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

672
097780/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,60918280,683,683,683,683,1924
20241209,200900,60918280,683,683,683,683,0
20241209,200800,60918280,683,683,683,683,0
20241209,200700,60918280,683,683,683,683,0
20241209,200600,60918280,683,683,683,683,0
20241209,200500,60918280,683,683,683,683,0
20241209,200400,60918280,683,683,683,683,0
20241209,200300,60918280,683,683,683,683,0
20241209,200200,60918280,683,683,683,683,0
20241209,200100,60918280,683,683,683,683,0
20241209,200000,60918280,683,683,683,683,0
20241209,195900,60918280,683,683,683,683,0
20241209,195800,60918280,683,683,683,683,0
20241209,195700,60918280,683,683,683,683,0
20241209,195600,60918280,683,683,683,683,0
20241209,195500,60918280,683,683,683,683,0
20241209,195400,60918280,683,683,683,683,0
20241209,195300,60918280,683,683,683,683,0
20241209,195200,60918280,683,683,683,683,0
20241209,195100,60918280,683,683,683,683,0
20241209,195000,60918280,683,683,683,683,0
20241209,194900,60918280,683,683,683,683,0
20241209,194800,60918280,683,683,683,683,0
20241209,194700,60918280,683,683,683,683,0
20241209,194600,60918280,683,683,683,683,0
20241209,194500,60918280,683,683,683,683,0
20241209,194400,60918280,683,683,683,683,0
20241209,194300,60918280,683,683,683,683,0
20241209,194200,60918280,683,683,683,683,0
20241209,194100,60918280,683,683,683,683,0
20241209,194000,60918280,683,683,683,683,1924
20241209,193900,60918280,683,683,683,683,0
20241209,193800,60918280,683,683,683,683,0
20241209,193700,60918280,683,683,683,683,0
20241209,193600,60918280,683,683,683,683,0
20241209,193500,60918280,683,683,683,683,0
20241209,193400,60918280,683,683,683,683,0
20241209,193300,60918280,683,683,683,683,0
20241209,193200,60918280,683,683,683,683,0
20241209,193100,60918280,683,683,683,683,0
20241209,193000,60918280,683,683,683,683,0
20241209,192900,60918280,683,683,683,683,0
20241209,192800,60918280,683,683,683,683,0
20241209,192700,60918280,683,683,683,683,0
20241209,192600,60918280,683,683,683,683,0
20241209,192500,60918280,683,683,683,683,0
20241209,192400,60918280,683,683,683,683,0
20241209,192300,60918280,683,683,683,683,0
20241209,192200,60918280,683,683,683,683,0
20241209,192100,60918280,683,683,683,683,0
20241209,192000,60918280,683,683,683,683,0
20241209,191900,60918280,683,683,683,683,0
20241209,191800,60918280,683,683,683,683,0
20241209,191700,60918280,683,683,683,683,0
20241209,191600,60918280,683,683,683,683,0
20241209,191500,60918280,683,683,683,683,0
20241209,191400,60918280,683,683,683,683,0
20241209,191300,60918280,683,683,683,683,0
20241209,191200,60918280,683,683,683,683,0
20241209,191100,60918280,683,683,683,683,0
20241209,191000,60918280,683,683,683,683,1924
20241209,190900,60918280,683,683,683,683,0
20241209,190800,60918280,683,683,683,683,0
20241209,190700,60918280,683,683,683,683,0
20241209,190600,60918280,683,683,683,683,0
20241209,190500,60918280,683,683,683,683,0
20241209,190400,60918280,683,683,683,683,0
20241209,190300,60918280,683,683,683,683,0
20241209,190200,60918280,683,683,683,683,0
20241209,190100,60918280,683,683,683,683,0
20241209,190000,60918280,683,683,683,683,0
20241209,185900,60918280,683,683,683,683,0
20241209,185800,60918280,683,683,683,683,0
20241209,185700,60918280,683,683,683,683,0
20241209,185600,60918280,683,683,683,683,0
20241209,185500,60918280,683,683,683,683,0
20241209,185400,60918280,683,683,683,683,0
20241209,185300,60918280,683,683,683,683,0
20241209,185200,60918280,683,683,683,683,0
20241209,185100,60918280,683,683,683,683,0
20241209,185000,60918280,683,683,683,683,0
20241209,184900,60918280,683,683,683,683,0
20241209,184800,60918280,683,683,683,683,0
20241209,184700,60918280,683,683,683,683,0
20241209,184600,60918280,683,683,683,683,0
20241209,184500,60918280,683,683,683,683,0
20241209,184400,60918280,683,683,683,683,0
20241209,184300,60918280,683,683,683,683,0
20241209,184200,60918280,683,683,683,683,0
20241209,184100,60918280,683,683,683,683,0
20241209,184000,60918280,683,683,683,683,1924
20241209,183900,60918280,683,683,683,683,0
20241209,183800,60918280,683,683,683,683,0
20241209,183700,60918280,683,683,683,683,0
20241209,183600,60918280,683,683,683,683,0
20241209,183500,60918280,683,683,683,683,0
20241209,183400,60918280,683,683,683,683,0
20241209,183300,60918280,683,683,683,683,0
20241209,183200,60918280,683,683,683,683,0
20241209,183100,60918280,683,683,683,683,0
20241209,183000,60918280,683,683,683,683,0
20241209,182900,60918280,683,683,683,683,0
20241209,182800,60918280,683,683,683,683,0
20241209,182700,60918280,683,683,683,683,0
20241209,182600,60918280,683,683,683,683,0
20241209,182500,60918280,683,683,683,683,0
20241209,182400,60918280,683,683,683,683,0
20241209,182300,60918280,683,683,683,683,0
20241209,182200,60918280,683,683,683,683,0
20241209,182100,60918280,683,683,683,683,0
20241209,182000,60918280,683,683,683,683,0
20241209,181900,60918280,683,683,683,683,0
20241209,181800,60918280,683,683,683,683,0
20241209,181700,60918280,683,683,683,683,0
20241209,181600,60918280,683,683,683,683,0
20241209,181500,60918280,683,683,683,683,0
20241209,181400,60918280,683,683,683,683,0
20241209,181300,60918280,683,683,683,683,0
20241209,181200,60918280,683,683,683,683,0
20241209,181100,60918280,683,683,683,683,0
20241209,181000,60918280,683,683,683,683,1924
20241209,180900,60918280,683,683,683,683,0
20241209,180800,60918280,683,683,683,683,0
20241209,180700,60918280,683,683,683,683,0
20241209,180600,60918280,683,683,683,683,0
20241209,180500,60918280,683,683,683,683,0
20241209,180400,60918280,683,683,683,683,0
20241209,180300,60918280,683,683,683,683,0
20241209,180200,60918280,683,683,683,683,0
20241209,180100,60918280,683,683,683,683,0
20241209,180000,60918280,683,683,683,683,0
20241209,175900,60918280,683,683,683,683,0
20241209,175800,60918280,683,683,683,683,0
20241209,175700,60918280,683,683,683,683,0
20241209,175600,60918280,683,683,683,683,0
20241209,175500,60918280,683,683,683,683,0
20241209,175400,60918280,683,683,683,683,0
20241209,175300,60918280,683,683,683,683,0
20241209,175200,60918280,683,683,683,683,0
20241209,175100,60918280,683,683,683,683,0
20241209,175000,60918280,683,683,683,683,0
20241209,174900,60918280,683,683,683,683,0
20241209,174800,60918280,683,683,683,683,0
20241209,174700,60918280,683,683,683,683,0
20241209,174600,60918280,683,683,683,683,0
20241209,174500,60918280,683,683,683,683,0
20241209,174400,60918280,683,683,683,683,0
20241209,174300,60918280,683,683,683,683,0
20241209,174200,60918280,683,683,683,683,0
20241209,174100,60918280,683,683,683,683,0
20241209,174000,60918280,683,683,683,683,1924
20241209,173900,60918280,683,683,683,683,0
20241209,173800,60918280,683,683,683,683,0
20241209,173700,60918280,683,683,683,683,0
20241209,173600,60918280,683,683,683,683,0
20241209,173500,60918280,683,683,683,683,0
20241209,173400,60918280,683,683,683,683,0
20241209,173300,60918280,683,683,683,683,0
20241209,173200,60918280,683,683,683,683,0
20241209,173100,60918280,683,683,683,683,0
20241209,173000,60918280,683,683,683,683,0
20241209,172900,60918280,683,683,683,683,0
20241209,172800,60918280,683,683,683,683,0
20241209,172700,60918280,683,683,683,683,0
20241209,172600,60918280,683,683,683,683,0
20241209,172500,60918280,683,683,683,683,0
20241209,172400,60918280,683,683,683,683,0
20241209,172300,60918280,683,683,683,683,0
20241209,172200,60918280,683,683,683,683,0
20241209,172100,60918280,683,683,683,683,0
20241209,172000,60918280,683,683,683,683,0
20241209,171900,60918280,683,683,683,683,0
20241209,171800,60918280,683,683,683,683,0
20241209,171700,60918280,683,683,683,683,0
