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

684
123010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202200,71791086,572,572,572,572,6304
20241209,202100,71791086,572,572,572,572,0
20241209,202000,71791086,572,572,572,572,0
20241209,201900,71791086,572,572,572,572,0
20241209,201800,71791086,572,572,572,572,0
20241209,201700,71791086,572,572,572,572,0
20241209,201600,71791086,572,572,572,572,0
20241209,201500,71791086,572,572,572,572,0
20241209,201400,71791086,572,572,572,572,0
20241209,201300,71791086,572,572,572,572,0
20241209,201200,71791086,572,572,572,572,0
20241209,201100,71791086,572,572,572,572,0
20241209,201000,71791086,572,572,572,572,0
20241209,200900,71791086,572,572,572,572,0
20241209,200800,71791086,572,572,572,572,0
20241209,200700,71791086,572,572,572,572,0
20241209,200600,71791086,572,572,572,572,0
20241209,200500,71791086,572,572,572,572,0
20241209,200400,71791086,572,572,572,572,0
20241209,200300,71791086,572,572,572,572,0
20241209,200200,71791086,572,572,572,572,0
20241209,200100,71791086,572,572,572,572,0
20241209,200000,71791086,572,572,572,572,0
20241209,195900,71791086,572,572,572,572,0
20241209,195800,71791086,572,572,572,572,0
20241209,195700,71791086,572,572,572,572,0
20241209,195600,71791086,572,572,572,572,0
20241209,195500,71791086,572,572,572,572,0
20241209,195400,71791086,572,572,572,572,0
20241209,195300,71791086,572,572,572,572,0
20241209,195200,71791086,572,572,572,572,6304
20241209,195100,71791086,572,572,572,572,0
20241209,195000,71791086,572,572,572,572,0
20241209,194900,71791086,572,572,572,572,0
20241209,194800,71791086,572,572,572,572,0
20241209,194700,71791086,572,572,572,572,0
20241209,194600,71791086,572,572,572,572,0
20241209,194500,71791086,572,572,572,572,0
20241209,194400,71791086,572,572,572,572,0
20241209,194300,71791086,572,572,572,572,0
20241209,194200,71791086,572,572,572,572,0
20241209,194100,71791086,572,572,572,572,0
20241209,194000,71791086,572,572,572,572,0
20241209,193900,71791086,572,572,572,572,0
20241209,193800,71791086,572,572,572,572,0
20241209,193700,71791086,572,572,572,572,0
20241209,193600,71791086,572,572,572,572,0
20241209,193500,71791086,572,572,572,572,0
20241209,193400,71791086,572,572,572,572,0
20241209,193300,71791086,572,572,572,572,0
20241209,193200,71791086,572,572,572,572,0
20241209,193100,71791086,572,572,572,572,0
20241209,193000,71791086,572,572,572,572,0
20241209,192900,71791086,572,572,572,572,0
20241209,192800,71791086,572,572,572,572,0
20241209,192700,71791086,572,572,572,572,0
20241209,192600,71791086,572,572,572,572,0
20241209,192500,71791086,572,572,572,572,0
20241209,192400,71791086,572,572,572,572,0
20241209,192300,71791086,572,572,572,572,0
20241209,192200,71791086,572,572,572,572,6304
20241209,192100,71791086,572,572,572,572,0
20241209,192000,71791086,572,572,572,572,0
20241209,191900,71791086,572,572,572,572,0
20241209,191800,71791086,572,572,572,572,0
20241209,191700,71791086,572,572,572,572,0
20241209,191600,71791086,572,572,572,572,0
20241209,191500,71791086,572,572,572,572,0
20241209,191400,71791086,572,572,572,572,0
20241209,191300,71791086,572,572,572,572,0
20241209,191200,71791086,572,572,572,572,0
20241209,191100,71791086,572,572,572,572,0
20241209,191000,71791086,572,572,572,572,0
20241209,190900,71791086,572,572,572,572,0
20241209,190800,71791086,572,572,572,572,0
20241209,190700,71791086,572,572,572,572,0
20241209,190600,71791086,572,572,572,572,0
20241209,190500,71791086,572,572,572,572,0
20241209,190400,71791086,572,572,572,572,0
20241209,190300,71791086,572,572,572,572,0
20241209,190200,71791086,572,572,572,572,0
20241209,190100,71791086,572,572,572,572,0
20241209,190000,71791086,572,572,572,572,0
20241209,185900,71791086,572,572,572,572,0
20241209,185800,71791086,572,572,572,572,0
20241209,185700,71791086,572,572,572,572,0
20241209,185600,71791086,572,572,572,572,0
20241209,185500,71791086,572,572,572,572,0
