209 121600 172900576 503 503 503 503 601
476 20241209 121500 172598273 504 504 504 504 41
477 20241209 121400 172577609 504 505 505 504 410
478 20241209 121300 172370751 505 505 505 505 0
479 20241209 121200 172370751 505 505 505 505 361
480 20241209 121100 172188446 504 505 505 504 540
481 20241209 121000 171915765 505 505 505 505 0
482 20241209 120900 171915765 505 505 505 505 0
483 20241209 120800 171915765 505 505 505 505 0
484 20241209 120700 171915765 505 505 505 505 0
485 20241209 120600 171915765 505 505 505 505 55
486 20241209 120500 171887990 505 505 505 505 340
487 20241209 120400 171716290 505 505 505 505 2
488 20241209 120300 171715280 505 505 505 505 7
489 20241209 120200 171711745 505 505 505 505 52
490 20241209 120100 171685485 505 505 505 505 63
491 20241209 120000 171653670 506 506 506 506 0
492 20241209 115900 171653670 506 506 506 506 0
493 20241209 115800 171653670 506 506 506 506 1
494 20241209 115700 171653164 502 505 505 502 2208
495 20241209 115600 170544027 505 505 505 505 3
496 20241209 115500 170542512 505 505 505 505 0
497 20241209 115400 170542512 505 504 505 504 216
498 20241209 115300 170433443 503 503 503 502 6810
499 20241209 115200 167011013 501 502 502 501 3994
500 20241209 115100 165009593 501 501 501 501 0
501 20241209 115000 165009593 501 506 506 501 1562
502 20241209 114900 164223708 506 506 506 506 21
503 20241209 114800 164213082 506 503 506 502 5965
504 20241209 114700 161213155 503 503 503 503 1
505 20241209 114600 161212652 503 505 505 503 2500
506 20241209 114500 159952485 505 506 506 505 3710
507 20241209 114400 158078934 506 506 506 506 1
508 20241209 114300 158078428 506 506 506 506 1
509 20241209 114200 158077922 506 506 506 506 1000
510 20241209 114100 157571922 506 506 506 506 1507
511 20241209 114000 156809380 506 506 506 506 202
512 20241209 113900 156707168 506 506 506 506 122
513 20241209 113800 156645436 506 508 508 506 1526
514 20241209 113700 155873276 508 508 508 508 24
515 20241209 113600 155861084 508 508 508 508 102
516 20241209 113500 155809268 508 508 508 508 6
517 20241209 113400 155806220 508 508 508 508 0
518 20241209 113300 155806220 508 508 508 508 1
519 20241209 113200 155805712 508 508 508 508 3
520 20241209 113100 155804188 508 508 508 508 200
521 20241209 113000 155702588 508 508 508 508 2
522 20241209 112900 155701572 505 505 505 505 0
523 20241209 112800 155701572 505 505 505 505 4
524 20241209 112700 155699552 505 505 505 505 30
525 20241209 112600 155684402 505 508 508 505 55
526 20241209 112500 155656612 508 508 508 508 9
527 20241209 112400 155652040 508 508 508 508 0
528 20241209 112300 155652040 508 508 508 508 9
529 20241209 112200 155647468 507 507 507 507 56
530 20241209 112100 155619076 507 507 507 507 103
531 20241209 112000 155566855 503 503 503 503 82
532 20241209 111900 155525609 502 502 502 502 2909
533 20241209 111800 154065291 502 504 504 502 6643
534 20241209 111700 150721097 508 508 508 508 2014
535 20241209 111600 149697985 508 508 508 508 200
536 20241209 111500 149596385 508 506 508 503 6418
537 20241209 111400 146360166 508 508 508 508 2
538 20241209 111300 146359150 508 508 508 505 4817
539 20241209 111200 143919432 509 509 509 509 12
540 20241209 111100 143913324 509 510 510 509 1895
541 20241209 111000 142948568 510 510 510 510 201
542 20241209 110900 142846058 510 510 510 510 101
543 20241209 110800 142794548 510 510 510 510 206
544 20241209 110700 142689488 510 510 510 510 50
545 20241209 110600 142663988 511 511 511 511 100
546 20241209 110500 142612888 510 510 510 510 8
547 20241209 110400 142608808 510 510 510 510 107
548 20241209 110300 142554238 510 510 510 510 0
549 20241209 110200 142554238 510 510 510 510 101
550 20241209 110100 142502728 510 510 510 510 0
551 20241209 110000 142502728 510 510 510 510 0
552 20241209 105900 142502728 510 510 510 510 0
553 20241209 105800 142502728 510 510 510 510 0
554 20241209 105700 142502728 510 511 511 510 20
555 20241209 105600 142492525 514 514 514 514 0
556 20241209 105500 142492525 514 514 514 514 0
557 20241209 105400 142492525 514 510 514 510 1136
558 20241209 105300 141913161 511 514 514 511 2134
559 20241209 105200 140822681 514 514 514 514 50
560 20241209 105100 140796981 512 513 513 512 109
561 20241209 105000 140741171 514 514 514 514 0
562 20241209 104900 140741171 514 514 514 514 1
563 20241209 104800 140740657 511 511 511 511 0
564 20241209 104700 140740657 511 511 511 511 0
565 20241209 104600 140740657 511 511 511 511 0
566 20241209 104500 140740657 511 511 511 511 0
567 20241209 104400 140740657 511 512 512 511 148
568 20241209 104300 140664899 512 512 512 512 0
569 20241209 104200 140664899 512 514 514 512 64
570 20241209 104100 140632129 513 514 514 513 481
571 20241209 104000 140384905 514 514 514 514 0
572 20241209 103900 140384905 514 514 514 514 0
573 20241209 103800 140384905 514 512 514 512 24