20241209,171600,60918280,683,683,683,683,0
20241209,171500,60918280,683,683,683,683,0
20241209,171400,60918280,683,683,683,683,0
20241209,171300,60918280,683,683,683,683,0
20241209,171200,60918280,683,683,683,683,0
20241209,171100,60918280,683,683,683,683,0
20241209,171000,60918280,683,683,683,683,1924
20241209,170900,60918280,683,683,683,683,0
20241209,170800,60918280,683,683,683,683,0
20241209,170700,60918280,683,683,683,683,0
20241209,170600,60918280,683,683,683,683,0
20241209,170500,60918280,683,683,683,683,0
20241209,170400,60918280,683,683,683,683,0
20241209,170300,60918280,683,683,683,683,0
20241209,170200,60918280,683,683,683,683,0
20241209,170100,60918280,683,683,683,683,0
20241209,170000,60918280,683,683,683,683,0
20241209,165900,60918280,683,683,683,683,0
20241209,165800,60918280,683,683,683,683,0
20241209,165700,60918280,683,683,683,683,0
20241209,165600,60918280,683,683,683,683,0
20241209,165500,60918280,683,683,683,683,0
20241209,165400,60918280,683,683,683,683,0
20241209,165300,60918280,683,683,683,683,0
20241209,165200,60918280,683,683,683,683,0
20241209,165100,60918280,683,683,683,683,0
20241209,165000,60918280,683,683,683,683,0
20241209,164900,60918280,683,683,683,683,0
20241209,164800,60918280,683,683,683,683,0
20241209,164700,60918280,683,683,683,683,0
20241209,164600,60918280,683,683,683,683,0
20241209,164500,60918280,683,683,683,683,0
20241209,164400,60918280,683,683,683,683,0
20241209,164300,60918280,683,683,683,683,0
20241209,164200,60918280,683,683,683,683,0
20241209,164100,60918280,683,683,683,683,0
20241209,164000,60918280,683,683,683,683,1924
20241209,163900,60918280,683,683,683,683,0
20241209,163800,60918280,683,683,683,683,0
20241209,163700,60918280,683,683,683,683,0
20241209,163600,60918280,683,683,683,683,0
20241209,163500,60918280,683,683,683,683,0
20241209,163400,60918280,683,683,683,683,0
20241209,163300,60918280,683,683,683,683,0
20241209,163200,60918280,683,683,683,683,0
20241209,163100,60918280,683,683,683,683,0
20241209,163000,60918280,683,683,683,683,0
20241209,162900,60918280,683,683,683,683,0
20241209,162800,60918280,683,683,683,683,0
20241209,162700,60918280,683,683,683,683,0
20241209,162600,60918280,683,683,683,683,0
20241209,162500,60918280,683,683,683,683,0
20241209,162400,60918280,683,683,683,683,0
20241209,162300,60918280,683,683,683,683,0
20241209,162200,60918280,683,683,683,683,0
20241209,162100,60918280,683,683,683,683,0
20241209,162000,60918280,683,683,683,683,0
20241209,161900,60918280,683,683,683,683,0
20241209,161800,60918280,683,683,683,683,0
20241209,161700,60918280,683,683,683,683,0
20241209,161600,60918280,683,683,683,683,0
20241209,161500,60918280,683,683,683,683,0
20241209,161400,60918280,683,683,683,683,0
20241209,161300,60918280,683,683,683,683,0
20241209,161200,60918280,683,683,683,683,0
20241209,161100,60918280,683,683,683,683,0
20241209,161000,60918280,683,683,683,683,1924
20241209,160900,60918280,683,683,683,683,0
20241209,160800,60918280,683,683,683,683,0
20241209,160700,60918280,683,683,683,683,0
20241209,160600,60918280,683,683,683,683,0
20241209,160500,60918280,683,683,683,683,0
20241209,160400,60918280,683,683,683,683,0
20241209,160300,60918280,683,683,683,683,0
20241209,160200,60918280,683,683,683,683,0
20241209,160100,60918280,683,683,683,683,0
20241209,160000,60918280,683,683,683,683,0
20241209,155900,60918280,683,683,683,683,0
20241209,155800,60918280,683,683,683,683,0
20241209,155700,60918280,683,683,683,683,0
20241209,155600,60918280,683,683,683,683,0
20241209,155500,60918280,683,683,683,683,0
20241209,155400,60918280,683,683,683,683,0
20241209,155300,60918280,683,683,683,683,0
20241209,155200,60918280,683,683,683,683,0
20241209,155100,60918280,683,683,683,683,0
20241209,155000,60918280,683,683,683,683,0
20241209,154900,60918280,683,683,683,683,0
20241209,154800,60918280,683,683,683,683,0
20241209,154700,60918280,683,683,683,683,0
20241209,154600,60918280,683,683,683,683,0
20241209,154500,60918280,683,683,683,683,0
20241209,154400,60918280,683,683,683,683,0
20241209,154300,60918280,683,683,683,683,0
20241209,154200,60918280,683,683,683,683,0
20241209,154100,60918280,683,683,683,683,0
20241209,154000,60918280,683,683,683,683,1924
20241209,153900,60918280,683,683,683,683,0
20241209,153800,60918280,683,683,683,683,0
20241209,153700,60918280,683,683,683,683,0
20241209,153600,60918280,683,683,683,683,0
20241209,153500,60918280,683,683,683,683,0
20241209,153400,60918280,683,683,683,683,0
20241209,153300,60918280,683,683,683,683,0
20241209,153200,60918280,683,683,683,683,0
20241209,153100,60918280,683,683,683,683,0
20241209,153000,60918280,683,683,683,683,1924
20241209,152900,59604188,689,689,689,689,0
20241209,152800,59604188,689,689,689,689,0
20241209,152700,59604188,689,689,689,689,0
20241209,152600,59604188,689,689,689,689,0
20241209,152500,59604188,689,689,689,689,0
20241209,152400,59604188,689,689,689,689,0
20241209,152300,59604188,689,689,689,689,0
20241209,152200,59604188,689,689,689,689,0
20241209,152100,59604188,689,689,689,689,0
20241209,152000,59604188,689,689,689,689,0
20241209,151900,59604188,689,686,689,684,3204
20241209,151800,57412640,686,686,686,685,202
20241209,151700,57274168,688,688,688,688,0
20241209,151600,57274168,688,688,689,687,318
20241209,151500,57055482,684,684,684,684,10
20241209,151400,57048642,689,689,689,689,0
20241209,151300,57048642,689,689,689,689,3
20241209,151200,57046575,688,688,688,688,707
20241209,151100,56560159,688,688,688,688,0
20241209,151000,56560159,688,688,688,688,0
20241209,150900,56560159,688,685,688,685,50
20241209,150800,56525888,685,685,685,685,0
20241209,150700,56525888,685,685,685,685,0
20241209,150600,56525888,685,685,685,685,0
20241209,150500,56525888,685,685,685,685,5
20241209,150400,56522463,685,685,685,685,0
20241209,150300,56522463,685,685,685,685,0
20241209,150200,56522463,685,685,685,685,0
20241209,150100,56522463,685,685,685,684,1070
20241209,150000,55789581,685,685,685,685,0
20241209,145900,55789581,685,685,685,685,0
20241209,145800,55789581,685,685,685,685,0
20241209,145700,55789581,685,685,685,685,2
20241209,145600,55788211,685,685,685,685,0
20241209,145500,55788211,685,685,685,685,0
20241209,145400,55788211,685,685,685,685,0
20241209,145300,55788211,685,686,689,684,416
20241209,145200,55503036,686,686,686,686,2
20241209,145100,55501664,689,689,689,689,7
20241209,145000,55496841,689,689,689,689,0
20241209,144900,55496841,689,689,689,687,175
20241209,144800,55376412,689,687,689,687,167
20241209,144700,55261479,689,689,689,689,0
20241209,144600,55261479,689,689,689,689,0
20241209,144500,55261479,689,689,689,689,0
20241209,144400,55261479,689,689,689,689,0
20241209,144300,55261479,689,689,689,689,0
20241209,144200,55261479,689,689,689,689,0
20241209,144100,55261479,689,689,689,689,0
20241209,144000,55261479,689,689,689,689,0
20241209,143900,55261479,689,687,689,687,200
20241209,143800,55123879,689,689,689,689,0
20241209,143700,55123879,689,689,689,689,0
20241209,143600,55123879,689,689,689,689,0
20241209,143500,55123879,689,689,689,689,0
20241209,143400,55123879,689,689,689,689,200
20241209,143300,54986079,689,689,689,689,0
20241209,143200,54986079,689,689,689,689,0
20241209,143100,54986079,689,689,689,689,0
20241209,143000,54986079,689,688,689,688,103
20241209,142900,54915213,689,689,689,689,0
20241209,142800,54915213,689,689,689,689,1252
20241209,142700,54052585,689,688,689,688,458
20241209,142600,53737168,688,686,688,686,692
20241209,142500,53262300,687,687,687,687,0
20241209,142400,53262300,687,681,687,681,1533
20241209,142300,52218309,681,684,684,680,1524
20241209,142200,51179812,687,687,687,687,2