20241209,185400,71791086,572,572,572,572,0
20241209,185300,71791086,572,572,572,572,0
20241209,185200,71791086,572,572,572,572,6304
20241209,185100,71791086,572,572,572,572,0
20241209,185000,71791086,572,572,572,572,0
20241209,184900,71791086,572,572,572,572,0
20241209,184800,71791086,572,572,572,572,0
20241209,184700,71791086,572,572,572,572,0
20241209,184600,71791086,572,572,572,572,0
20241209,184500,71791086,572,572,572,572,0
20241209,184400,71791086,572,572,572,572,0
20241209,184300,71791086,572,572,572,572,0
20241209,184200,71791086,572,572,572,572,0
20241209,184100,71791086,572,572,572,572,0
20241209,184000,71791086,572,572,572,572,0
20241209,183900,71791086,572,572,572,572,0
20241209,183800,71791086,572,572,572,572,0
20241209,183700,71791086,572,572,572,572,0
20241209,183600,71791086,572,572,572,572,0
20241209,183500,71791086,572,572,572,572,0
20241209,183400,71791086,572,572,572,572,0
20241209,183300,71791086,572,572,572,572,0
20241209,183200,71791086,572,572,572,572,0
20241209,183100,71791086,572,572,572,572,0
20241209,183000,71791086,572,572,572,572,0
20241209,182900,71791086,572,572,572,572,0
20241209,182800,71791086,572,572,572,572,0
20241209,182700,71791086,572,572,572,572,0
20241209,182600,71791086,572,572,572,572,0
20241209,182500,71791086,572,572,572,572,0
20241209,182400,71791086,572,572,572,572,0
20241209,182300,71791086,572,572,572,572,0
20241209,182200,71791086,572,572,572,572,6304
20241209,182100,71791086,572,572,572,572,0
20241209,182000,71791086,572,572,572,572,0
20241209,181900,71791086,572,572,572,572,0
20241209,181800,71791086,572,572,572,572,0
20241209,181700,71791086,572,572,572,572,0
20241209,181600,71791086,572,572,572,572,0
20241209,181500,71791086,572,572,572,572,0
20241209,181400,71791086,572,572,572,572,0
20241209,181300,71791086,572,572,572,572,0
20241209,181200,71791086,572,572,572,572,0
20241209,181100,71791086,572,572,572,572,0
20241209,181000,71791086,572,572,572,572,0
20241209,180900,71791086,572,572,572,572,0
20241209,180800,71791086,572,572,572,572,0
20241209,180700,71791086,572,572,572,572,0
20241209,180600,71791086,572,572,572,572,0
20241209,180500,71791086,572,572,572,572,0
20241209,180400,71791086,572,572,572,572,0
20241209,180300,71791086,572,572,572,572,0
20241209,180200,71791086,572,572,572,572,0
20241209,180100,71791086,572,572,572,572,0
20241209,180000,71791086,572,572,572,572,0
20241209,175900,71791086,572,572,572,572,0
20241209,175800,71791086,572,572,572,572,0
20241209,175700,71791086,572,572,572,572,0
20241209,175600,71791086,572,572,572,572,0
20241209,175500,71791086,572,572,572,572,0
20241209,175400,71791086,572,572,572,572,0
20241209,175300,71791086,572,572,572,572,0
20241209,175200,71791086,572,572,572,572,6304
20241209,175100,71791086,572,572,572,572,0
20241209,175000,71791086,572,572,572,572,0
20241209,174900,71791086,572,572,572,572,0
20241209,174800,71791086,572,572,572,572,0
20241209,174700,71791086,572,572,572,572,0
20241209,174600,71791086,572,572,572,572,0
20241209,174500,71791086,572,572,572,572,0
20241209,174400,71791086,572,572,572,572,0
20241209,174300,71791086,572,572,572,572,0
20241209,174200,71791086,572,572,572,572,0
20241209,174100,71791086,572,572,572,572,0
20241209,174000,71791086,572,572,572,572,0
20241209,173900,71791086,572,572,572,572,0
20241209,173800,71791086,572,572,572,572,0
20241209,173700,71791086,572,572,572,572,0
20241209,173600,71791086,572,572,572,572,0
20241209,173500,71791086,572,572,572,572,0
20241209,173400,71791086,572,572,572,572,0
20241209,173300,71791086,572,572,572,572,0
20241209,173200,71791086,572,572,572,572,0
20241209,173100,71791086,572,572,572,572,0
20241209,173000,71791086,572,572,572,572,0
20241209,172900,71791086,572,572,572,572,0
20241209,172800,71791086,572,572,572,572,0
20241209,172700,71791086,572,572,572,572,0
20241209,172600,71791086,572,572,572,572,0
20241209,172500,71791086,572,572,572,572,0
20241209,172400,71791086,572,572,572,572,0
