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

675
101400/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201300,41387925,381,381,381,381,7287
20241209,201200,41387925,381,381,381,381,0
20241209,201100,41387925,381,381,381,381,0
20241209,201000,41387925,381,381,381,381,0
20241209,200900,41387925,381,381,381,381,0
20241209,200800,41387925,381,381,381,381,0
20241209,200700,41387925,381,381,381,381,0
20241209,200600,41387925,381,381,381,381,0
20241209,200500,41387925,381,381,381,381,0
20241209,200400,41387925,381,381,381,381,0
20241209,200300,41387925,381,381,381,381,0
20241209,200200,41387925,381,381,381,381,0
20241209,200100,41387925,381,381,381,381,0
20241209,200000,41387925,381,381,381,381,0
20241209,195900,41387925,381,381,381,381,0
20241209,195800,41387925,381,381,381,381,0
20241209,195700,41387925,381,381,381,381,0
20241209,195600,41387925,381,381,381,381,0
20241209,195500,41387925,381,381,381,381,0
20241209,195400,41387925,381,381,381,381,0
20241209,195300,41387925,381,381,381,381,0
20241209,195200,41387925,381,381,381,381,0
20241209,195100,41387925,381,381,381,381,0
20241209,195000,41387925,381,381,381,381,0
20241209,194900,41387925,381,381,381,381,0
20241209,194800,41387925,381,381,381,381,0
20241209,194700,41387925,381,381,381,381,0
20241209,194600,41387925,381,381,381,381,0
20241209,194500,41387925,381,381,381,381,0
20241209,194400,41387925,381,381,381,381,0
20241209,194300,41387925,381,381,381,381,7287
20241209,194200,41387925,381,381,381,381,0
20241209,194100,41387925,381,381,381,381,0
20241209,194000,41387925,381,381,381,381,0
20241209,193900,41387925,381,381,381,381,0
20241209,193800,41387925,381,381,381,381,0
20241209,193700,41387925,381,381,381,381,0
20241209,193600,41387925,381,381,381,381,0
20241209,193500,41387925,381,381,381,381,0
20241209,193400,41387925,381,381,381,381,0
20241209,193300,41387925,381,381,381,381,0
20241209,193200,41387925,381,381,381,381,0
20241209,193100,41387925,381,381,381,381,0
20241209,193000,41387925,381,381,381,381,0
20241209,192900,41387925,381,381,381,381,0
20241209,192800,41387925,381,381,381,381,0
20241209,192700,41387925,381,381,381,381,0
20241209,192600,41387925,381,381,381,381,0
20241209,192500,41387925,381,381,381,381,0
20241209,192400,41387925,381,381,381,381,0
20241209,192300,41387925,381,381,381,381,0
20241209,192200,41387925,381,381,381,381,0
20241209,192100,41387925,381,381,381,381,0
20241209,192000,41387925,381,381,381,381,0
20241209,191900,41387925,381,381,381,381,0
20241209,191800,41387925,381,381,381,381,0
20241209,191700,41387925,381,381,381,381,0
20241209,191600,41387925,381,381,381,381,0
20241209,191500,41387925,381,381,381,381,0
20241209,191400,41387925,381,381,381,381,0
20241209,191300,41387925,381,381,381,381,7287
20241209,191200,41387925,381,381,381,381,0
20241209,191100,41387925,381,381,381,381,0
20241209,191000,41387925,381,381,381,381,0
20241209,190900,41387925,381,381,381,381,0
20241209,190800,41387925,381,381,381,381,0
20241209,190700,41387925,381,381,381,381,0
20241209,190600,41387925,381,381,381,381,0
20241209,190500,41387925,381,381,381,381,0
20241209,190400,41387925,381,381,381,381,0
20241209,190300,41387925,381,381,381,381,0
20241209,190200,41387925,381,381,381,381,0
20241209,190100,41387925,381,381,381,381,0
20241209,190000,41387925,381,381,381,381,0
20241209,185900,41387925,381,381,381,381,0
20241209,185800,41387925,381,381,381,381,0
20241209,185700,41387925,381,381,381,381,0
20241209,185600,41387925,381,381,381,381,0
20241209,185500,41387925,381,381,381,381,0
20241209,185400,41387925,381,381,381,381,0
20241209,185300,41387925,381,381,381,381,0
20241209,185200,41387925,381,381,381,381,0
20241209,185100,41387925,381,381,381,381,0
20241209,185000,41387925,381,381,381,381,0
20241209,184900,41387925,381,381,381,381,0
20241209,184800,41387925,381,381,381,381,0
20241209,184700,41387925,381,381,381,381,0
20241209,184600,41387925,381,381,381,381,0
20241209,184500,41387925,381,381,381,381,0
20241209,184400,41387925,381,381,381,381,0
20241209,184300,41387925,381,381,381,381,7287
20241209,184200,41387925,381,381,381,381,0
20241209,184100,41387925,381,381,381,381,0
20241209,184000,41387925,381,381,381,381,0
20241209,183900,41387925,381,381,381,381,0
20241209,183800,41387925,381,381,381,381,0
20241209,183700,41387925,381,381,381,381,0
20241209,183600,41387925,381,381,381,381,0
20241209,183500,41387925,381,381,381,381,0
20241209,183400,41387925,381,381,381,381,0
20241209,183300,41387925,381,381,381,381,0
20241209,183200,41387925,381,381,381,381,0
20241209,183100,41387925,381,381,381,381,0
20241209,183000,41387925,381,381,381,381,0
20241209,182900,41387925,381,381,381,381,0
20241209,182800,41387925,381,381,381,381,0
20241209,182700,41387925,381,381,381,381,0
20241209,182600,41387925,381,381,381,381,0
20241209,182500,41387925,381,381,381,381,0
20241209,182400,41387925,381,381,381,381,0
20241209,182300,41387925,381,381,381,381,0
20241209,182200,41387925,381,381,381,381,0
20241209,182100,41387925,381,381,381,381,0
20241209,182000,41387925,381,381,381,381,0
20241209,181900,41387925,381,381,381,381,0
20241209,181800,41387925,381,381,381,381,0
20241209,181700,41387925,381,381,381,381,0
20241209,181600,41387925,381,381,381,381,0
20241209,181500,41387925,381,381,381,381,0
20241209,181400,41387925,381,381,381,381,0
20241209,181300,41387925,381,381,381,381,7287
20241209,181200,41387925,381,381,381,381,0
20241209,181100,41387925,381,381,381,381,0
20241209,181000,41387925,381,381,381,381,0
20241209,180900,41387925,381,381,381,381,0
20241209,180800,41387925,381,381,381,381,0
20241209,180700,41387925,381,381,381,381,0
20241209,180600,41387925,381,381,381,381,0
20241209,180500,41387925,381,381,381,381,0
20241209,180400,41387925,381,381,381,381,0
20241209,180300,41387925,381,381,381,381,0
20241209,180200,41387925,381,381,381,381,0
20241209,180100,41387925,381,381,381,381,0
20241209,180000,41387925,381,381,381,381,0
20241209,175900,41387925,381,381,381,381,0
20241209,175800,41387925,381,381,381,381,0
20241209,175700,41387925,381,381,381,381,0
20241209,175600,41387925,381,381,381,381,0
20241209,175500,41387925,381,381,381,381,0
20241209,175400,41387925,381,381,381,381,0
20241209,175300,41387925,381,381,381,381,0
20241209,175200,41387925,381,381,381,381,0
20241209,175100,41387925,381,381,381,381,0
20241209,175000,41387925,381,381,381,381,0
20241209,174900,41387925,381,381,381,381,0
20241209,174800,41387925,381,381,381,381,0
20241209,174700,41387925,381,381,381,381,0
20241209,174600,41387925,381,381,381,381,0
20241209,174500,41387925,381,381,381,381,0
20241209,174400,41387925,381,381,381,381,0
20241209,174300,41387925,381,381,381,381,7287
20241209,174200,41387925,381,381,381,381,0
20241209,174100,41387925,381,381,381,381,0
20241209,174000,41387925,381,381,381,381,0
20241209,173900,41387925,381,381,381,381,0
20241209,173800,41387925,381,381,381,381,0
20241209,173700,41387925,381,381,381,381,0
20241209,173600,41387925,381,381,381,381,0
20241209,173500,41387925,381,381,381,381,0
20241209,173400,41387925,381,381,381,381,0
20241209,173300,41387925,381,381,381,381,0
20241209,173200,41387925,381,381,381,381,0
20241209,173100,41387925,381,381,381,381,0
20241209,173000,41387925,381,381,381,381,0
20241209,172900,41387925,381,381,381,381,0
20241209,172800,41387925,381,381,381,381,0
20241209,172700,41387925,381,381,381,381,0
20241209,172600,41387925,381,381,381,381,0
20241209,172500,41387925,381,381,381,381,0
20241209,172400,41387925,381,381,381,381,0
20241209,172300,41387925,381,381,381,381,0
20241209,172200,41387925,381,381,381,381,0
20241209,172100,41387925,381,381,381,381,0
20241209,172000,41387925,381,381,381,381,0