20241209,142100,51178438,682,682,682,682,0
20241209,142000,51178438,682,682,687,682,103
20241209,141900,51108182,687,684,687,681,212
20241209,141800,50963525,689,689,689,685,1394
20241209,141700,50007056,688,690,690,688,4857
20241209,141600,46658595,695,695,695,695,0
20241209,141500,46658595,695,695,695,695,295
20241209,141400,46453570,695,695,695,695,0
20241209,141300,46453570,695,691,695,691,732
20241209,141200,45947746,695,695,695,695,0
20241209,141100,45947746,695,694,695,691,103
20241209,141000,45876389,695,695,695,695,0
20241209,140900,45876389,695,695,695,695,0
20241209,140800,45876389,695,695,695,695,0
20241209,140700,45876389,695,695,695,695,0
20241209,140600,45876389,695,695,695,695,0
20241209,140500,45876389,695,695,695,695,0
20241209,140400,45876389,695,695,695,695,22
20241209,140300,45861099,695,709,709,695,1537
20241209,140200,44791119,710,710,710,710,0
20241209,140100,44791119,710,710,710,710,0
20241209,140000,44791119,710,710,710,710,0
20241209,135900,44791119,710,710,710,710,0
20241209,135800,44791119,710,710,710,710,0
20241209,135700,44791119,710,710,710,710,110
20241209,135600,44713019,710,710,710,710,0
20241209,135500,44713019,710,710,710,710,0
20241209,135400,44713019,710,710,710,710,0
20241209,135300,44713019,710,710,710,710,1
20241209,135200,44712309,710,710,710,710,0
20241209,135100,44712309,710,710,710,710,0
20241209,135000,44712309,710,710,710,710,6
20241209,134900,44708049,710,710,710,710,5
20241209,134800,44704499,709,709,709,709,1
20241209,134700,44703790,710,710,710,710,3
20241209,134600,44701660,710,710,710,710,0
20241209,134500,44701660,710,710,710,710,0
20241209,134400,44701660,710,710,710,710,0
20241209,134300,44701660,710,710,710,710,0
20241209,134200,44701660,710,710,710,710,0
20241209,134100,44701660,710,710,710,710,0
20241209,134000,44701660,710,710,710,710,0
20241209,133900,44701660,710,710,710,710,0
20241209,133800,44701660,710,710,710,710,0
20241209,133700,44701660,710,710,710,710,0
20241209,133600,44701660,710,710,710,710,0
20241209,133500,44701660,710,710,710,710,0
20241209,133400,44701660,710,710,710,710,0
20241209,133300,44701660,710,710,710,710,0
20241209,133200,44701660,710,710,710,710,50
20241209,133100,44666160,711,711,711,711,0
20241209,133000,44666160,711,711,711,711,0
20241209,132900,44666160,711,711,711,711,0
20241209,132800,44666160,711,711,711,711,0
20241209,132700,44666160,711,710,711,710,3030
20241209,132600,42514831,709,708,709,708,200
20241209,132500,42373124,709,708,709,708,2
20241209,132400,42371707,695,698,698,695,740
20241209,132300,41857104,711,711,711,711,0
20241209,132200,41857104,711,711,711,711,0
20241209,132100,41857104,711,711,711,711,0
20241209,132000,41857104,711,711,711,711,0
20241209,131900,41857104,711,711,711,711,0
20241209,131800,41857104,711,711,711,711,0
20241209,131700,41857104,711,711,711,711,0
20241209,131600,41857104,711,711,711,711,0
20241209,131500,41857104,711,711,711,711,0
20241209,131400,41857104,711,711,711,711,0
20241209,131300,41857104,711,711,711,711,0
20241209,131200,41857104,711,711,711,711,0
20241209,131100,41857104,711,711,711,711,0
20241209,131000,41857104,711,711,711,711,0
20241209,130900,41857104,711,711,711,711,0
20241209,130800,41857104,711,711,711,711,0
20241209,130700,41857104,711,711,711,711,0
20241209,130600,41857104,711,711,711,711,0
20241209,130500,41857104,711,711,711,711,0
20241209,130400,41857104,711,708,711,708,3002
20241209,130300,39728748,709,709,709,709,0
20241209,130200,39728748,709,709,709,709,10
20241209,130100,39721658,710,710,711,695,5504
20241209,130000,35885927,710,696,710,696,12479
20241209,125900,27169482,696,696,696,696,2
20241209,125800,27168090,695,695,695,695,466
20241209,125700,26844220,695,695,695,695,400
20241209,125600,26566220,695,695,695,695,0
20241209,125500,26566220,695,690,695,689,118
20241209,125400,26484783,690,691,695,690,364
20241209,125300,26233366,696,696,696,696,0
20241209,125200,26233366,696,696,696,696,0
20241209,125100,26233366,696,696,696,696,0
20241209,125000,26233366,696,696,696,696,0
20241209,124900,26233366,696,696,696,696,0
20241209,124800,26233366,696,696,696,696,0
20241209,124700,26233366,696,696,696,696,0
20241209,124600,26233366,696,696,696,696,0
20241209,124500,26233366,696,696,696,696,2
20241209,124400,26231974,691,693,693,691,239
20241209,124300,26066521,694,694,694,694,9
20241209,124200,26060275,696,696,696,696,0
20241209,124100,26060275,696,696,696,696,0
20241209,124000,26060275,696,695,696,695,610
20241209,123900,25636306,695,695,695,695,0
20241209,123800,25636306,695,695,695,695,1
20241209,123700,25635611,694,694,694,694,104
20241209,123600,25563435,695,695,695,695,0
20241209,123500,25563435,695,695,695,695,0
20241209,123400,25563435,695,695,695,695,0
20241209,123300,25563435,695,695,695,695,0
20241209,123200,25563435,695,695,695,695,0
20241209,123100,25563435,695,695,695,695,0
20241209,123000,25563435,695,695,695,695,50
20241209,122900,25528685,695,695,695,695,0
20241209,122800,25528685,695,694,695,694,154
20241209,122700,25421807,695,695,695,695,0
20241209,122600,25421807,695,695,695,695,0
20241209,122500,25421807,695,695,695,695,0
20241209,122400,25421807,695,695,695,695,0
20241209,122300,25421807,695,695,695,695,0
20241209,122200,25421807,695,695,695,695,0
20241209,122100,25421807,695,695,695,695,0
20241209,122000,25421807,695,695,695,695,0
20241209,121900,25421807,695,695,695,695,0
20241209,121800,25421807,695,695,695,695,79
20241209,121700,25366902,695,695,695,695,0
20241209,121600,25366902,695,695,695,695,0
20241209,121500,25366902,695,695,695,695,0
20241209,121400,25366902,695,695,695,695,0
20241209,121300,25366902,695,695,695,695,0
20241209,121200,25366902,695,695,695,695,0
20241209,121100,25366902,695,695,695,695,0
20241209,121000,25366902,695,695,695,695,0
20241209,120900,25366902,695,696,696,695,51
20241209,120800,25331407,696,696,696,696,0
20241209,120700,25331407,696,696,696,696,0
20241209,120600,25331407,696,696,696,696,0
20241209,120500,25331407,696,696,696,696,0
20241209,120400,25331407,696,696,696,696,0
20241209,120300,25331407,696,696,696,696,2
20241209,120200,25330015,695,695,695,695,120
20241209,120100,25246615,695,695,695,695,0
20241209,120000,25246615,695,695,695,695,0
20241209,115900,25246615,695,695,695,695,1
20241209,115800,25245920,695,695,695,695,93
20241209,115700,25181285,695,694,695,688,3399
20241209,115600,22830843,695,695,695,695,0
20241209,115500,22830843,695,695,695,695,0
20241209,115400,22830843,695,695,695,695,210
20241209,115300,22684893,694,694,694,694,59
20241209,115200,22643947,695,695,695,695,141
20241209,115100,22545952,696,696,696,696,0
20241209,115000,22545952,696,695,696,695,3
20241209,114900,22543865,696,696,696,696,100
20241209,114800,22474265,696,696,696,696,0
20241209,114700,22474265,696,696,696,696,0
20241209,114600,22474265,696,696,696,696,0
20241209,114500,22474265,696,696,696,696,2
20241209,114400,22472873,695,695,695,695,10
20241209,114300,22465923,695,695,695,695,191
20241209,114200,22333178,696,696,696,696,0
20241209,114100,22333178,696,696,696,696,0
20241209,114000,22333178,696,696,696,696,0
20241209,113900,22333178,696,695,696,695,202
20241209,113800,22192786,696,696,696,696,0
20241209,113700,22192786,696,696,696,696,0
20241209,113600,22192786,696,696,696,696,0
20241209,113500,22192786,696,696,696,696,0
20241209,113400,22192786,696,699,699,696,1715
20241209,113300,20998520,700,700,700,700,0
20241209,113200,20998520,700,700,700,700,0
20241209,113100,20998520,700,700,700,700,0
20241209,113000,20998520,700,700,700,700,0
20241209,112900,20998520,700,700,700,700,0
20241209,112800,20998520,700,700,700,700,40
20241209,112700,20970520,700,700,700,700,10