574 20241209 103700 140372572 514 514 514 514 2
575 20241209 103600 140371544 514 514 514 514 10
576 20241209 103500 140366404 514 514 514 514 7
577 20241209 103400 140362806 514 514 514 514 2
578 20241209 103300 140361778 514 514 514 514 8
579 20241209 103200 140357666 514 514 514 514 47
580 20241209 103100 140333508 508 508 508 508 92
581 20241209 103000 140286772 508 514 514 508 8800
582 20241209 102900 135804850 515 515 515 515 60
583 20241209 102800 135773950 515 515 515 515 21
584 20241209 102700 135763135 515 515 515 515 41
585 20241209 102600 135742020 515 515 516 515 391
586 20241209 102500 135540653 515 515 515 515 1
587 20241209 102400 135540138 515 515 515 515 0
588 20241209 102300 135540138 515 515 515 515 1
589 20241209 102200 135539623 513 515 515 513 554
590 20241209 102100 135255301 516 516 516 516 1
591 20241209 102000 135254785 516 516 516 516 500
592 20241209 101900 134996785 516 516 516 516 2
593 20241209 101800 134995753 516 516 516 516 50
594 20241209 101700 134969953 516 515 516 515 600
595 20241209 101600 134660853 515 515 515 515 5
596 20241209 101500 134658278 510 515 515 510 2037
597 20241209 101400 133614900 515 515 515 515 3
598 20241209 101300 133613355 515 515 515 515 121
599 20241209 101200 133551040 515 514 515 514 3
600 20241209 101100 133549496 514 515 515 513 370
601 20241209 101000 133359609 515 515 515 515 11
602 20241209 100900 133353944 515 515 515 513 28
603 20241209 100800 133339527 515 515 515 515 13
604 20241209 100700 133332832 515 511 515 511 6
605 20241209 100600 133329746 516 516 516 516 4
606 20241209 100500 133327682 516 516 516 516 1
607 20241209 100400 133327166 510 516 517 510 4073
608 20241209 100300 131234182 514 514 514 514 0
609 20241209 100200 131234182 514 515 515 514 6145
610 20241209 100100 128074652 514 514 514 514 17
611 20241209 100000 128065914 514 514 514 514 1
612 20241209 095900 128065400 514 514 517 514 1000
613 20241209 095800 127550960 511 513 515 511 13151
614 20241209 095700 120800004 508 508 508 508 74
615 20241209 095600 120762412 514 514 514 514 6
616 20241209 095500 120759328 511 511 511 511 1695
617 20241209 095400 119893183 511 506 511 506 199
618 20241209 095300 119791649 505 511 511 505 18999
619 20241209 095200 110147366 511 511 511 511 454
620 20241209 095100 109915372 510 510 511 510 161
621 20241209 095000 109833216 511 515 516 511 400
622 20241209 094900 109627830 516 516 516 516 20
623 20241209 094800 109617510 516 513 516 508 524
624 20241209 094700 109350664 516 511 516 511 1865
625 20241209 094600 108395800 511 511 511 511 1863
626 20241209 094500 107443807 509 511 511 509 9076
627 20241209 094400 102814924 511 512 512 511 395
628 20241209 094300 102612999 512 513 513 511 831
629 20241209 094200 102187923 513 513 516 513 2652
630 20241209 094100 100827441 513 515 515 513 4046
631 20241209 094000 98748968 517 516 517 515 3524
632 20241209 093900 96932287 516 518 518 516 1946
633 20241209 093800 95926792 518 517 518 517 81
634 20241209 093700 95884855 518 518 518 518 51
635 20241209 093600 95858437 516 518 518 516 3
636 20241209 093500 95856886 517 517 517 517 5464
637 20241209 093400 93031998 514 514 514 514 1200
638 20241209 093300 92415198 514 516 516 513 6823
639 20241209 093200 88905222 516 517 517 516 2912
640 20241209 093100 87401718 518 518 518 518 2000
641 20241209 093000 86365718 517 518 518 517 898
642 20241209 092900 85901050 519 519 519 518 1266
643 20241209 092800 85244641 517 519 519 517 1371
644 20241209 092700 84533940 520 521 521 520 3521
645 20241209 092600 82700020 521 520 521 520 2900
646 20241209 092500 81191120 520 521 521 520 13533
647 20241209 092400 74141157 525 523 525 520 22571
648 20241209 092300 62320131 524 524 524 524 300
649 20241209 092200 62162931 524 524 524 524 4963
650 20241209 092100 59562319 524 524 524 524 1543
651 20241209 092000 58753787 527 527 527 527 86
652 20241209 091900 58708465 527 527 528 525 10184
653 20241209 091800 53347962 527 527 527 527 200
654 20241209 091700 53242562 527 529 529 527 169
655 20241209 091600 53153318 530 530 530 530 1
656 20241209 091500 53152788 530 529 530 529 887
657 20241209 091400 52682684 529 529 529 529 0
658 20241209 091300 52682684 529 532 533 529 575
659 20241209 091200 52376351 533 533 533 533 103
660 20241209 091100 52321452 533 533 533 533 1211
661 20241209 091000 51675989 526 538 538 526 12113
662 20241209 090900 45237778 538 538 538 538 601
663 20241209 090800 44914440 538 538 538 538 1284
664 20241209 090700 44223648 535 536 536 535 2000
665 20241209 090600 43152648 535 539 539 535 7950
666 20241209 090500 38877037 538 541 541 538 13561
667 20241209 090400 31559503 541 541 541 541 955
668 20241209 090300 31042848 541 541 541 541 1000
669 20241209 090200 30501848 541 541 541 541 480
670 20241209 090100 30242168 544 547 547 542 1265
671 20241209 090000 29553146 548 549 549 548 53828