20241209,171900,41387925,381,381,381,381,0
20241209,171800,41387925,381,381,381,381,0
20241209,171700,41387925,381,381,381,381,0
20241209,171600,41387925,381,381,381,381,0
20241209,171500,41387925,381,381,381,381,0
20241209,171400,41387925,381,381,381,381,0
20241209,171300,41387925,381,381,381,381,7287
20241209,171200,41387925,381,381,381,381,0
20241209,171100,41387925,381,381,381,381,0
20241209,171000,41387925,381,381,381,381,0
20241209,170900,41387925,381,381,381,381,0
20241209,170800,41387925,381,381,381,381,0
20241209,170700,41387925,381,381,381,381,0
20241209,170600,41387925,381,381,381,381,0
20241209,170500,41387925,381,381,381,381,0
20241209,170400,41387925,381,381,381,381,0
20241209,170300,41387925,381,381,381,381,0
20241209,170200,41387925,381,381,381,381,0
20241209,170100,41387925,381,381,381,381,0
20241209,170000,41387925,381,381,381,381,0
20241209,165900,41387925,381,381,381,381,0
20241209,165800,41387925,381,381,381,381,0
20241209,165700,41387925,381,381,381,381,0
20241209,165600,41387925,381,381,381,381,0
20241209,165500,41387925,381,381,381,381,0
20241209,165400,41387925,381,381,381,381,0
20241209,165300,41387925,381,381,381,381,0
20241209,165200,41387925,381,381,381,381,0
20241209,165100,41387925,381,381,381,381,0
20241209,165000,41387925,381,381,381,381,0
20241209,164900,41387925,381,381,381,381,0
20241209,164800,41387925,381,381,381,381,0
20241209,164700,41387925,381,381,381,381,0
20241209,164600,41387925,381,381,381,381,0
20241209,164500,41387925,381,381,381,381,0
20241209,164400,41387925,381,381,381,381,0
20241209,164300,41387925,381,381,381,381,7287
20241209,164200,41387925,381,381,381,381,0
20241209,164100,41387925,381,381,381,381,0
20241209,164000,41387925,381,381,381,381,0
20241209,163900,41387925,381,381,381,381,0
20241209,163800,41387925,381,381,381,381,0
20241209,163700,41387925,381,381,381,381,0
20241209,163600,41387925,381,381,381,381,0
20241209,163500,41387925,381,381,381,381,0
20241209,163400,41387925,381,381,381,381,0
20241209,163300,41387925,381,381,381,381,0
20241209,163200,41387925,381,381,381,381,0
20241209,163100,41387925,381,381,381,381,0
20241209,163000,41387925,381,381,381,381,0
20241209,162900,41387925,381,381,381,381,0
20241209,162800,41387925,381,381,381,381,0
20241209,162700,41387925,381,381,381,381,0
20241209,162600,41387925,381,381,381,381,0
20241209,162500,41387925,381,381,381,381,0
20241209,162400,41387925,381,381,381,381,0
20241209,162300,41387925,381,381,381,381,0
20241209,162200,41387925,381,381,381,381,0
20241209,162100,41387925,381,381,381,381,0
20241209,162000,41387925,381,381,381,381,0
20241209,161900,41387925,381,381,381,381,0
20241209,161800,41387925,381,381,381,381,0
20241209,161700,41387925,381,381,381,381,0
20241209,161600,41387925,381,381,381,381,0
20241209,161500,41387925,381,381,381,381,0
20241209,161400,41387925,381,381,381,381,0
20241209,161300,41387925,381,381,381,381,7287
20241209,161200,41387925,381,381,381,381,0
20241209,161100,41387925,381,381,381,381,0
20241209,161000,41387925,381,381,381,381,0
20241209,160900,41387925,381,381,381,381,0
20241209,160800,41387925,381,381,381,381,0
20241209,160700,41387925,381,381,381,381,0
20241209,160600,41387925,381,381,381,381,0
20241209,160500,41387925,381,381,381,381,0
20241209,160400,41387925,381,381,381,381,0
20241209,160300,41387925,381,381,381,381,0
20241209,160200,41387925,381,381,381,381,0
20241209,160100,41387925,381,381,381,381,0
20241209,160000,41387925,381,381,381,381,0
20241209,155900,41387925,381,381,381,381,0
20241209,155800,41387925,381,381,381,381,0
20241209,155700,41387925,381,381,381,381,0
20241209,155600,41387925,381,381,381,381,0
20241209,155500,41387925,381,381,381,381,0
20241209,155400,41387925,381,381,381,381,0
20241209,155300,41387925,381,381,381,381,0
20241209,155200,41387925,381,381,381,381,0
20241209,155100,41387925,381,381,381,381,0
20241209,155000,41387925,381,381,381,381,0
20241209,154900,41387925,381,381,381,381,0
20241209,154800,41387925,381,381,381,381,0
20241209,154700,41387925,381,381,381,381,0
20241209,154600,41387925,381,381,381,381,0
20241209,154500,41387925,381,381,381,381,0
20241209,154400,41387925,381,381,381,381,0
20241209,154300,41387925,381,381,381,381,7287
20241209,154200,41387925,381,381,381,381,0
20241209,154100,41387925,381,381,381,381,0
20241209,154000,41387925,381,381,381,381,0
20241209,153900,41387925,381,381,381,381,0
20241209,153800,41387925,381,381,381,381,0
20241209,153700,41387925,381,381,381,381,0
20241209,153600,41387925,381,381,381,381,0
20241209,153500,41387925,381,381,381,381,0
20241209,153400,41387925,381,381,381,381,0
20241209,153300,41387925,381,381,381,381,0
20241209,153200,41387925,381,381,381,381,0
20241209,153100,41387925,381,381,381,381,0
20241209,153000,41387925,381,381,381,381,7287
20241209,152900,38611578,383,383,383,383,0
20241209,152800,38611578,383,383,383,383,0
20241209,152700,38611578,383,383,383,383,0
20241209,152600,38611578,383,383,383,383,0
20241209,152500,38611578,383,383,383,383,0
20241209,152400,38611578,383,383,383,383,0
20241209,152300,38611578,383,383,383,383,0
20241209,152200,38611578,383,383,383,383,0
20241209,152100,38611578,383,383,383,383,0
20241209,152000,38611578,383,383,383,383,0
20241209,151900,38611578,383,382,383,382,215
20241209,151800,38529447,382,382,382,382,0
20241209,151700,38529447,382,382,382,382,0
20241209,151600,38529447,382,382,382,382,63
20241209,151500,38505381,382,382,382,382,0
20241209,151400,38505381,382,382,382,382,0
20241209,151300,38505381,382,382,382,382,229
20241209,151200,38417903,383,383,383,383,100
20241209,151100,38379603,384,383,384,383,101
20241209,151000,38340919,382,383,383,382,161
20241209,150900,38279317,383,383,383,383,200
20241209,150800,38202717,382,380,382,380,646
20241209,150700,37956438,380,380,380,380,0
20241209,150600,37956438,380,380,380,380,51
20241209,150500,37937058,380,379,380,379,463
20241209,150400,37761120,379,381,381,379,4802
20241209,150300,35936363,380,380,380,379,466
20241209,150200,35759344,379,379,379,379,133
20241209,150100,35708937,379,379,379,379,0
20241209,150000,35708937,379,379,379,379,67
20241209,145900,35683544,378,378,378,378,0
20241209,145800,35683544,378,378,378,378,0
20241209,145700,35683544,378,378,378,378,0
20241209,145600,35683544,378,378,378,378,0
20241209,145500,35683544,378,378,378,378,200
20241209,145400,35607944,378,378,378,378,0
20241209,145300,35607944,378,376,378,376,2213
20241209,145200,34773665,376,376,376,376,0
20241209,145100,34773665,376,376,376,376,13
20241209,145000,34768777,376,376,376,376,1
20241209,144900,34768401,375,375,375,375,164
20241209,144800,34706901,374,374,374,374,0
20241209,144700,34706901,374,374,374,374,0
20241209,144600,34706901,374,374,374,374,24
20241209,144500,34697925,375,375,375,375,0
20241209,144400,34697925,375,375,375,375,1
20241209,144300,34697550,374,374,374,374,0
20241209,144200,34697550,374,374,374,374,0
20241209,144100,34697550,374,374,374,374,24
20241209,144000,34688574,375,375,375,375,0
20241209,143900,34688574,375,375,375,375,4023
20241209,143800,33179949,377,376,377,375,15447
20241209,143700,27377609,376,376,376,376,0
20241209,143600,27377609,376,376,376,376,24
20241209,143500,27368585,376,376,376,376,0
20241209,143400,27368585,376,376,376,376,0
20241209,143300,27368585,376,376,376,376,0
20241209,143200,27368585,376,376,376,376,0
20241209,143100,27368585,376,376,376,376,24
20241209,143000,27359561,377,377,377,377,0
20241209,142900,27359561,377,377,377,377,0
20241209,142800,27359561,377,377,377,377,0
20241209,142700,27359561,377,377,377,377,0
20241209,142600,27359561,377,376,377,376,25
20241209,142500,27350160,376,376,376,376,0
20241209,142400,27350160,376,376,376,376,0