20241209,112600,20963520,700,700,700,700,0
20241209,112500,20963520,700,700,700,700,0
20241209,112400,20963520,700,700,700,700,0
20241209,112300,20963520,700,700,700,700,0
20241209,112200,20963520,700,700,700,700,10
20241209,112100,20956520,700,700,700,700,0
20241209,112000,20956520,700,700,700,700,0
20241209,111900,20956520,700,700,700,700,0
20241209,111800,20956520,700,700,700,700,0
20241209,111700,20956520,700,700,700,700,50
20241209,111600,20921520,700,700,700,700,72
20241209,111500,20871120,700,699,700,699,45
20241209,111400,20839661,698,698,698,698,155
20241209,111300,20731471,698,698,698,698,1
20241209,111200,20730773,699,699,699,699,0
20241209,111100,20730773,699,699,700,698,7
20241209,111000,20725879,700,700,700,700,0
20241209,110900,20725879,700,700,700,700,0
20241209,110800,20725879,700,700,700,700,0
20241209,110700,20725879,700,700,700,700,0
20241209,110600,20725879,700,700,700,700,0
20241209,110500,20725879,700,700,700,700,0
20241209,110400,20725879,700,700,700,700,0
20241209,110300,20725879,700,700,700,700,0
20241209,110200,20725879,700,700,700,700,10
20241209,110100,20718879,700,700,700,700,0
20241209,110000,20718879,700,700,700,700,0
20241209,105900,20718879,700,700,700,700,0
20241209,105800,20718879,700,700,700,700,1786
20241209,105700,19468679,701,700,701,700,270
20241209,105600,19279677,700,700,700,700,1
20241209,105500,19278977,701,701,701,701,0
20241209,105400,19278977,701,701,701,701,0
20241209,105300,19278977,701,701,701,701,0
20241209,105200,19278977,701,703,703,701,731
20241209,105100,18765812,705,705,705,705,0
20241209,105000,18765812,705,703,705,703,3
20241209,104900,18763701,705,705,705,705,0
20241209,104800,18763701,705,705,705,705,5
20241209,104700,18760176,705,705,705,705,2
20241209,104600,18758766,703,703,703,703,1
20241209,104500,18758063,705,705,705,705,0
20241209,104400,18758063,705,705,705,705,0
20241209,104300,18758063,705,705,705,705,0
20241209,104200,18758063,705,705,705,705,0
20241209,104100,18758063,705,705,705,705,0
20241209,104000,18758063,705,705,705,705,0
20241209,103900,18758063,705,705,705,705,0
20241209,103800,18758063,705,705,705,705,0
20241209,103700,18758063,705,705,705,705,0
20241209,103600,18758063,705,705,705,705,0
20241209,103500,18758063,705,705,705,705,0
20241209,103400,18758063,705,702,705,702,703
20241209,103300,18264551,702,702,702,702,0
20241209,103200,18264551,702,702,702,702,0
20241209,103100,18264551,702,702,702,702,0
20241209,103000,18264551,702,702,702,702,0
20241209,102900,18264551,702,702,702,702,0
20241209,102800,18264551,702,702,702,702,0
20241209,102700,18264551,702,702,702,702,10
20241209,102600,18257531,702,702,702,702,0
20241209,102500,18257531,702,702,702,702,1
20241209,102400,18256829,702,702,702,702,0
20241209,102300,18256829,702,702,702,702,0
20241209,102200,18256829,702,702,702,702,0
20241209,102100,18256829,702,702,702,702,1
20241209,102000,18256127,702,702,702,702,0
20241209,101900,18256127,702,697,702,697,3
20241209,101800,18254026,702,702,702,702,0
20241209,101700,18254026,702,702,702,702,0
20241209,101600,18254026,702,702,702,702,0
20241209,101500,18254026,702,702,702,702,0
20241209,101400,18254026,702,700,702,700,52
20241209,101300,18217622,702,702,702,702,0
20241209,101200,18217622,702,702,702,702,0
20241209,101100,18217622,702,702,702,702,0
20241209,101000,18217622,702,702,702,702,8
20241209,100900,18212006,702,702,702,702,0
20241209,100800,18212006,702,702,702,702,0
20241209,100700,18212006,702,702,702,702,0
20241209,100600,18212006,702,697,702,695,916
20241209,100500,17574454,702,702,702,702,0
20241209,100400,17574454,702,701,702,701,1683
20241209,100300,16393845,701,701,701,701,1
20241209,100200,16393144,701,701,701,701,142
20241209,100100,16293602,702,702,702,702,0
20241209,100000,16293602,702,702,702,702,0
20241209,095900,16293602,702,702,702,702,0
20241209,095800,16293602,702,702,702,702,0
20241209,095700,16293602,702,702,702,702,0
20241209,095600,16293602,702,702,702,702,0
20241209,095500,16293602,702,702,702,702,0
20241209,095400,16293602,702,702,702,702,0
20241209,095300,16293602,702,702,702,702,0
20241209,095200,16293602,702,702,702,702,20
20241209,095100,16279562,702,702,702,702,0
20241209,095000,16279562,702,695,702,695,5709
20241209,094900,12311793,695,694,695,694,200
20241209,094800,12172803,695,694,695,694,719
20241209,094700,11673366,694,694,694,694,19
20241209,094600,11660180,694,694,694,694,11
20241209,094500,11652546,694,694,694,694,211
20241209,094400,11506112,693,693,695,693,103
20241209,094300,11434729,695,693,695,693,301
20241209,094200,11225536,695,696,696,692,2854
20241209,094100,9246795,696,700,700,696,302
20241209,094000,9036495,698,701,701,698,200
20241209,093900,8896595,701,701,701,701,8
20241209,093800,8890987,702,702,702,702,1
20241209,093700,8890285,702,700,702,699,300
20241209,093600,8680121,702,702,702,702,0
20241209,093500,8680121,702,702,702,702,0
20241209,093400,8680121,702,705,705,691,5560
20241209,093300,4792297,706,709,709,706,726
20241209,093200,4279247,709,709,709,709,248
20241209,093100,4103415,709,709,709,709,1
20241209,093000,4102706,710,710,710,710,0
20241209,092900,4102706,710,710,710,710,0
20241209,092800,4102706,710,710,710,710,0
20241209,092700,4102706,710,710,710,710,2
20241209,092600,4101286,709,711,711,709,477
20241209,092500,3762615,710,712,715,710,2292
20241209,092400,2133621,715,715,715,715,0
20241209,092300,2133621,715,715,715,713,373
20241209,092200,1866928,715,714,723,712,442
20241209,092100,1551735,723,723,723,723,0
20241209,092000,1551735,723,723,723,723,0
20241209,091900,1551735,723,723,723,723,0
20241209,091800,1551735,723,723,723,723,0
20241209,091700,1551735,723,723,723,723,0
20241209,091600,1551735,723,723,723,723,30
20241209,091500,1530045,723,723,723,723,0
20241209,091400,1530045,723,723,723,723,0
20241209,091300,1530045,723,723,723,723,0
20241209,091200,1530045,723,723,723,723,0
20241209,091100,1530045,723,723,723,723,2
20241209,091000,1528599,718,718,718,718,85
20241209,090900,1467569,723,723,723,723,0
20241209,090800,1467569,723,723,723,723,170
20241209,090700,1344659,740,740,740,740,0
20241209,090600,1344659,740,740,740,740,0
20241209,090500,1344659,740,740,740,740,150
20241209,090400,1233659,740,718,740,718,110
20241209,090300,1154625,743,743,743,743,0
20241209,090200,1154625,743,743,743,743,0
20241209,090100,1154625,743,743,743,743,0
20241209,090000,1154625,743,705,743,705,1584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 60918280 683 683 683 683 1924
3 20241209 200900 60918280 683 683 683 683 0
4 20241209 200800 60918280 683 683 683 683 0
5 20241209 200700 60918280 683 683 683 683 0
6 20241209 200600 60918280 683 683 683 683 0
7 20241209 200500 60918280 683 683 683 683 0
8 20241209 200400 60918280 683 683 683 683 0
9 20241209 200300 60918280 683 683 683 683 0
10 20241209 200200 60918280 683 683 683 683 0
11 20241209 200100 60918280 683 683 683 683 0
12 20241209 200000 60918280 683 683 683 683 0
13 20241209 195900 60918280 683 683 683 683 0
14 20241209 195800 60918280 683 683 683 683 0
15 20241209 195700 60918280 683 683 683 683 0
16 20241209 195600 60918280 683 683 683 683 0
17 20241209 195500 60918280 683 683 683 683 0
18 20241209 195400 60918280 683 683 683 683 0
19 20241209 195300 60918280 683 683 683 683 0
20 20241209 195200 60918280 683 683 683 683 0
21 20241209 195100 60918280 683 683 683 683 0
22 20241209 195000 60918280 683 683 683 683 0
23 20241209 194900 60918280 683 683 683 683 0
24 20241209 194800 60918280 683 683 683 683 0
25 20241209 194700 60918280 683 683 683 683 0
26 20241209 194600 60918280 683 683 683 683 0
27 20241209 194500 60918280 683 683 683 683 0
28 20241209 194400 60918280 683 683 683 683 0