20241209,172300,71791086,572,572,572,572,0
20241209,172200,71791086,572,572,572,572,6304
20241209,172100,71791086,572,572,572,572,0
20241209,172000,71791086,572,572,572,572,0
20241209,171900,71791086,572,572,572,572,0
20241209,171800,71791086,572,572,572,572,0
20241209,171700,71791086,572,572,572,572,0
20241209,171600,71791086,572,572,572,572,0
20241209,171500,71791086,572,572,572,572,0
20241209,171400,71791086,572,572,572,572,0
20241209,171300,71791086,572,572,572,572,0
20241209,171200,71791086,572,572,572,572,0
20241209,171100,71791086,572,572,572,572,0
20241209,171000,71791086,572,572,572,572,0
20241209,170900,71791086,572,572,572,572,0
20241209,170800,71791086,572,572,572,572,0
20241209,170700,71791086,572,572,572,572,0
20241209,170600,71791086,572,572,572,572,0
20241209,170500,71791086,572,572,572,572,0
20241209,170400,71791086,572,572,572,572,0
20241209,170300,71791086,572,572,572,572,0
20241209,170200,71791086,572,572,572,572,0
20241209,170100,71791086,572,572,572,572,0
20241209,170000,71791086,572,572,572,572,0
20241209,165900,71791086,572,572,572,572,0
20241209,165800,71791086,572,572,572,572,0
20241209,165700,71791086,572,572,572,572,0
20241209,165600,71791086,572,572,572,572,0
20241209,165500,71791086,572,572,572,572,0
20241209,165400,71791086,572,572,572,572,0
20241209,165300,71791086,572,572,572,572,0
20241209,165200,71791086,572,572,572,572,6304
20241209,165100,71791086,572,572,572,572,0
20241209,165000,71791086,572,572,572,572,0
20241209,164900,71791086,572,572,572,572,0
20241209,164800,71791086,572,572,572,572,0
20241209,164700,71791086,572,572,572,572,0
20241209,164600,71791086,572,572,572,572,0
20241209,164500,71791086,572,572,572,572,0
20241209,164400,71791086,572,572,572,572,0
20241209,164300,71791086,572,572,572,572,0
20241209,164200,71791086,572,572,572,572,0
20241209,164100,71791086,572,572,572,572,0
20241209,164000,71791086,572,572,572,572,0
20241209,163900,71791086,572,572,572,572,0
20241209,163800,71791086,572,572,572,572,0
20241209,163700,71791086,572,572,572,572,0
20241209,163600,71791086,572,572,572,572,0
20241209,163500,71791086,572,572,572,572,0
20241209,163400,71791086,572,572,572,572,0
20241209,163300,71791086,572,572,572,572,0
20241209,163200,71791086,572,572,572,572,0
20241209,163100,71791086,572,572,572,572,0
20241209,163000,71791086,572,572,572,572,0
20241209,162900,71791086,572,572,572,572,0
20241209,162800,71791086,572,572,572,572,0
20241209,162700,71791086,572,572,572,572,0
20241209,162600,71791086,572,572,572,572,0
20241209,162500,71791086,572,572,572,572,0
20241209,162400,71791086,572,572,572,572,0
20241209,162300,71791086,572,572,572,572,0
20241209,162200,71791086,572,572,572,572,6304
20241209,162100,71791086,572,572,572,572,0
20241209,162000,71791086,572,572,572,572,0
20241209,161900,71791086,572,572,572,572,0
20241209,161800,71791086,572,572,572,572,0
20241209,161700,71791086,572,572,572,572,0
20241209,161600,71791086,572,572,572,572,0
20241209,161500,71791086,572,572,572,572,0
20241209,161400,71791086,572,572,572,572,0
20241209,161300,71791086,572,572,572,572,0
20241209,161200,71791086,572,572,572,572,0
20241209,161100,71791086,572,572,572,572,0
20241209,161000,71791086,572,572,572,572,0
20241209,160900,71791086,572,572,572,572,0
20241209,160800,71791086,572,572,572,572,0
20241209,160700,71791086,572,572,572,572,0
20241209,160600,71791086,572,572,572,572,0
20241209,160500,71791086,572,572,572,572,0
20241209,160400,71791086,572,572,572,572,0
20241209,160300,71791086,572,572,572,572,0
20241209,160200,71791086,572,572,572,572,0
20241209,160100,71791086,572,572,572,572,0
20241209,160000,71791086,572,572,572,572,0
20241209,155900,71791086,572,572,572,572,0
20241209,155800,71791086,572,572,572,572,0
20241209,155700,71791086,572,572,572,572,0
20241209,155600,71791086,572,572,572,572,0
20241209,155500,71791086,572,572,572,572,0
20241209,155400,71791086,572,572,572,572,0
20241209,155300,71791086,572,572,572,572,0