20241209,142300,27350160,376,376,376,376,48
20241209,142200,27332112,377,377,377,377,0
20241209,142100,27332112,377,377,377,377,0
20241209,142000,27332112,377,377,377,377,0
20241209,141900,27332112,377,377,377,377,0
20241209,141800,27332112,377,377,377,377,0
20241209,141700,27332112,377,377,377,377,0
20241209,141600,27332112,377,377,377,377,1
20241209,141500,27331735,377,377,377,377,35
20241209,141400,27318540,377,377,377,377,1
20241209,141300,27318163,376,376,376,376,0
20241209,141200,27318163,376,376,376,376,0
20241209,141100,27318163,376,376,376,376,24
20241209,141000,27309139,376,376,376,376,9940
20241209,140900,23571699,376,376,376,376,0
20241209,140800,23571699,376,376,376,376,0
20241209,140700,23571699,376,376,376,376,0
20241209,140600,23571699,376,376,376,376,24
20241209,140500,23562675,377,376,377,376,245
20241209,140400,23470510,376,376,376,376,72
20241209,140300,23443438,377,377,377,377,0
20241209,140200,23443438,377,377,377,377,0
20241209,140100,23443438,377,376,377,376,79
20241209,140000,23413726,377,377,377,377,33
20241209,135900,23401285,377,377,377,377,176
20241209,135800,23334933,377,377,377,377,0
20241209,135700,23334933,377,377,377,377,0
20241209,135600,23334933,377,377,377,377,37
20241209,135500,23320984,377,377,377,377,35
20241209,135400,23307789,377,377,377,377,3
20241209,135300,23306658,376,376,376,376,200
20241209,135200,23231458,377,377,377,377,3
20241209,135100,23230327,377,377,377,377,0
20241209,135000,23230327,377,377,377,377,0
20241209,134900,23230327,377,377,377,377,0
20241209,134800,23230327,377,377,377,377,0
20241209,134700,23230327,377,377,377,377,0
20241209,134600,23230327,377,377,377,377,24
20241209,134500,23221279,378,378,378,378,35
20241209,134400,23208049,377,377,377,377,24
20241209,134300,23199001,378,378,378,378,0
20241209,134200,23199001,378,378,378,378,0
20241209,134100,23199001,378,378,378,378,1
20241209,134000,23198623,377,377,377,377,300
20241209,133900,23085523,376,376,376,376,0
20241209,133800,23085523,376,376,376,376,34
20241209,133700,23072739,376,376,376,376,9899
20241209,133600,19350715,377,376,377,376,256
20241209,133500,19254427,377,377,377,377,74
20241209,133400,19226529,378,378,378,378,0
20241209,133300,19226529,378,378,378,378,0
20241209,133200,19226529,378,378,378,378,0
20241209,133100,19226529,378,378,378,378,0
20241209,133000,19226529,378,378,378,378,0
20241209,132900,19226529,378,378,378,378,0
20241209,132800,19226529,378,378,378,378,0
20241209,132700,19226529,378,378,378,378,0
20241209,132600,19226529,378,378,378,378,24
20241209,132500,19217457,379,379,379,379,40
20241209,132400,19202297,384,384,384,384,0
20241209,132300,19202297,384,384,384,384,0
20241209,132200,19202297,384,384,384,384,0
20241209,132100,19202297,384,384,384,384,1
20241209,132000,19201913,380,380,380,380,0
20241209,131900,19201913,380,380,380,380,123
20241209,131800,19155173,380,380,380,380,100
20241209,131700,19117173,386,386,386,386,0
20241209,131600,19117173,386,386,386,386,0
20241209,131500,19117173,386,386,386,386,35
20241209,131400,19103663,389,389,389,389,0
20241209,131300,19103663,389,389,389,389,0
20241209,131200,19103663,389,389,389,389,0
20241209,131100,19103663,389,389,389,389,0
20241209,131000,19103663,389,388,389,388,2
20241209,130900,19102886,389,385,389,385,10000
20241209,130800,15227431,385,385,385,385,0
20241209,130700,15227431,385,382,387,382,1102
20241209,130600,14803177,382,375,383,375,2094
20241209,130500,14008966,375,375,375,375,202
20241209,130400,13933216,374,374,374,374,106
20241209,130300,13893572,374,374,374,374,0
20241209,130200,13893572,374,374,374,374,0
20241209,130100,13893572,374,374,374,374,902
20241209,130000,13556224,374,374,374,374,0
20241209,125900,13556224,374,374,374,374,0
20241209,125800,13556224,374,374,374,374,200
20241209,125700,13481424,375,375,375,375,1
20241209,125600,13481049,374,374,374,374,23
20241209,125500,13472447,375,375,375,375,35
20241209,125400,13459322,375,375,375,375,35
20241209,125300,13446197,374,374,374,374,2
20241209,125200,13445449,374,374,374,374,0
20241209,125100,13445449,374,374,374,374,24
20241209,125000,13436473,375,375,375,375,1
20241209,124900,13436098,374,374,374,374,200
20241209,124800,13361298,374,374,374,374,0
20241209,124700,13361298,374,374,374,374,0
20241209,124600,13361298,374,374,374,374,24
20241209,124500,13352322,375,375,375,375,35
20241209,124400,13339197,375,375,375,375,0
20241209,124300,13339197,375,375,375,375,0
20241209,124200,13339197,375,375,375,375,0
20241209,124100,13339197,375,374,375,374,26
20241209,124000,13329471,375,375,375,375,0
20241209,123900,13329471,375,375,375,375,0
20241209,123800,13329471,375,375,375,375,0
20241209,123700,13329471,375,375,375,375,0
20241209,123600,13329471,375,375,375,375,1
20241209,123500,13329096,376,376,376,376,0
20241209,123400,13329096,376,376,376,376,0
20241209,123300,13329096,376,376,376,376,0
20241209,123200,13329096,376,376,376,376,0
20241209,123100,13329096,376,376,376,376,0
20241209,123000,13329096,376,376,376,376,0
20241209,122900,13329096,376,376,376,376,0
20241209,122800,13329096,376,376,376,376,0
20241209,122700,13329096,376,376,376,376,0
20241209,122600,13329096,376,376,376,376,0
20241209,122500,13329096,376,376,376,376,0
20241209,122400,13329096,376,376,376,376,0
20241209,122300,13329096,376,376,376,376,0
20241209,122200,13329096,376,376,376,376,0
20241209,122100,13329096,376,376,376,376,0
20241209,122000,13329096,376,376,376,376,0
20241209,121900,13329096,376,376,376,376,0
20241209,121800,13329096,376,376,376,376,0
20241209,121700,13329096,376,376,376,376,0
20241209,121600,13329096,376,376,376,376,0
20241209,121500,13329096,376,376,376,376,0
20241209,121400,13329096,376,376,376,376,0
20241209,121300,13329096,376,376,376,376,0
20241209,121200,13329096,376,376,376,376,0
20241209,121100,13329096,376,376,376,376,0
20241209,121000,13329096,376,375,376,375,266
20241209,120900,13229206,375,375,375,375,105
20241209,120800,13189831,375,375,375,375,0
20241209,120700,13189831,375,375,375,375,0
20241209,120600,13189831,375,375,375,375,0
20241209,120500,13189831,375,375,375,375,0
20241209,120400,13189831,375,375,375,375,280
20241209,120300,13084831,375,375,375,375,2
20241209,120200,13084081,374,374,374,374,0
20241209,120100,13084081,374,374,374,374,24
20241209,120000,13075105,374,374,374,374,0
20241209,115900,13075105,374,375,375,374,510
20241209,115800,12883878,375,375,375,375,0
20241209,115700,12883878,375,375,375,375,0
20241209,115600,12883878,375,375,375,375,800
20241209,115500,12583878,375,375,375,375,0
20241209,115400,12583878,375,375,375,375,0
20241209,115300,12583878,375,375,375,375,0
20241209,115200,12583878,375,375,375,375,0
20241209,115100,12583878,375,375,375,375,24
20241209,115000,12574878,375,375,375,375,0
20241209,114900,12574878,375,375,376,375,26
20241209,114800,12565127,375,375,375,375,0
20241209,114700,12565127,375,375,375,375,0
20241209,114600,12565127,375,375,375,375,200
20241209,114500,12490127,375,375,375,375,0
20241209,114400,12490127,375,375,375,375,0
20241209,114300,12490127,375,375,375,375,0
20241209,114200,12490127,375,375,375,375,24
20241209,114100,12481127,375,375,375,375,0
20241209,114000,12481127,375,375,375,375,0
20241209,113900,12481127,375,375,375,375,0
20241209,113800,12481127,375,375,375,375,0
20241209,113700,12481127,375,376,376,375,230
20241209,113600,12394805,377,376,377,376,195
20241209,113500,12321482,375,375,375,375,0
20241209,113400,12321482,375,375,375,375,0
20241209,113300,12321482,375,375,375,375,0
20241209,113200,12321482,375,375,375,375,0
20241209,113100,12321482,375,375,375,375,0
20241209,113000,12321482,375,375,375,375,0
20241209,112900,12321482,375,375,375,375,0