29 20241209 194300 60918280 683 683 683 683 0
30 20241209 194200 60918280 683 683 683 683 0
31 20241209 194100 60918280 683 683 683 683 0
32 20241209 194000 60918280 683 683 683 683 1924
33 20241209 193900 60918280 683 683 683 683 0
34 20241209 193800 60918280 683 683 683 683 0
35 20241209 193700 60918280 683 683 683 683 0
36 20241209 193600 60918280 683 683 683 683 0
37 20241209 193500 60918280 683 683 683 683 0
38 20241209 193400 60918280 683 683 683 683 0
39 20241209 193300 60918280 683 683 683 683 0
40 20241209 193200 60918280 683 683 683 683 0
41 20241209 193100 60918280 683 683 683 683 0
42 20241209 193000 60918280 683 683 683 683 0
43 20241209 192900 60918280 683 683 683 683 0
44 20241209 192800 60918280 683 683 683 683 0
45 20241209 192700 60918280 683 683 683 683 0
46 20241209 192600 60918280 683 683 683 683 0
47 20241209 192500 60918280 683 683 683 683 0
48 20241209 192400 60918280 683 683 683 683 0
49 20241209 192300 60918280 683 683 683 683 0
50 20241209 192200 60918280 683 683 683 683 0
51 20241209 192100 60918280 683 683 683 683 0
52 20241209 192000 60918280 683 683 683 683 0
53 20241209 191900 60918280 683 683 683 683 0
54 20241209 191800 60918280 683 683 683 683 0
55 20241209 191700 60918280 683 683 683 683 0
56 20241209 191600 60918280 683 683 683 683 0
57 20241209 191500 60918280 683 683 683 683 0
58 20241209 191400 60918280 683 683 683 683 0
59 20241209 191300 60918280 683 683 683 683 0
60 20241209 191200 60918280 683 683 683 683 0
61 20241209 191100 60918280 683 683 683 683 0
62 20241209 191000 60918280 683 683 683 683 1924
63 20241209 190900 60918280 683 683 683 683 0
64 20241209 190800 60918280 683 683 683 683 0
65 20241209 190700 60918280 683 683 683 683 0
66 20241209 190600 60918280 683 683 683 683 0
67 20241209 190500 60918280 683 683 683 683 0
68 20241209 190400 60918280 683 683 683 683 0
69 20241209 190300 60918280 683 683 683 683 0
70 20241209 190200 60918280 683 683 683 683 0
71 20241209 190100 60918280 683 683 683 683 0
72 20241209 190000 60918280 683 683 683 683 0
73 20241209 185900 60918280 683 683 683 683 0
74 20241209 185800 60918280 683 683 683 683 0
75 20241209 185700 60918280 683 683 683 683 0
76 20241209 185600 60918280 683 683 683 683 0
77 20241209 185500 60918280 683 683 683 683 0
78 20241209 185400 60918280 683 683 683 683 0
79 20241209 185300 60918280 683 683 683 683 0
80 20241209 185200 60918280 683 683 683 683 0
81 20241209 185100 60918280 683 683 683 683 0
82 20241209 185000 60918280 683 683 683 683 0
83 20241209 184900 60918280 683 683 683 683 0
84 20241209 184800 60918280 683 683 683 683 0
85 20241209 184700 60918280 683 683 683 683 0
86 20241209 184600 60918280 683 683 683 683 0
87 20241209 184500 60918280 683 683 683 683 0
88 20241209 184400 60918280 683 683 683 683 0
89 20241209 184300 60918280 683 683 683 683 0
90 20241209 184200 60918280 683 683 683 683 0
91 20241209 184100 60918280 683 683 683 683 0
92 20241209 184000 60918280 683 683 683 683 1924
93 20241209 183900 60918280 683 683 683 683 0
94 20241209 183800 60918280 683 683 683 683 0
95 20241209 183700 60918280 683 683 683 683 0
96 20241209 183600 60918280 683 683 683 683 0
97 20241209 183500 60918280 683 683 683 683 0
98 20241209 183400 60918280 683 683 683 683 0
99 20241209 183300 60918280 683 683 683 683 0
100 20241209 183200 60918280 683 683 683 683 0
101 20241209 183100 60918280 683 683 683 683 0
102 20241209 183000 60918280 683 683 683 683 0
103 20241209 182900 60918280 683 683 683 683 0
104 20241209 182800 60918280 683 683 683 683 0
105 20241209 182700 60918280 683 683 683 683 0
106 20241209 182600 60918280 683 683 683 683 0
107 20241209 182500 60918280 683 683 683 683 0
108 20241209 182400 60918280 683 683 683 683 0
109 20241209 182300 60918280 683 683 683 683 0
110 20241209 182200 60918280 683 683 683 683 0
111 20241209 182100 60918280 683 683 683 683 0
112 20241209 182000 60918280 683 683 683 683 0
113 20241209 181900 60918280 683 683 683 683 0
114 20241209 181800 60918280 683 683 683 683 0
115 20241209 181700 60918280 683 683 683 683 0
116 20241209 181600 60918280 683 683 683 683 0
117 20241209 181500 60918280 683 683 683 683 0
118 20241209 181400 60918280 683 683 683 683 0
119 20241209 181300 60918280 683 683 683 683 0
120 20241209 181200 60918280 683 683 683 683 0
121 20241209 181100 60918280 683 683 683 683 0
122 20241209 181000 60918280 683 683 683 683 1924
123 20241209 180900 60918280 683 683 683 683 0
124 20241209 180800 60918280 683 683 683 683 0
125 20241209 180700 60918280 683 683 683 683 0
126 20241209 180600 60918280 683 683 683 683 0
127 20241209 180500 60918280 683 683 683 683 0
128 20241209 180400 60918280 683 683 683 683 0
129 20241209 180300 60918280 683 683 683 683 0
130 20241209 180200 60918280 683 683 683 683 0
131 20241209 180100 60918280 683 683 683 683 0
132 20241209 180000 60918280 683 683 683 683 0
133 20241209 175900 60918280 683 683 683 683 0
134 20241209 175800 60918280 683 683 683 683 0
135 20241209 175700 60918280 683 683 683 683 0
136 20241209 175600 60918280 683 683 683 683 0
137 20241209 175500 60918280 683 683 683 683 0
138 20241209 175400 60918280 683 683 683 683 0
139 20241209 175300 60918280 683 683 683 683 0
140 20241209 175200 60918280 683 683 683 683 0
141 20241209 175100 60918280 683 683 683 683 0
142 20241209 175000 60918280 683 683 683 683 0
143 20241209 174900 60918280 683 683 683 683 0
144 20241209 174800 60918280 683 683 683 683 0
145 20241209 174700 60918280 683 683 683 683 0
146 20241209 174600 60918280 683 683 683 683 0
147 20241209 174500 60918280 683 683 683 683 0
148 20241209 174400 60918280 683 683 683 683 0
149 20241209 174300 60918280 683 683 683 683 0
150 20241209 174200 60918280 683 683 683 683 0
151 20241209 174100 60918280 683 683 683 683 0
152 20241209 174000 60918280 683 683 683 683 1924
153 20241209 173900 60918280 683 683 683 683 0
154 20241209 173800 60918280 683 683 683 683 0
155 20241209 173700 60918280 683 683 683 683 0
156 20241209 173600 60918280 683 683 683 683 0
157 20241209 173500 60918280 683 683 683 683 0
158 20241209 173400 60918280 683 683 683 683 0
159 20241209 173300 60918280 683 683 683 683 0
160 20241209 173200 60918280 683 683 683 683 0
161 20241209 173100 60918280 683 683 683 683 0
162 20241209 173000 60918280 683 683 683 683 0
163 20241209 172900 60918280 683 683 683 683 0
164 20241209 172800 60918280 683 683 683 683 0
165 20241209 172700 60918280 683 683 683 683 0
166 20241209 172600 60918280 683 683 683 683 0
167 20241209 172500 60918280 683 683 683 683 0
168 20241209 172400 60918280 683 683 683 683 0
169 20241209 172300 60918280 683 683 683 683 0
170 20241209 172200 60918280 683 683 683 683 0
171 20241209 172100 60918280 683 683 683 683 0
172 20241209 172000 60918280 683 683 683 683 0
173 20241209 171900 60918280 683 683 683 683 0
174 20241209 171800 60918280 683 683 683 683 0
175 20241209 171700 60918280 683 683 683 683 0
176 20241209 171600 60918280 683 683 683 683 0
177 20241209 171500 60918280 683 683 683 683 0
178 20241209 171400 60918280 683 683 683 683 0
179 20241209 171300 60918280 683 683 683 683 0
180 20241209 171200 60918280 683 683 683 683 0
181 20241209 171100 60918280 683 683 683 683 0
182 20241209 171000 60918280 683 683 683 683 1924
183 20241209 170900 60918280 683 683 683 683 0
184 20241209 170800 60918280 683 683 683 683 0
185 20241209 170700 60918280 683 683 683 683 0
186 20241209 170600 60918280 683 683 683 683 0
187 20241209 170500 60918280 683 683 683 683 0
188 20241209 170400 60918280 683 683 683 683 0
189 20241209 170300 60918280 683 683 683 683 0
190 20241209 170200 60918280 683 683 683 683 0