20241209,112800,12321482,375,375,375,375,0
20241209,112700,12321482,375,375,375,375,224
20241209,112600,12237482,375,375,375,375,0
20241209,112500,12237482,375,375,375,375,0
20241209,112400,12237482,375,375,375,375,53
20241209,112300,12217607,376,376,376,376,0
20241209,112200,12217607,376,376,376,376,0
20241209,112100,12217607,376,376,376,376,5
20241209,112000,12215727,376,376,376,376,1
20241209,111900,12215351,375,375,375,375,0
20241209,111800,12215351,375,375,375,375,0
20241209,111700,12215351,375,375,375,375,0
20241209,111600,12215351,375,375,375,375,0
20241209,111500,12215351,375,375,375,375,0
20241209,111400,12215351,375,375,375,375,100
20241209,111300,12177851,375,375,375,375,100
20241209,111200,12140351,375,375,375,375,0
20241209,111100,12140351,375,375,375,375,24
20241209,111000,12131351,375,375,375,375,1
20241209,110900,12130976,375,375,375,375,0
20241209,110800,12130976,375,375,375,375,824
20241209,110700,11821976,375,375,375,375,0
20241209,110600,11821976,375,375,375,375,200
20241209,110500,11746976,375,375,375,375,0
20241209,110400,11746976,375,375,375,375,100
20241209,110300,11709476,375,375,375,375,51
20241209,110200,11690351,376,376,376,376,2
20241209,110100,11689599,375,375,375,375,0
20241209,110000,11689599,375,375,375,375,100
20241209,105900,11652099,377,377,377,377,0
20241209,105800,11652099,377,375,377,374,2458
20241209,105700,10732473,376,377,377,376,1543
20241209,105600,10151060,377,377,377,377,23
20241209,105500,10142389,378,378,378,378,0
20241209,105400,10142389,378,378,378,378,0
20241209,105300,10142389,378,378,378,378,0
20241209,105200,10142389,378,378,378,378,1
20241209,105100,10142011,377,377,377,377,24
20241209,105000,10132963,378,378,378,378,0
20241209,104900,10132963,378,378,378,378,0
20241209,104800,10132963,378,377,378,377,2
20241209,104700,10132208,378,378,378,378,0
20241209,104600,10132208,378,378,378,378,18
20241209,104500,10125404,378,378,378,378,0
20241209,104400,10125404,378,378,378,378,24
20241209,104300,10116332,379,379,379,379,0
20241209,104200,10116332,379,379,379,379,0
20241209,104100,10116332,379,379,379,379,1
20241209,104000,10115953,379,379,379,379,0
20241209,103900,10115953,379,379,379,379,0
20241209,103800,10115953,379,379,379,379,400
20241209,103700,9964353,379,379,379,379,0
20241209,103600,9964353,379,379,379,379,0
20241209,103500,9964353,379,379,379,379,43
20241209,103400,9948056,378,378,378,378,300
20241209,103300,9834656,378,378,378,378,1
20241209,103200,9834278,378,375,378,375,3
20241209,103100,9833150,376,376,376,376,193
20241209,103000,9760582,377,377,377,377,1
20241209,102900,9760205,376,376,376,376,0
20241209,102800,9760205,376,376,376,376,24
20241209,102700,9751181,376,376,376,376,1544
20241209,102600,9170637,376,376,376,376,0
20241209,102500,9170637,376,376,376,376,295
20241209,102400,9059717,378,378,378,378,0
20241209,102300,9059717,378,378,378,378,3
20241209,102200,9058583,378,378,378,378,0
20241209,102100,9058583,378,378,378,378,0
20241209,102000,9058583,378,378,378,378,9
20241209,101900,9055181,378,378,378,378,0
20241209,101800,9055181,378,378,378,378,0
20241209,101700,9055181,378,378,378,378,0
20241209,101600,9055181,378,378,378,378,24
20241209,101500,9046109,378,378,378,378,0
20241209,101400,9046109,378,378,378,378,0
20241209,101300,9046109,378,378,378,378,0
20241209,101200,9046109,378,378,378,378,0
20241209,101100,9046109,378,378,378,378,25
20241209,101000,9036659,379,379,379,379,0
20241209,100900,9036659,379,379,379,379,4
20241209,100800,9035143,378,378,378,378,0
20241209,100700,9035143,378,378,378,378,143
20241209,100600,8981089,380,380,380,380,0
20241209,100500,8981089,380,379,380,377,273
20241209,100400,8878097,380,380,380,380,10
20241209,100300,8874297,380,375,380,375,702
20241209,100200,8607547,380,380,380,380,0
20241209,100100,8607547,380,380,380,380,1
20241209,100000,8607167,374,380,380,374,1261
20241209,095900,8133633,383,383,383,383,0
20241209,095800,8133633,383,383,383,383,0
20241209,095700,8133633,383,383,383,383,0
20241209,095600,8133633,383,383,383,383,0
20241209,095500,8133633,383,383,383,383,0
20241209,095400,8133633,383,382,383,382,1000
20241209,095300,7750951,383,380,383,380,5308
20241209,095200,5733323,383,383,383,383,0
20241209,095100,5733323,383,383,383,383,1
20241209,095000,5732940,381,383,383,381,7287
20241209,094900,2946853,385,385,385,385,0
20241209,094800,2946853,385,385,385,385,1
20241209,094700,2946468,385,383,385,383,75
20241209,094600,2917739,387,387,387,387,2
20241209,094500,2916965,383,383,383,383,0
20241209,094400,2916965,383,383,383,383,200
20241209,094300,2840365,382,388,388,382,1253
20241209,094200,2361173,387,387,387,387,0
20241209,094100,2361173,387,387,387,387,3373
20241209,094000,1055822,387,387,387,387,0
20241209,093900,1055822,387,387,387,387,0
20241209,093800,1055822,387,386,387,386,1713
20241209,093700,393361,387,387,387,387,0
20241209,093600,393361,387,387,387,387,0
20241209,093500,393361,387,387,387,387,0
20241209,093400,393361,387,387,387,387,0
20241209,093300,393361,387,387,387,387,0
20241209,093200,393361,387,387,387,387,0
20241209,093100,393361,387,387,387,387,0
20241209,093000,393361,387,387,387,387,0
20241209,092900,393361,387,387,387,387,100
20241209,092800,354661,390,390,390,390,0
20241209,092700,354661,390,390,390,390,0
20241209,092600,354661,390,390,390,390,0
20241209,092500,354661,390,390,390,390,0
20241209,092400,354661,390,390,390,390,0
20241209,092300,354661,390,390,390,390,0
20241209,092200,354661,390,390,390,390,0
20241209,092100,354661,390,390,390,390,0
20241209,092000,354661,390,390,390,390,53
20241209,091900,333991,385,386,386,385,82
20241209,091800,302416,391,391,391,391,0
20241209,091700,302416,391,391,391,391,0
20241209,091600,302416,391,391,391,391,0
20241209,091500,302416,391,391,391,391,53
20241209,091400,281693,391,391,391,391,0
20241209,091300,281693,391,391,391,391,0
20241209,091200,281693,391,391,391,391,0
20241209,091100,281693,391,391,391,391,0
20241209,091000,281693,391,391,391,391,0
20241209,090900,281693,391,391,391,391,0
20241209,090800,281693,391,391,391,391,0
20241209,090700,281693,391,391,391,391,0
20241209,090600,281693,391,384,391,384,7
20241209,090500,278968,392,392,392,392,0
20241209,090400,278968,392,390,392,390,7
20241209,090300,276236,392,392,392,392,0
20241209,090200,276236,392,392,392,392,0
20241209,090100,276236,392,392,392,392,0
20241209,090000,276236,392,381,392,381,725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201300 41387925 381 381 381 381 7287
3 20241209 201200 41387925 381 381 381 381 0
4 20241209 201100 41387925 381 381 381 381 0
5 20241209 201000 41387925 381 381 381 381 0
6 20241209 200900 41387925 381 381 381 381 0
7 20241209 200800 41387925 381 381 381 381 0
8 20241209 200700 41387925 381 381 381 381 0
9 20241209 200600 41387925 381 381 381 381 0
10 20241209 200500 41387925 381 381 381 381 0
11 20241209 200400 41387925 381 381 381 381 0
12 20241209 200300 41387925 381 381 381 381 0
13 20241209 200200 41387925 381 381 381 381 0
14 20241209 200100 41387925 381 381 381 381 0
15 20241209 200000 41387925 381 381 381 381 0
16 20241209 195900 41387925 381 381 381 381 0
17 20241209 195800 41387925 381 381 381 381 0
18 20241209 195700 41387925 381 381 381 381 0
19 20241209 195600 41387925 381 381 381 381 0
20 20241209 195500 41387925 381 381 381 381 0
21 20241209 195400 41387925 381 381 381 381 0
22 20241209 195300 41387925 381 381 381 381 0
23 20241209 195200 41387925 381 381 381 381 0
24 20241209 195100 41387925 381 381 381 381 0
25 20241209 195000 41387925 381 381 381 381 0
26 20241209 194900 41387925 381 381 381 381 0
27 20241209 194800 41387925 381 381 381 381 0
28 20241209 194700 41387925 381 381 381 381 0
29 20241209 194600 41387925 381 381 381 381 0
30 20241209 194500 41387925 381 381 381 381 0
31 20241209 194400 41387925 381 381 381 381 0
32 20241209 194300 41387925 381 381 381 381 7287
33 20241209 194200 41387925 381 381 381 381 0
34 20241209 194100 41387925 381 381 381 381 0
35 20241209 194000 41387925 381 381 381 381 0
36 20241209 193900 41387925 381 381 381 381 0
37 20241209 193800 41387925 381 381 381 381 0
38 20241209 193700 41387925 381 381 381 381 0
39 20241209 193600 41387925 381 381 381 381 0
40 20241209 193500 41387925 381 381 381 381 0
41 20241209 193400 41387925 381 381 381 381 0
42 20241209 193300 41387925 381 381 381 381 0
43 20241209 193200 41387925 381 381 381 381 0
44 20241209 193100 41387925 381 381 381 381 0
45 20241209 193000 41387925 381 381 381 381 0
46 20241209 192900 41387925 381 381 381 381 0
47 20241209 192800 41387925 381 381 381 381 0
48 20241209 192700 41387925 381 381 381 381 0
49 20241209 192600 41387925 381 381 381 381 0
50 20241209 192500 41387925 381 381 381 381 0
51 20241209 192400 41387925 381 381 381 381 0
52 20241209 192300 41387925 381 381 381 381 0
53 20241209 192200 41387925 381 381 381 381 0
54 20241209 192100 41387925 381 381 381 381 0
55 20241209 192000 41387925 381 381 381 381 0
56 20241209 191900 41387925 381 381 381 381 0
57 20241209 191800 41387925 381 381 381 381 0
58 20241209 191700 41387925 381 381 381 381 0
59 20241209 191600 41387925 381 381 381 381 0
60 20241209 191500 41387925 381 381 381 381 0
61 20241209 191400 41387925 381 381 381 381 0
62 20241209 191300 41387925 381 381 381 381 7287
63 20241209 191200 41387925 381 381 381 381 0
64 20241209 191100 41387925 381 381 381 381 0
65 20241209 191000 41387925 381 381 381 381 0
66 20241209 190900 41387925 381 381 381 381 0
67 20241209 190800 41387925 381 381 381 381 0
68 20241209 190700 41387925 381 381 381 381 0
69 20241209 190600 41387925 381 381 381 381 0
70 20241209 190500 41387925 381 381 381 381 0
71 20241209 190400 41387925 381 381 381 381 0
72 20241209 190300 41387925 381 381 381 381 0
73 20241209 190200 41387925 381 381 381 381 0
74 20241209 190100 41387925 381 381 381 381 0
75 20241209 190000 41387925 381 381 381 381 0
76 20241209 185900 41387925 381 381 381 381 0
77 20241209 185800 41387925 381 381 381 381 0
78 20241209 185700 41387925 381 381 381 381 0
79 20241209 185600 41387925 381 381 381 381 0
80 20241209 185500 41387925 381 381 381 381 0
81 20241209 185400 41387925 381 381 381 381 0
82 20241209 185300 41387925 381 381 381 381 0
83 20241209 185200 41387925 381 381 381 381 0
84 20241209 185100 41387925 381 381 381 381 0
85 20241209 185000 41387925 381 381 381 381 0
86 20241209 184900 41387925 381 381 381 381 0
87 20241209 184800 41387925 381 381 381 381 0
88 20241209 184700 41387925 381 381 381 381 0
89 20241209 184600 41387925 381 381 381 381 0
90 20241209 184500 41387925 381 381 381 381 0
91 20241209 184400 41387925 381 381 381 381 0
92 20241209 184300 41387925 381 381 381 381 7287
93 20241209 184200 41387925 381 381 381 381 0
94 20241209 184100 41387925 381 381 381 381 0
95 20241209 184000 41387925 381 381 381 381 0
96 20241209 183900 41387925 381 381 381 381 0
97 20241209 183800 41387925 381 381 381 381 0
98 20241209 183700 41387925 381 381 381 381 0
99 20241209 183600 41387925 381 381 381 381 0
100 20241209 183500 41387925 381 381 381 381 0
101 20241209 183400 41387925 381 381 381 381 0
102 20241209 183300 41387925 381 381 381 381 0
103 20241209 183200 41387925 381 381 381 381 0
104 20241209 183100 41387925 381 381 381 381 0
105 20241209 183000 41387925 381 381 381 381 0
106 20241209 182900 41387925 381 381 381 381 0
107 20241209 182800 41387925 381 381 381 381 0
108 20241209 182700 41387925 381 381 381 381 0
109 20241209 182600 41387925 381 381 381 381 0
110 20241209 182500 41387925 381 381 381 381 0
111 20241209 182400 41387925 381 381 381 381 0
112 20241209 182300 41387925 381 381 381 381 0
113 20241209 182200 41387925 381 381 381 381 0
114 20241209 182100 41387925 381 381 381 381 0
115 20241209 182000 41387925 381 381 381 381 0
116 20241209 181900 41387925 381 381 381 381 0
117 20241209 181800 41387925 381 381 381 381 0
118 20241209 181700 41387925 381 381 381 381 0
119 20241209 181600 41387925 381 381 381 381 0
120 20241209 181500 41387925 381 381 381 381 0
121 20241209 181400 41387925 381 381 381 381 0
122 20241209 181300 41387925 381 381 381 381 7287
123 20241209 181200 41387925 381 381 381 381 0
124 20241209 181100 41387925 381 381 381 381 0
125 20241209 181000 41387925 381 381 381 381 0
126 20241209 180900 41387925 381 381 381 381 0
127 20241209 180800 41387925 381 381 381 381 0
128 20241209 180700 41387925 381 381 381 381 0
129 20241209 180600 41387925 381 381 381 381 0
130 20241209 180500 41387925 381 381 381 381 0
131 20241209 180400 41387925 381 381 381 381 0
132 20241209 180300 41387925 381 381 381 381 0
133 20241209 180200 41387925 381 381 381 381 0
134 20241209 180100 41387925 381 381 381 381 0
135 20241209 180000 41387925 381 381 381 381 0
136 20241209 175900 41387925 381 381 381 381 0
137 20241209 175800 41387925 381 381 381 381 0
138 20241209 175700 41387925 381 381 381 381 0
139 20241209 175600 41387925 381 381 381 381 0
140 20241209 175500 41387925 381 381 381 381 0
141 20241209 175400 41387925 381 381 381 381 0
142 20241209 175300 41387925 381 381 381 381 0
143 20241209 175200 41387925 381 381 381 381 0
144 20241209 175100 41387925 381 381 381 381 0
145 20241209 175000 41387925 381 381 381 381 0
146 20241209 174900 41387925 381 381 381 381 0
147 20241209 174800 41387925 381 381 381 381 0
148 20241209 174700 41387925 381 381 381 381 0
149 20241209 174600 41387925 381 381 381 381 0
150 20241209 174500 41387925 381 381 381 381 0
151 20241209 174400 41387925 381 381 381 381 0
152 20241209 174300 41387925 381 381 381 381 7287
153 20241209 174200 41387925 381 381 381 381 0
154 20241209 174100 41387925 381 381 381 381 0
155 20241209 174000 41387925 381 381 381 381 0
156 20241209 173900 41387925 381 381 381 381 0
157 20241209 173800 41387925 381 381 381 381 0
158 20241209 173700 41387925 381 381 381 381 0
159 20241209 173600 41387925 381 381 381 381 0
160 20241209 173500 41387925 381 381 381 381 0
161 20241209 173400 41387925 381 381 381 381 0
162 20241209 173300 41387925 381 381 381 381 0
163 20241209 173200 41387925 381 381 381 381 0
164 20241209 173100 41387925 381 381 381 381 0
165 20241209 173000 41387925 381 381 381 381 0
166 20241209 172900 41387925 381 381 381 381 0
167 20241209 172800 41387925 381 381 381 381 0
168 20241209 172700 41387925 381 381 381 381 0
169 20241209 172600 41387925 381 381 381 381 0
170 20241209 172500 41387925 381 381 381 381 0
171 20241209 172400 41387925 381 381 381 381 0
172 20241209 172300 41387925 381 381 381 381 0
173 20241209 172200 41387925 381 381 381 381 0
174 20241209 172100 41387925 381 381 381 381 0
175 20241209 172000 41387925 381 381 381 381 0
176 20241209 171900 41387925 381 381 381 381 0
177 20241209 171800 41387925 381 381 381 381 0
178 20241209 171700 41387925 381 381 381 381 0
179 20241209 171600 41387925 381 381 381 381 0
180 20241209 171500 41387925 381 381 381 381 0
181 20241209 171400 41387925 381 381 381 381 0
182 20241209 171300 41387925 381 381 381 381 7287
183 20241209 171200 41387925 381 381 381 381 0
184 20241209 171100 41387925 381 381 381 381 0
185 20241209 171000 41387925 381 381 381 381 0
186 20241209 170900 41387925 381 381 381 381 0
187 20241209 170800 41387925 381 381 381 381 0
188 20241209 170700 41387925 381 381 381 381 0
189 20241209 170600 41387925 381 381 381 381 0
190 20241209 170500 41387925 381 381 381 381 0
191 20241209 170400 41387925 381 381 381 381 0