191 20241209 170100 60918280 683 683 683 683 0
192 20241209 170000 60918280 683 683 683 683 0
193 20241209 165900 60918280 683 683 683 683 0
194 20241209 165800 60918280 683 683 683 683 0
195 20241209 165700 60918280 683 683 683 683 0
196 20241209 165600 60918280 683 683 683 683 0
197 20241209 165500 60918280 683 683 683 683 0
198 20241209 165400 60918280 683 683 683 683 0
199 20241209 165300 60918280 683 683 683 683 0
200 20241209 165200 60918280 683 683 683 683 0
201 20241209 165100 60918280 683 683 683 683 0
202 20241209 165000 60918280 683 683 683 683 0
203 20241209 164900 60918280 683 683 683 683 0
204 20241209 164800 60918280 683 683 683 683 0
205 20241209 164700 60918280 683 683 683 683 0
206 20241209 164600 60918280 683 683 683 683 0
207 20241209 164500 60918280 683 683 683 683 0
208 20241209 164400 60918280 683 683 683 683 0
209 20241209 164300 60918280 683 683 683 683 0
210 20241209 164200 60918280 683 683 683 683 0
211 20241209 164100 60918280 683 683 683 683 0
212 20241209 164000 60918280 683 683 683 683 1924
213 20241209 163900 60918280 683 683 683 683 0
214 20241209 163800 60918280 683 683 683 683 0
215 20241209 163700 60918280 683 683 683 683 0
216 20241209 163600 60918280 683 683 683 683 0
217 20241209 163500 60918280 683 683 683 683 0
218 20241209 163400 60918280 683 683 683 683 0
219 20241209 163300 60918280 683 683 683 683 0
220 20241209 163200 60918280 683 683 683 683 0
221 20241209 163100 60918280 683 683 683 683 0
222 20241209 163000 60918280 683 683 683 683 0
223 20241209 162900 60918280 683 683 683 683 0
224 20241209 162800 60918280 683 683 683 683 0
225 20241209 162700 60918280 683 683 683 683 0
226 20241209 162600 60918280 683 683 683 683 0
227 20241209 162500 60918280 683 683 683 683 0
228 20241209 162400 60918280 683 683 683 683 0
229 20241209 162300 60918280 683 683 683 683 0
230 20241209 162200 60918280 683 683 683 683 0
231 20241209 162100 60918280 683 683 683 683 0
232 20241209 162000 60918280 683 683 683 683 0
233 20241209 161900 60918280 683 683 683 683 0
234 20241209 161800 60918280 683 683 683 683 0
235 20241209 161700 60918280 683 683 683 683 0
236 20241209 161600 60918280 683 683 683 683 0
237 20241209 161500 60918280 683 683 683 683 0
238 20241209 161400 60918280 683 683 683 683 0
239 20241209 161300 60918280 683 683 683 683 0
240 20241209 161200 60918280 683 683 683 683 0
241 20241209 161100 60918280 683 683 683 683 0
242 20241209 161000 60918280 683 683 683 683 1924
243 20241209 160900 60918280 683 683 683 683 0
244 20241209 160800 60918280 683 683 683 683 0
245 20241209 160700 60918280 683 683 683 683 0
246 20241209 160600 60918280 683 683 683 683 0
247 20241209 160500 60918280 683 683 683 683 0
248 20241209 160400 60918280 683 683 683 683 0
249 20241209 160300 60918280 683 683 683 683 0
250 20241209 160200 60918280 683 683 683 683 0
251 20241209 160100 60918280 683 683 683 683 0
252 20241209 160000 60918280 683 683 683 683 0
253 20241209 155900 60918280 683 683 683 683 0
254 20241209 155800 60918280 683 683 683 683 0
255 20241209 155700 60918280 683 683 683 683 0
256 20241209 155600 60918280 683 683 683 683 0
257 20241209 155500 60918280 683 683 683 683 0
258 20241209 155400 60918280 683 683 683 683 0
259 20241209 155300 60918280 683 683 683 683 0
260 20241209 155200 60918280 683 683 683 683 0
261 20241209 155100 60918280 683 683 683 683 0
262 20241209 155000 60918280 683 683 683 683 0
263 20241209 154900 60918280 683 683 683 683 0
264 20241209 154800 60918280 683 683 683 683 0
265 20241209 154700 60918280 683 683 683 683 0
266 20241209 154600 60918280 683 683 683 683 0
267 20241209 154500 60918280 683 683 683 683 0
268 20241209 154400 60918280 683 683 683 683 0
269 20241209 154300 60918280 683 683 683 683 0
270 20241209 154200 60918280 683 683 683 683 0
271 20241209 154100 60918280 683 683 683 683 0
272 20241209 154000 60918280 683 683 683 683 1924
273 20241209 153900 60918280 683 683 683 683 0
274 20241209 153800 60918280 683 683 683 683 0
275 20241209 153700 60918280 683 683 683 683 0
276 20241209 153600 60918280 683 683 683 683 0
277 20241209 153500 60918280 683 683 683 683 0
278 20241209 153400 60918280 683 683 683 683 0
279 20241209 153300 60918280 683 683 683 683 0
280 20241209 153200 60918280 683 683 683 683 0
281 20241209 153100 60918280 683 683 683 683 0
282 20241209 153000 60918280 683 683 683 683 1924
283 20241209 152900 59604188 689 689 689 689 0
284 20241209 152800 59604188 689 689 689 689 0
285 20241209 152700 59604188 689 689 689 689 0
286 20241209 152600 59604188 689 689 689 689 0
287 20241209 152500 59604188 689 689 689 689 0
288 20241209 152400 59604188 689 689 689 689 0
289 20241209 152300 59604188 689 689 689 689 0
290 20241209 152200 59604188 689 689 689 689 0
291 20241209 152100 59604188 689 689 689 689 0
292 20241209 152000 59604188 689 689 689 689 0
293 20241209 151900 59604188 689 686 689 684 3204
294 20241209 151800 57412640 686 686 686 685 202
295 20241209 151700 57274168 688 688 688 688 0
296 20241209 151600 57274168 688 688 689 687 318
297 20241209 151500 57055482 684 684 684 684 10
298 20241209 151400 57048642 689 689 689 689 0
299 20241209 151300 57048642 689 689 689 689 3
300 20241209 151200 57046575 688 688 688 688 707
301 20241209 151100 56560159 688 688 688 688 0
302 20241209 151000 56560159 688 688 688 688 0
303 20241209 150900 56560159 688 685 688 685 50
304 20241209 150800 56525888 685 685 685 685 0
305 20241209 150700 56525888 685 685 685 685 0
306 20241209 150600 56525888 685 685 685 685 0
307 20241209 150500 56525888 685 685 685 685 5
308 20241209 150400 56522463 685 685 685 685 0
309 20241209 150300 56522463 685 685 685 685 0
310 20241209 150200 56522463 685 685 685 685 0
311 20241209 150100 56522463 685 685 685 684 1070
312 20241209 150000 55789581 685 685 685 685 0
313 20241209 145900 55789581 685 685 685 685 0
314 20241209 145800 55789581 685 685 685 685 0
315 20241209 145700 55789581 685 685 685 685 2
316 20241209 145600 55788211 685 685 685 685 0
317 20241209 145500 55788211 685 685 685 685 0
318 20241209 145400 55788211 685 685 685 685 0
319 20241209 145300 55788211 685 686 689 684 416
320 20241209 145200 55503036 686 686 686 686 2
321 20241209 145100 55501664 689 689 689 689 7
322 20241209 145000 55496841 689 689 689 689 0
323 20241209 144900 55496841 689 689 689 687 175
324 20241209 144800 55376412 689 687 689 687 167
325 20241209 144700 55261479 689 689 689 689 0
326 20241209 144600 55261479 689 689 689 689 0
327 20241209 144500 55261479 689 689 689 689 0
328 20241209 144400 55261479 689 689 689 689 0
329 20241209 144300 55261479 689 689 689 689 0
330 20241209 144200 55261479 689 689 689 689 0
331 20241209 144100 55261479 689 689 689 689 0
332 20241209 144000 55261479 689 689 689 689 0
333 20241209 143900 55261479 689 687 689 687 200
334 20241209 143800 55123879 689 689 689 689 0
335 20241209 143700 55123879 689 689 689 689 0
336 20241209 143600 55123879 689 689 689 689 0
337 20241209 143500 55123879 689 689 689 689 0
338 20241209 143400 55123879 689 689 689 689 200
339 20241209 143300 54986079 689 689 689 689 0
340 20241209 143200 54986079 689 689 689 689 0
341 20241209 143100 54986079 689 689 689 689 0
342 20241209 143000 54986079 689 688 689 688 103
343 20241209 142900 54915213 689 689 689 689 0
344 20241209 142800 54915213 689 689 689 689 1252
345 20241209 142700 54052585 689 688 689 688 458
346 20241209 142600 53737168 688 686 688 686 692
347 20241209 142500 53262300 687 687 687 687 0
348 20241209 142400 53262300 687 681 687 681 1533
349 20241209 142300 52218309 681 684 684 680 1524
350 20241209 142200 51179812 687 687 687 687 2
351 20241209 142100 51178438 682 682 682 682 0