192 20241209 170300 41387925 381 381 381 381 0
193 20241209 170200 41387925 381 381 381 381 0
194 20241209 170100 41387925 381 381 381 381 0
195 20241209 170000 41387925 381 381 381 381 0
196 20241209 165900 41387925 381 381 381 381 0
197 20241209 165800 41387925 381 381 381 381 0
198 20241209 165700 41387925 381 381 381 381 0
199 20241209 165600 41387925 381 381 381 381 0
200 20241209 165500 41387925 381 381 381 381 0
201 20241209 165400 41387925 381 381 381 381 0
202 20241209 165300 41387925 381 381 381 381 0
203 20241209 165200 41387925 381 381 381 381 0
204 20241209 165100 41387925 381 381 381 381 0
205 20241209 165000 41387925 381 381 381 381 0
206 20241209 164900 41387925 381 381 381 381 0
207 20241209 164800 41387925 381 381 381 381 0
208 20241209 164700 41387925 381 381 381 381 0
209 20241209 164600 41387925 381 381 381 381 0
210 20241209 164500 41387925 381 381 381 381 0
211 20241209 164400 41387925 381 381 381 381 0
212 20241209 164300 41387925 381 381 381 381 7287
213 20241209 164200 41387925 381 381 381 381 0
214 20241209 164100 41387925 381 381 381 381 0
215 20241209 164000 41387925 381 381 381 381 0
216 20241209 163900 41387925 381 381 381 381 0
217 20241209 163800 41387925 381 381 381 381 0
218 20241209 163700 41387925 381 381 381 381 0
219 20241209 163600 41387925 381 381 381 381 0
220 20241209 163500 41387925 381 381 381 381 0
221 20241209 163400 41387925 381 381 381 381 0
222 20241209 163300 41387925 381 381 381 381 0
223 20241209 163200 41387925 381 381 381 381 0
224 20241209 163100 41387925 381 381 381 381 0
225 20241209 163000 41387925 381 381 381 381 0
226 20241209 162900 41387925 381 381 381 381 0
227 20241209 162800 41387925 381 381 381 381 0
228 20241209 162700 41387925 381 381 381 381 0
229 20241209 162600 41387925 381 381 381 381 0
230 20241209 162500 41387925 381 381 381 381 0
231 20241209 162400 41387925 381 381 381 381 0
232 20241209 162300 41387925 381 381 381 381 0
233 20241209 162200 41387925 381 381 381 381 0
234 20241209 162100 41387925 381 381 381 381 0
235 20241209 162000 41387925 381 381 381 381 0
236 20241209 161900 41387925 381 381 381 381 0
237 20241209 161800 41387925 381 381 381 381 0
238 20241209 161700 41387925 381 381 381 381 0
239 20241209 161600 41387925 381 381 381 381 0
240 20241209 161500 41387925 381 381 381 381 0
241 20241209 161400 41387925 381 381 381 381 0
242 20241209 161300 41387925 381 381 381 381 7287
243 20241209 161200 41387925 381 381 381 381 0
244 20241209 161100 41387925 381 381 381 381 0
245 20241209 161000 41387925 381 381 381 381 0
246 20241209 160900 41387925 381 381 381 381 0
247 20241209 160800 41387925 381 381 381 381 0
248 20241209 160700 41387925 381 381 381 381 0
249 20241209 160600 41387925 381 381 381 381 0
250 20241209 160500 41387925 381 381 381 381 0
251 20241209 160400 41387925 381 381 381 381 0
252 20241209 160300 41387925 381 381 381 381 0
253 20241209 160200 41387925 381 381 381 381 0
254 20241209 160100 41387925 381 381 381 381 0
255 20241209 160000 41387925 381 381 381 381 0
256 20241209 155900 41387925 381 381 381 381 0
257 20241209 155800 41387925 381 381 381 381 0
258 20241209 155700 41387925 381 381 381 381 0
259 20241209 155600 41387925 381 381 381 381 0
260 20241209 155500 41387925 381 381 381 381 0
261 20241209 155400 41387925 381 381 381 381 0
262 20241209 155300 41387925 381 381 381 381 0
263 20241209 155200 41387925 381 381 381 381 0
264 20241209 155100 41387925 381 381 381 381 0
265 20241209 155000 41387925 381 381 381 381 0
266 20241209 154900 41387925 381 381 381 381 0
267 20241209 154800 41387925 381 381 381 381 0
268 20241209 154700 41387925 381 381 381 381 0
269 20241209 154600 41387925 381 381 381 381 0
270 20241209 154500 41387925 381 381 381 381 0
271 20241209 154400 41387925 381 381 381 381 0
272 20241209 154300 41387925 381 381 381 381 7287
273 20241209 154200 41387925 381 381 381 381 0
274 20241209 154100 41387925 381 381 381 381 0
275 20241209 154000 41387925 381 381 381 381 0
276 20241209 153900 41387925 381 381 381 381 0
277 20241209 153800 41387925 381 381 381 381 0
278 20241209 153700 41387925 381 381 381 381 0
279 20241209 153600 41387925 381 381 381 381 0
280 20241209 153500 41387925 381 381 381 381 0
281 20241209 153400 41387925 381 381 381 381 0
282 20241209 153300 41387925 381 381 381 381 0
283 20241209 153200 41387925 381 381 381 381 0
284 20241209 153100 41387925 381 381 381 381 0
285 20241209 153000 41387925 381 381 381 381 7287
286 20241209 152900 38611578 383 383 383 383 0
287 20241209 152800 38611578 383 383 383 383 0
288 20241209 152700 38611578 383 383 383 383 0
289 20241209 152600 38611578 383 383 383 383 0
290 20241209 152500 38611578 383 383 383 383 0
291 20241209 152400 38611578 383 383 383 383 0
292 20241209 152300 38611578 383 383 383 383 0
293 20241209 152200 38611578 383 383 383 383 0
294 20241209 152100 38611578 383 383 383 383 0
295 20241209 152000 38611578 383 383 383 383 0
296 20241209 151900 38611578 383 382 383 382 215
297 20241209 151800 38529447 382 382 382 382 0
298 20241209 151700 38529447 382 382 382 382 0
299 20241209 151600 38529447 382 382 382 382 63
300 20241209 151500 38505381 382 382 382 382 0
301 20241209 151400 38505381 382 382 382 382 0
302 20241209 151300 38505381 382 382 382 382 229
303 20241209 151200 38417903 383 383 383 383 100
304 20241209 151100 38379603 384 383 384 383 101
305 20241209 151000 38340919 382 383 383 382 161
306 20241209 150900 38279317 383 383 383 383 200
307 20241209 150800 38202717 382 380 382 380 646
308 20241209 150700 37956438 380 380 380 380 0
309 20241209 150600 37956438 380 380 380 380 51
310 20241209 150500 37937058 380 379 380 379 463
311 20241209 150400 37761120 379 381 381 379 4802
312 20241209 150300 35936363 380 380 380 379 466
313 20241209 150200 35759344 379 379 379 379 133
314 20241209 150100 35708937 379 379 379 379 0
315 20241209 150000 35708937 379 379 379 379 67
316 20241209 145900 35683544 378 378 378 378 0
317 20241209 145800 35683544 378 378 378 378 0
318 20241209 145700 35683544 378 378 378 378 0
319 20241209 145600 35683544 378 378 378 378 0
320 20241209 145500 35683544 378 378 378 378 200
321 20241209 145400 35607944 378 378 378 378 0
322 20241209 145300 35607944 378 376 378 376 2213
323 20241209 145200 34773665 376 376 376 376 0
324 20241209 145100 34773665 376 376 376 376 13
325 20241209 145000 34768777 376 376 376 376 1
326 20241209 144900 34768401 375 375 375 375 164
327 20241209 144800 34706901 374 374 374 374 0
328 20241209 144700 34706901 374 374 374 374 0
329 20241209 144600 34706901 374 374 374 374 24
330 20241209 144500 34697925 375 375 375 375 0
331 20241209 144400 34697925 375 375 375 375 1
332 20241209 144300 34697550 374 374 374 374 0
333 20241209 144200 34697550 374 374 374 374 0
334 20241209 144100 34697550 374 374 374 374 24
335 20241209 144000 34688574 375 375 375 375 0
336 20241209 143900 34688574 375 375 375 375 4023
337 20241209 143800 33179949 377 376 377 375 15447
338 20241209 143700 27377609 376 376 376 376 0
339 20241209 143600 27377609 376 376 376 376 24
340 20241209 143500 27368585 376 376 376 376 0
341 20241209 143400 27368585 376 376 376 376 0
342 20241209 143300 27368585 376 376 376 376 0
343 20241209 143200 27368585 376 376 376 376 0
344 20241209 143100 27368585 376 376 376 376 24
345 20241209 143000 27359561 377 377 377 377 0
346 20241209 142900 27359561 377 377 377 377 0
347 20241209 142800 27359561 377 377 377 377 0
348 20241209 142700 27359561 377 377 377 377 0
349 20241209 142600 27359561 377 376 377 376 25
350 20241209 142500 27350160 376 376 376 376 0
351 20241209 142400 27350160 376 376 376 376 0
352 20241209 142300 27350160 376 376 376 376 48