352 20241209 142000 51178438 682 682 687 682 103
353 20241209 141900 51108182 687 684 687 681 212
354 20241209 141800 50963525 689 689 689 685 1394
355 20241209 141700 50007056 688 690 690 688 4857
356 20241209 141600 46658595 695 695 695 695 0
357 20241209 141500 46658595 695 695 695 695 295
358 20241209 141400 46453570 695 695 695 695 0
359 20241209 141300 46453570 695 691 695 691 732
360 20241209 141200 45947746 695 695 695 695 0
361 20241209 141100 45947746 695 694 695 691 103
362 20241209 141000 45876389 695 695 695 695 0
363 20241209 140900 45876389 695 695 695 695 0
364 20241209 140800 45876389 695 695 695 695 0
365 20241209 140700 45876389 695 695 695 695 0
366 20241209 140600 45876389 695 695 695 695 0
367 20241209 140500 45876389 695 695 695 695 0
368 20241209 140400 45876389 695 695 695 695 22
369 20241209 140300 45861099 695 709 709 695 1537
370 20241209 140200 44791119 710 710 710 710 0
371 20241209 140100 44791119 710 710 710 710 0
372 20241209 140000 44791119 710 710 710 710 0
373 20241209 135900 44791119 710 710 710 710 0
374 20241209 135800 44791119 710 710 710 710 0
375 20241209 135700 44791119 710 710 710 710 110
376 20241209 135600 44713019 710 710 710 710 0
377 20241209 135500 44713019 710 710 710 710 0
378 20241209 135400 44713019 710 710 710 710 0
379 20241209 135300 44713019 710 710 710 710 1
380 20241209 135200 44712309 710 710 710 710 0
381 20241209 135100 44712309 710 710 710 710 0
382 20241209 135000 44712309 710 710 710 710 6
383 20241209 134900 44708049 710 710 710 710 5
384 20241209 134800 44704499 709 709 709 709 1
385 20241209 134700 44703790 710 710 710 710 3
386 20241209 134600 44701660 710 710 710 710 0
387 20241209 134500 44701660 710 710 710 710 0
388 20241209 134400 44701660 710 710 710 710 0
389 20241209 134300 44701660 710 710 710 710 0
390 20241209 134200 44701660 710 710 710 710 0
391 20241209 134100 44701660 710 710 710 710 0
392 20241209 134000 44701660 710 710 710 710 0
393 20241209 133900 44701660 710 710 710 710 0
394 20241209 133800 44701660 710 710 710 710 0
395 20241209 133700 44701660 710 710 710 710 0
396 20241209 133600 44701660 710 710 710 710 0
397 20241209 133500 44701660 710 710 710 710 0
398 20241209 133400 44701660 710 710 710 710 0
399 20241209 133300 44701660 710 710 710 710 0
400 20241209 133200 44701660 710 710 710 710 50
401 20241209 133100 44666160 711 711 711 711 0
402 20241209 133000 44666160 711 711 711 711 0
403 20241209 132900 44666160 711 711 711 711 0
404 20241209 132800 44666160 711 711 711 711 0
405 20241209 132700 44666160 711 710 711 710 3030
406 20241209 132600 42514831 709 708 709 708 200
407 20241209 132500 42373124 709 708 709 708 2
408 20241209 132400 42371707 695 698 698 695 740
409 20241209 132300 41857104 711 711 711 711 0
410 20241209 132200 41857104 711 711 711 711 0
411 20241209 132100 41857104 711 711 711 711 0
412 20241209 132000 41857104 711 711 711 711 0
413 20241209 131900 41857104 711 711 711 711 0
414 20241209 131800 41857104 711 711 711 711 0
415 20241209 131700 41857104 711 711 711 711 0
416 20241209 131600 41857104 711 711 711 711 0
417 20241209 131500 41857104 711 711 711 711 0
418 20241209 131400 41857104 711 711 711 711 0
419 20241209 131300 41857104 711 711 711 711 0
420 20241209 131200 41857104 711 711 711 711 0
421 20241209 131100 41857104 711 711 711 711 0
422 20241209 131000 41857104 711 711 711 711 0
423 20241209 130900 41857104 711 711 711 711 0
424 20241209 130800 41857104 711 711 711 711 0
425 20241209 130700 41857104 711 711 711 711 0
426 20241209 130600 41857104 711 711 711 711 0
427 20241209 130500 41857104 711 711 711 711 0
428 20241209 130400 41857104 711 708 711 708 3002
429 20241209 130300 39728748 709 709 709 709 0
430 20241209 130200 39728748 709 709 709 709 10
431 20241209 130100 39721658 710 710 711 695 5504
432 20241209 130000 35885927 710 696 710 696 12479
433 20241209 125900 27169482 696 696 696 696 2
434 20241209 125800 27168090 695 695 695 695 466
435 20241209 125700 26844220 695 695 695 695 400
436 20241209 125600 26566220 695 695 695 695 0
437 20241209 125500 26566220 695 690 695 689 118
438 20241209 125400 26484783 690 691 695 690 364
439 20241209 125300 26233366 696 696 696 696 0
440 20241209 125200 26233366 696 696 696 696 0
441 20241209 125100 26233366 696 696 696 696 0
442 20241209 125000 26233366 696 696 696 696 0
443 20241209 124900 26233366 696 696 696 696 0
444 20241209 124800 26233366 696 696 696 696 0
445 20241209 124700 26233366 696 696 696 696 0
446 20241209 124600 26233366 696 696 696 696 0
447 20241209 124500 26233366 696 696 696 696 2
448 20241209 124400 26231974 691 693 693 691 239
449 20241209 124300 26066521 694 694 694 694 9
450 20241209 124200 26060275 696 696 696 696 0
451 20241209 124100 26060275 696 696 696 696 0
452 20241209 124000 26060275 696 695 696 695 610
453 20241209 123900 25636306 695 695 695 695 0
454 20241209 123800 25636306 695 695 695 695 1
455 20241209 123700 25635611 694 694 694 694 104
456 20241209 123600 25563435 695 695 695 695 0
457 20241209 123500 25563435 695 695 695 695 0
458 20241209 123400 25563435 695 695 695 695 0
459 20241209 123300 25563435 695 695 695 695 0
460 20241209 123200 25563435 695 695 695 695 0
461 20241209 123100 25563435 695 695 695 695 0
462 20241209 123000 25563435 695 695 695 695 50
463 20241209 122900 25528685 695 695 695 695 0
464 20241209 122800 25528685 695 694 695 694 154
465 20241209 122700 25421807 695 695 695 695 0
466 20241209 122600 25421807 695 695 695 695 0
467 20241209 122500 25421807 695 695 695 695 0
468 20241209 122400 25421807 695 695 695 695 0
469 20241209 122300 25421807 695 695 695 695 0
470 20241209 122200 25421807 695 695 695 695 0
471 20241209 122100 25421807 695 695 695 695 0
472 20241209 122000 25421807 695 695 695 695 0
473 20241209 121900 25421807 695 695 695 695 0
474 20241209 121800 25421807 695 695 695 695 79
475 20241209 121700 25366902 695 695 695 695 0
476 20241209 121600 25366902 695 695 695 695 0
477 20241209 121500 25366902 695 695 695 695 0
478 20241209 121400 25366902 695 695 695 695 0
479 20241209 121300 25366902 695 695 695 695 0
480 20241209 121200 25366902 695 695 695 695 0
481 20241209 121100 25366902 695 695 695 695 0
482 20241209 121000 25366902 695 695 695 695 0
483 20241209 120900 25366902 695 696 696 695 51
484 20241209 120800 25331407 696 696 696 696 0
485 20241209 120700 25331407 696 696 696 696 0
486 20241209 120600 25331407 696 696 696 696 0
487 20241209 120500 25331407 696 696 696 696 0
488 20241209 120400 25331407 696 696 696 696 0
489 20241209 120300 25331407 696 696 696 696 2
490 20241209 120200 25330015 695 695 695 695 120
491 20241209 120100 25246615 695 695 695 695 0
492 20241209 120000 25246615 695 695 695 695 0
493 20241209 115900 25246615 695 695 695 695 1
494 20241209 115800 25245920 695 695 695 695 93
495 20241209 115700 25181285 695 694 695 688 3399
496 20241209 115600 22830843 695 695 695 695 0
497 20241209 115500 22830843 695 695 695 695 0
498 20241209 115400 22830843 695 695 695 695 210
499 20241209 115300 22684893 694 694 694 694 59
500 20241209 115200 22643947 695 695 695 695 141
501 20241209 115100 22545952 696 696 696 696 0
502 20241209 115000 22545952 696 695 696 695 3
503 20241209 114900 22543865 696 696 696 696 100
504 20241209 114800 22474265 696 696 696 696 0
505 20241209 114700 22474265 696 696 696 696 0
506 20241209 114600 22474265 696 696 696 696 0
507 20241209 114500 22474265 696 696 696 696 2
508 20241209 114400 22472873 695 695 695 695 10
509 20241209 114300 22465923 695 695 695 695 191
510 20241209 114200 22333178 696 696 696 696 0
511 20241209 114100 22333178 696 696 696 696 0
512 20241209 114000 22333178 696 696 696 696 0
513 20241209 113900 22333178 696 695 696 695 202
514 20241209 113800 22192786 696 696 696 696 0
515 20241209 113700 22192786 696 696 696 696 0
516 20241209 113600 22192786 696 696 696 696 0
517 20241209 113500 22192786 696 696 696 696 0
518 20241209 113400 22192786 696 699 699 696 1715
519 20241209 113300 20998520 700 700 700 700 0
520 20241209 113200 20998520 700 700 700 700 0
521 20241209 113100 20998520 700 700 700 700 0
522 20241209 113000 20998520 700 700 700 700 0
523 20241209 112900 20998520 700 700 700 700 0
524 20241209 112800 20998520 700 700 700 700 40
525 20241209 112700 20970520 700 700 700 700 10
526 20241209 112600 20963520 700 700 700 700 0
527 20241209 112500 20963520 700 700 700 700 0
528 20241209 112400 20963520 700 700 700 700 0
529 20241209 112300 20963520 700 700 700 700 0
530 20241209 112200 20963520 700 700 700 700 10
531 20241209 112100 20956520 700 700 700 700 0
532 20241209 112000 20956520 700 700 700 700 0
533 20241209 111900 20956520 700 700 700 700 0
534 20241209 111800 20956520 700 700 700 700 0
535 20241209 111700 20956520 700 700 700 700 50
536 20241209 111600 20921520 700 700 700 700 72
537 20241209 111500 20871120 700 699 700 699 45
538 20241209 111400 20839661 698 698 698 698 155
539 20241209 111300 20731471 698 698 698 698 1
540 20241209 111200 20730773 699 699 699 699 0
541 20241209 111100 20730773 699 699 700 698 7
542 20241209 111000 20725879 700 700 700 700 0
543 20241209 110900 20725879 700 700 700 700 0
544 20241209 110800 20725879 700 700 700 700 0
545 20241209 110700 20725879 700 700 700 700 0
546 20241209 110600 20725879 700 700 700 700 0
547 20241209 110500 20725879 700 700 700 700 0
548 20241209 110400 20725879 700 700 700 700 0
549 20241209 110300 20725879 700 700 700 700 0
550 20241209 110200 20725879 700 700 700 700 10
551 20241209 110100 20718879 700 700 700 700 0
552 20241209 110000 20718879 700 700 700 700 0
553 20241209 105900 20718879 700 700 700 700 0
554 20241209 105800 20718879 700 700 700 700 1786
555 20241209 105700 19468679 701 700 701 700 270
556 20241209 105600 19279677 700 700 700 700 1
557 20241209 105500 19278977 701 701 701 701 0
558 20241209 105400 19278977 701 701 701 701 0
559 20241209 105300 19278977 701 701 701 701 0
560 20241209 105200 19278977 701 703 703 701 731
561 20241209 105100 18765812 705 705 705 705 0
562 20241209 105000 18765812 705 703 705 703 3
563 20241209 104900 18763701 705 705 705 705 0
564 20241209 104800 18763701 705 705 705 705 5
565 20241209 104700 18760176 705 705 705 705 2
566 20241209 104600 18758766 703 703 703 703 1
567 20241209 104500 18758063 705 705 705 705 0
568 20241209 104400 18758063 705 705 705 705 0
569 20241209 104300 18758063 705 705 705 705 0
570 20241209 104200 18758063 705 705 705 705 0
571 20241209 104100 18758063 705 705 705 705 0
572 20241209 104000 18758063 705 705 705 705 0
573 20241209 103900 18758063 705 705 705 705 0
574 20241209 103800 18758063 705 705 705 705 0
575 20241209 103700 18758063 705 705 705 705 0
576 20241209 103600 18758063 705 705 705 705 0
577 20241209 103500 18758063 705 705 705 705 0
578 20241209 103400 18758063 705 702 705 702 703
579 20241209 103300 18264551 702 702 702 702 0
580 20241209 103200 18264551 702 702 702 702 0
581 20241209 103100 18264551 702 702 702 702 0
582 20241209 103000 18264551 702 702 702 702 0
583 20241209 102900 18264551 702 702 702 702 0
584 20241209 102800 18264551 702 702 702 702 0
585 20241209 102700 18264551 702 702 702 702 10
586 20241209 102600 18257531 702 702 702 702 0
587 20241209 102500 18257531 702 702 702 702 1
588 20241209 102400 18256829 702 702 702 702 0
589 20241209 102300 18256829 702 702 702 702 0
590 20241209 102200 18256829 702 702 702 702 0
591 20241209 102100 18256829 702 702 702 702 1
592 20241209 102000 18256127 702 702 702 702 0
593 20241209 101900 18256127 702 697 702 697 3
594 20241209 101800 18254026 702 702 702 702 0
595 20241209 101700 18254026 702 702 702 702 0
596 20241209 101600 18254026 702 702 702 702 0
597 20241209 101500 18254026 702 702 702 702 0
598 20241209 101400 18254026 702 700 702 700 52
599 20241209 101300 18217622 702 702 702 702 0
600 20241209 101200 18217622 702 702 702 702 0
601 20241209 101100 18217622 702 702 702 702 0
602 20241209 101000 18217622 702 702 702 702 8
603 20241209 100900 18212006 702 702 702 702 0
604 20241209 100800 18212006 702 702 702 702 0
605 20241209 100700 18212006 702 702 702 702 0
606 20241209 100600 18212006 702 697 702 695 916
607 20241209 100500 17574454 702 702 702 702 0
608 20241209 100400 17574454 702 701 702 701 1683
609 20241209 100300 16393845 701 701 701 701 1
610 20241209 100200 16393144 701 701 701 701 142
611 20241209 100100 16293602 702 702 702 702 0
612 20241209 100000 16293602 702 702 702 702 0
613 20241209 095900 16293602 702 702 702 702 0
614 20241209 095800 16293602 702 702 702 702 0
615 20241209 095700 16293602 702 702 702 702 0
616 20241209 095600 16293602 702 702 702 702 0
617 20241209 095500 16293602 702 702 702 702 0
618 20241209 095400 16293602 702 702 702 702 0
619 20241209 095300 16293602 702 702 702 702 0
620 20241209 095200 16293602 702 702 702 702 20
621 20241209 095100 16279562 702 702 702 702 0
622 20241209 095000 16279562 702 695 702 695 5709
623 20241209 094900 12311793 695 694 695 694 200
624 20241209 094800 12172803 695 694 695 694 719
625 20241209 094700 11673366 694 694 694 694 19
626 20241209 094600 11660180 694 694 694 694 11
627 20241209 094500 11652546 694 694 694 694 211
628 20241209 094400 11506112 693 693 695 693 103
629 20241209 094300 11434729 695 693 695 693 301
630 20241209 094200 11225536 695 696 696 692 2854
631 20241209 094100 9246795 696 700 700 696 302
632 20241209 094000 9036495 698 701 701 698 200
633 20241209 093900 8896595 701 701 701 701 8
634 20241209 093800 8890987 702 702 702 702 1
635 20241209 093700 8890285 702 700 702 699 300
636 20241209 093600 8680121 702 702 702 702 0
637 20241209 093500 8680121 702 702 702 702 0
638 20241209 093400 8680121 702 705 705 691 5560
639 20241209 093300 4792297 706 709 709 706 726
640 20241209 093200 4279247 709 709 709 709 248
641 20241209 093100 4103415 709 709 709 709 1
642 20241209 093000 4102706 710 710 710 710 0
643 20241209 092900 4102706 710 710 710 710 0
644 20241209 092800 4102706 710 710 710 710 0
645 20241209 092700 4102706 710 710 710 710 2
646 20241209 092600 4101286 709 711 711 709 477
647 20241209 092500 3762615 710 712 715 710 2292
648 20241209 092400 2133621 715 715 715 715 0
649 20241209 092300 2133621 715 715 715 713 373
650 20241209 092200 1866928 715 714 723 712 442
651 20241209 092100 1551735 723 723 723 723 0
652 20241209 092000 1551735 723 723 723 723 0
653 20241209 091900 1551735 723 723 723 723 0
654 20241209 091800 1551735 723 723 723 723 0
655 20241209 091700 1551735 723 723 723 723 0
656 20241209 091600 1551735 723 723 723 723 30
657 20241209 091500 1530045 723 723 723 723 0
658 20241209 091400 1530045 723 723 723 723 0
659 20241209 091300 1530045 723 723 723 723 0
660 20241209 091200 1530045 723 723 723 723 0
661 20241209 091100 1530045 723 723 723 723 2
662 20241209 091000 1528599 718 718 718 718 85
663 20241209 090900 1467569 723 723 723 723 0
664 20241209 090800 1467569 723 723 723 723 170
665 20241209 090700 1344659 740 740 740 740 0
666 20241209 090600 1344659 740 740 740 740 0
667 20241209 090500 1344659 740 740 740 740 150
668 20241209 090400 1233659 740 718 740 718 110
669 20241209 090300 1154625 743 743 743 743 0
670 20241209 090200 1154625 743 743 743 743 0
671 20241209 090100 1154625 743 743 743 743 0
672 20241209 090000 1154625 743 705 743 705 1584