353 20241209 142200 27332112 377 377 377 377 0
354 20241209 142100 27332112 377 377 377 377 0
355 20241209 142000 27332112 377 377 377 377 0
356 20241209 141900 27332112 377 377 377 377 0
357 20241209 141800 27332112 377 377 377 377 0
358 20241209 141700 27332112 377 377 377 377 0
359 20241209 141600 27332112 377 377 377 377 1
360 20241209 141500 27331735 377 377 377 377 35
361 20241209 141400 27318540 377 377 377 377 1
362 20241209 141300 27318163 376 376 376 376 0
363 20241209 141200 27318163 376 376 376 376 0
364 20241209 141100 27318163 376 376 376 376 24
365 20241209 141000 27309139 376 376 376 376 9940
366 20241209 140900 23571699 376 376 376 376 0
367 20241209 140800 23571699 376 376 376 376 0
368 20241209 140700 23571699 376 376 376 376 0
369 20241209 140600 23571699 376 376 376 376 24
370 20241209 140500 23562675 377 376 377 376 245
371 20241209 140400 23470510 376 376 376 376 72
372 20241209 140300 23443438 377 377 377 377 0
373 20241209 140200 23443438 377 377 377 377 0
374 20241209 140100 23443438 377 376 377 376 79
375 20241209 140000 23413726 377 377 377 377 33
376 20241209 135900 23401285 377 377 377 377 176
377 20241209 135800 23334933 377 377 377 377 0
378 20241209 135700 23334933 377 377 377 377 0
379 20241209 135600 23334933 377 377 377 377 37
380 20241209 135500 23320984 377 377 377 377 35
381 20241209 135400 23307789 377 377 377 377 3
382 20241209 135300 23306658 376 376 376 376 200
383 20241209 135200 23231458 377 377 377 377 3
384 20241209 135100 23230327 377 377 377 377 0
385 20241209 135000 23230327 377 377 377 377 0
386 20241209 134900 23230327 377 377 377 377 0
387 20241209 134800 23230327 377 377 377 377 0
388 20241209 134700 23230327 377 377 377 377 0
389 20241209 134600 23230327 377 377 377 377 24
390 20241209 134500 23221279 378 378 378 378 35
391 20241209 134400 23208049 377 377 377 377 24
392 20241209 134300 23199001 378 378 378 378 0
393 20241209 134200 23199001 378 378 378 378 0
394 20241209 134100 23199001 378 378 378 378 1
395 20241209 134000 23198623 377 377 377 377 300
396 20241209 133900 23085523 376 376 376 376 0
397 20241209 133800 23085523 376 376 376 376 34
398 20241209 133700 23072739 376 376 376 376 9899
399 20241209 133600 19350715 377 376 377 376 256
400 20241209 133500 19254427 377 377 377 377 74
401 20241209 133400 19226529 378 378 378 378 0
402 20241209 133300 19226529 378 378 378 378 0
403 20241209 133200 19226529 378 378 378 378 0
404 20241209 133100 19226529 378 378 378 378 0
405 20241209 133000 19226529 378 378 378 378 0
406 20241209 132900 19226529 378 378 378 378 0
407 20241209 132800 19226529 378 378 378 378 0
408 20241209 132700 19226529 378 378 378 378 0
409 20241209 132600 19226529 378 378 378 378 24
410 20241209 132500 19217457 379 379 379 379 40
411 20241209 132400 19202297 384 384 384 384 0
412 20241209 132300 19202297 384 384 384 384 0
413 20241209 132200 19202297 384 384 384 384 0
414 20241209 132100 19202297 384 384 384 384 1
415 20241209 132000 19201913 380 380 380 380 0
416 20241209 131900 19201913 380 380 380 380 123
417 20241209 131800 19155173 380 380 380 380 100
418 20241209 131700 19117173 386 386 386 386 0
419 20241209 131600 19117173 386 386 386 386 0
420 20241209 131500 19117173 386 386 386 386 35
421 20241209 131400 19103663 389 389 389 389 0
422 20241209 131300 19103663 389 389 389 389 0
423 20241209 131200 19103663 389 389 389 389 0
424 20241209 131100 19103663 389 389 389 389 0
425 20241209 131000 19103663 389 388 389 388 2
426 20241209 130900 19102886 389 385 389 385 10000
427 20241209 130800 15227431 385 385 385 385 0
428 20241209 130700 15227431 385 382 387 382 1102
429 20241209 130600 14803177 382 375 383 375 2094
430 20241209 130500 14008966 375 375 375 375 202
431 20241209 130400 13933216 374 374 374 374 106
432 20241209 130300 13893572 374 374 374 374 0
433 20241209 130200 13893572 374 374 374 374 0
434 20241209 130100 13893572 374 374 374 374 902
435 20241209 130000 13556224 374 374 374 374 0
436 20241209 125900 13556224 374 374 374 374 0
437 20241209 125800 13556224 374 374 374 374 200
438 20241209 125700 13481424 375 375 375 375 1
439 20241209 125600 13481049 374 374 374 374 23
440 20241209 125500 13472447 375 375 375 375 35
441 20241209 125400 13459322 375 375 375 375 35
442 20241209 125300 13446197 374 374 374 374 2
443 20241209 125200 13445449 374 374 374 374 0
444 20241209 125100 13445449 374 374 374 374 24
445 20241209 125000 13436473 375 375 375 375 1
446 20241209 124900 13436098 374 374 374 374 200
447 20241209 124800 13361298 374 374 374 374 0
448 20241209 124700 13361298 374 374 374 374 0
449 20241209 124600 13361298 374 374 374 374 24
450 20241209 124500 13352322 375 375 375 375 35
451 20241209 124400 13339197 375 375 375 375 0
452 20241209 124300 13339197 375 375 375 375 0
453 20241209 124200 13339197 375 375 375 375 0
454 20241209 124100 13339197 375 374 375 374 26
455 20241209 124000 13329471 375 375 375 375 0
456 20241209 123900 13329471 375 375 375 375 0
457 20241209 123800 13329471 375 375 375 375 0
458 20241209 123700 13329471 375 375 375 375 0
459 20241209 123600 13329471 375 375 375 375 1
460 20241209 123500 13329096 376 376 376 376 0
461 20241209 123400 13329096 376 376 376 376 0
462 20241209 123300 13329096 376 376 376 376 0
463 20241209 123200 13329096 376 376 376 376 0
464 20241209 123100 13329096 376 376 376 376 0
465 20241209 123000 13329096 376 376 376 376 0
466 20241209 122900 13329096 376 376 376 376 0
467 20241209 122800 13329096 376 376 376 376 0
468 20241209 122700 13329096 376 376 376 376 0
469 20241209 122600 13329096 376 376 376 376 0
470 20241209 122500 13329096 376 376 376 376 0
471 20241209 122400 13329096 376 376 376 376 0
472 20241209 122300 13329096 376 376 376 376 0
473 20241209 122200 13329096 376 376 376 376 0
474 20241209 122100 13329096 376 376 376 376 0
475 20241209 122000 13329096 376 376 376 376 0
476 20241209 121900 13329096 376 376 376 376 0
477 20241209 121800 13329096 376 376 376 376 0
478 20241209 121700 13329096 376 376 376 376 0
479 20241209 121600 13329096 376 376 376 376 0
480 20241209 121500 13329096 376 376 376 376 0
481 20241209 121400 13329096 376 376 376 376 0
482 20241209 121300 13329096 376 376 376 376 0
483 20241209 121200 13329096 376 376 376 376 0
484 20241209 121100 13329096 376 376 376 376 0
485 20241209 121000 13329096 376 375 376 375 266
486 20241209 120900 13229206 375 375 375 375 105
487 20241209 120800 13189831 375 375 375 375 0
488 20241209 120700 13189831 375 375 375 375 0
489 20241209 120600 13189831 375 375 375 375 0
490 20241209 120500 13189831 375 375 375 375 0
491 20241209 120400 13189831 375 375 375 375 280
492 20241209 120300 13084831 375 375 375 375 2
493 20241209 120200 13084081 374 374 374 374 0
494 20241209 120100 13084081 374 374 374 374 24
495 20241209 120000 13075105 374 374 374 374 0
496 20241209 115900 13075105 374 375 375 374 510
497 20241209 115800 12883878 375 375 375 375 0
498 20241209 115700 12883878 375 375 375 375 0
499 20241209 115600 12883878 375 375 375 375 800
500 20241209 115500 12583878 375 375 375 375 0
501 20241209 115400 12583878 375 375 375 375 0
502 20241209 115300 12583878 375 375 375 375 0
503 20241209 115200 12583878 375 375 375 375 0
504 20241209 115100 12583878 375 375 375 375 24
505 20241209 115000 12574878 375 375 375 375 0
506 20241209 114900 12574878 375 375 376 375 26
507 20241209 114800 12565127 375 375 375 375 0
508 20241209 114700 12565127 375 375 375 375 0
509 20241209 114600 12565127 375 375 375 375 200
510 20241209 114500 12490127 375 375 375 375 0
511 20241209 114400 12490127 375 375 375 375 0
512 20241209 114300 12490127 375 375 375 375 0
513 20241209 114200 12490127 375 375 375 375 24
514 20241209 114100 12481127 375 375 375 375 0
515 20241209 114000 12481127 375 375 375 375 0
516 20241209 113900 12481127 375 375 375 375 0
517 20241209 113800 12481127 375 375 375 375 0
518 20241209 113700 12481127 375 376 376 375 230
519 20241209 113600 12394805 377 376 377 376 195
520 20241209 113500 12321482 375 375 375 375 0
521 20241209 113400 12321482 375 375 375 375 0
522 20241209 113300 12321482 375 375 375 375 0
523 20241209 113200 12321482 375 375 375 375 0
524 20241209 113100 12321482 375 375 375 375 0
525 20241209 113000 12321482 375 375 375 375 0
526 20241209 112900 12321482 375 375 375 375 0
527 20241209 112800 12321482 375 375 375 375 0
528 20241209 112700 12321482 375 375 375 375 224
529 20241209 112600 12237482 375 375 375 375 0
530 20241209 112500 12237482 375 375 375 375 0
531 20241209 112400 12237482 375 375 375 375 53
532 20241209 112300 12217607 376 376 376 376 0
533 20241209 112200 12217607 376 376 376 376 0
534 20241209 112100 12217607 376 376 376 376 5
535 20241209 112000 12215727 376 376 376 376 1
536 20241209 111900 12215351 375 375 375 375 0
537 20241209 111800 12215351 375 375 375 375 0
538 20241209 111700 12215351 375 375 375 375 0
539 20241209 111600 12215351 375 375 375 375 0
540 20241209 111500 12215351 375 375 375 375 0
541 20241209 111400 12215351 375 375 375 375 100
542 20241209 111300 12177851 375 375 375 375 100
543 20241209 111200 12140351 375 375 375 375 0
544 20241209 111100 12140351 375 375 375 375 24
545 20241209 111000 12131351 375 375 375 375 1
546 20241209 110900 12130976 375 375 375 375 0
547 20241209 110800 12130976 375 375 375 375 824
548 20241209 110700 11821976 375 375 375 375 0
549 20241209 110600 11821976 375 375 375 375 200
550 20241209 110500 11746976 375 375 375 375 0
551 20241209 110400 11746976 375 375 375 375 100
552 20241209 110300 11709476 375 375 375 375 51
553 20241209 110200 11690351 376 376 376 376 2
554 20241209 110100 11689599 375 375 375 375 0
555 20241209 110000 11689599 375 375 375 375 100
556 20241209 105900 11652099 377 377 377 377 0
557 20241209 105800 11652099 377 375 377 374 2458
558 20241209 105700 10732473 376 377 377 376 1543
559 20241209 105600 10151060 377 377 377 377 23
560 20241209 105500 10142389 378 378 378 378 0
561 20241209 105400 10142389 378 378 378 378 0
562 20241209 105300 10142389 378 378 378 378 0
563 20241209 105200 10142389 378 378 378 378 1
564 20241209 105100 10142011 377 377 377 377 24
565 20241209 105000 10132963 378 378 378 378 0
566 20241209 104900 10132963 378 378 378 378 0
567 20241209 104800 10132963 378 377 378 377 2
568 20241209 104700 10132208 378 378 378 378 0
569 20241209 104600 10132208 378 378 378 378 18
570 20241209 104500 10125404 378 378 378 378 0
571 20241209 104400 10125404 378 378 378 378 24
572 20241209 104300 10116332 379 379 379 379 0
573 20241209 104200 10116332 379 379 379 379 0
574 20241209 104100 10116332 379 379 379 379 1
575 20241209 104000 10115953 379 379 379 379 0
576 20241209 103900 10115953 379 379 379 379 0
577 20241209 103800 10115953 379 379 379 379 400
578 20241209 103700 9964353 379 379 379 379 0
579 20241209 103600 9964353 379 379 379 379 0
580 20241209 103500 9964353 379 379 379 379 43
581 20241209 103400 9948056 378 378 378 378 300
582 20241209 103300 9834656 378 378 378 378 1
583 20241209 103200 9834278 378 375 378 375 3
584 20241209 103100 9833150 376 376 376 376 193
585 20241209 103000 9760582 377 377 377 377 1
586 20241209 102900 9760205 376 376 376 376 0
587 20241209 102800 9760205 376 376 376 376 24
588 20241209 102700 9751181 376 376 376 376 1544
589 20241209 102600 9170637 376 376 376 376 0
590 20241209 102500 9170637 376 376 376 376 295
591 20241209 102400 9059717 378 378 378 378 0
592 20241209 102300 9059717 378 378 378 378 3
593 20241209 102200 9058583 378 378 378 378 0
594 20241209 102100 9058583 378 378 378 378 0
595 20241209 102000 9058583 378 378 378 378 9
596 20241209 101900 9055181 378 378 378 378 0
597 20241209 101800 9055181 378 378 378 378 0
598 20241209 101700 9055181 378 378 378 378 0
599 20241209 101600 9055181 378 378 378 378 24
600 20241209 101500 9046109 378 378 378 378 0
601 20241209 101400 9046109 378 378 378 378 0
602 20241209 101300 9046109 378 378 378 378 0
603 20241209 101200 9046109 378 378 378 378 0
604 20241209 101100 9046109 378 378 378 378 25
605 20241209 101000 9036659 379 379 379 379 0
606 20241209 100900 9036659 379 379 379 379 4
607 20241209 100800 9035143 378 378 378 378 0
608 20241209 100700 9035143 378 378 378 378 143
609 20241209 100600 8981089 380 380 380 380 0
610 20241209 100500 8981089 380 379 380 377 273
611 20241209 100400 8878097 380 380 380 380 10
612 20241209 100300 8874297 380 375 380 375 702
613 20241209 100200 8607547 380 380 380 380 0
614 20241209 100100 8607547 380 380 380 380 1
615 20241209 100000 8607167 374 380 380 374 1261
616 20241209 095900 8133633 383 383 383 383 0
617 20241209 095800 8133633 383 383 383 383 0
618 20241209 095700 8133633 383 383 383 383 0
619 20241209 095600 8133633 383 383 383 383 0
620 20241209 095500 8133633 383 383 383 383 0
621 20241209 095400 8133633 383 382 383 382 1000
622 20241209 095300 7750951 383 380 383 380 5308
623 20241209 095200 5733323 383 383 383 383 0
624 20241209 095100 5733323 383 383 383 383 1
625 20241209 095000 5732940 381 383 383 381 7287
626 20241209 094900 2946853 385 385 385 385 0
627 20241209 094800 2946853 385 385 385 385 1
628 20241209 094700 2946468 385 383 385 383 75
629 20241209 094600 2917739 387 387 387 387 2
630 20241209 094500 2916965 383 383 383 383 0
631 20241209 094400 2916965 383 383 383 383 200
632 20241209 094300 2840365 382 388 388 382 1253
633 20241209 094200 2361173 387 387 387 387 0
634 20241209 094100 2361173 387 387 387 387 3373
635 20241209 094000 1055822 387 387 387 387 0
636 20241209 093900 1055822 387 387 387 387 0
637 20241209 093800 1055822 387 386 387 386 1713
638 20241209 093700 393361 387 387 387 387 0
639 20241209 093600 393361 387 387 387 387 0
640 20241209 093500 393361 387 387 387 387 0
641 20241209 093400 393361 387 387 387 387 0
642 20241209 093300 393361 387 387 387 387 0
643 20241209 093200 393361 387 387 387 387 0
644 20241209 093100 393361 387 387 387 387 0
645 20241209 093000 393361 387 387 387 387 0
646 20241209 092900 393361 387 387 387 387 100
647 20241209 092800 354661 390 390 390 390 0
648 20241209 092700 354661 390 390 390 390 0
649 20241209 092600 354661 390 390 390 390 0
650 20241209 092500 354661 390 390 390 390 0
651 20241209 092400 354661 390 390 390 390 0
652 20241209 092300 354661 390 390 390 390 0
653 20241209 092200 354661 390 390 390 390 0
654 20241209 092100 354661 390 390 390 390 0
655 20241209 092000 354661 390 390 390 390 53
656 20241209 091900 333991 385 386 386 385 82
657 20241209 091800 302416 391 391 391 391 0
658 20241209 091700 302416 391 391 391 391 0
659 20241209 091600 302416 391 391 391 391 0
660 20241209 091500 302416 391 391 391 391 53
661 20241209 091400 281693 391 391 391 391 0
662 20241209 091300 281693 391 391 391 391 0
663 20241209 091200 281693 391 391 391 391 0
664 20241209 091100 281693 391 391 391 391 0
665 20241209 091000 281693 391 391 391 391 0
666 20241209 090900 281693 391 391 391 391 0
667 20241209 090800 281693 391 391 391 391 0
668 20241209 090700 281693 391 391 391 391 0
669 20241209 090600 281693 391 384 391 384 7
670 20241209 090500 278968 392 392 392 392 0
671 20241209 090400 278968 392 390 392 390 7
672 20241209 090300 276236 392 392 392 392 0
673 20241209 090200 276236 392 392 392 392 0
674 20241209 090100 276236 392 392 392 392 0
675 20241209 090000 276236 392 381 392 381 725