20241209,155200,71791086,572,572,572,572,6304
20241209,155100,71791086,572,572,572,572,0
20241209,155000,71791086,572,572,572,572,0
20241209,154900,71791086,572,572,572,572,0
20241209,154800,71791086,572,572,572,572,0
20241209,154700,71791086,572,572,572,572,0
20241209,154600,71791086,572,572,572,572,0
20241209,154500,71791086,572,572,572,572,0
20241209,154400,71791086,572,572,572,572,0
20241209,154300,71791086,572,572,572,572,0
20241209,154200,71791086,572,572,572,572,0
20241209,154100,71791086,572,572,572,572,0
20241209,154000,71791086,572,572,572,572,0
20241209,153900,71791086,572,572,572,572,0
20241209,153800,71791086,572,572,572,572,0
20241209,153700,71791086,572,572,572,572,0
20241209,153600,71791086,572,572,572,572,0
20241209,153500,71791086,572,572,572,572,0
20241209,153400,71791086,572,572,572,572,0
20241209,153300,71791086,572,572,572,572,0
20241209,153200,71791086,572,572,572,572,0
20241209,153100,71791086,572,572,572,572,0
20241209,153000,71791086,572,572,572,572,6304
20241209,152900,68185198,568,568,568,568,0
20241209,152800,68185198,568,568,568,568,0
20241209,152700,68185198,568,568,568,568,0
20241209,152600,68185198,568,568,568,568,0
20241209,152500,68185198,568,568,568,568,0
20241209,152400,68185198,568,568,568,568,0
20241209,152300,68185198,568,568,568,568,0
20241209,152200,68185198,568,568,568,568,0
20241209,152100,68185198,568,568,568,568,0
20241209,152000,68185198,568,568,568,568,0
20241209,151900,68185198,568,568,568,568,419
20241209,151800,67947206,568,568,568,568,0
20241209,151700,67947206,568,568,568,568,248
20241209,151600,67806342,567,568,568,567,2002
20241209,151500,66669208,568,568,568,568,0
20241209,151400,66669208,568,568,568,568,100
20241209,151300,66612408,569,569,569,569,0
20241209,151200,66612408,569,569,569,569,0
20241209,151100,66612408,569,569,569,569,0
20241209,151000,66612408,569,569,569,569,20
20241209,150900,66601028,569,569,569,569,0
20241209,150800,66601028,569,569,569,569,0
20241209,150700,66601028,569,569,569,569,0
20241209,150600,66601028,569,569,569,569,0
20241209,150500,66601028,569,569,569,569,0
20241209,150400,66601028,569,569,569,569,0
20241209,150300,66601028,569,569,569,569,0
20241209,150200,66601028,569,569,569,569,0
20241209,150100,66601028,569,569,569,569,31
20241209,150000,66583389,567,569,569,567,886
20241209,145900,66081007,568,568,568,568,0
20241209,145800,66081007,568,568,568,568,125
20241209,145700,66010007,569,569,569,569,0
20241209,145600,66010007,569,569,569,569,0
20241209,145500,66010007,569,569,569,569,0
20241209,145400,66010007,569,569,569,569,0
20241209,145300,66010007,569,569,569,569,0
20241209,145200,66010007,569,569,569,569,11
20241209,145100,66003748,569,569,569,569,222
20241209,145000,65877430,569,569,569,567,2290
20241209,144900,64578105,569,569,569,569,12
20241209,144800,64571277,570,570,570,570,0
20241209,144700,64571277,570,570,570,570,19
20241209,144600,64560447,570,570,570,570,5
20241209,144500,64557597,570,570,570,570,0
20241209,144400,64557597,570,570,570,570,0
20241209,144300,64557597,570,570,570,570,0
20241209,144200,64557597,570,569,570,569,1647
20241209,144100,63620444,569,569,569,569,0
20241209,144000,63620444,569,569,569,569,0
20241209,143900,63620444,569,569,569,569,20
20241209,143800,63609064,567,567,567,567,0
20241209,143700,63609064,567,567,567,567,0
20241209,143600,63609064,567,567,567,567,0
20241209,143500,63609064,567,567,567,567,0
20241209,143400,63609064,567,568,568,567,8
20241209,143300,63604521,568,568,568,568,170
20241209,143200,63507961,568,568,568,568,0
20241209,143100,63507961,568,568,568,568,5000
20241209,143000,60667961,574,574,574,574,0
20241209,142900,60667961,574,574,574,574,0
20241209,142800,60667961,574,574,574,574,0
20241209,142700,60667961,574,574,574,574,15
20241209,142600,60659351,574,574,574,574,500
20241209,142500,60372351,573,573,573,573,2116
20241209,142400,59159883,567,567,567,567,0
20241209,142300,59159883,567,567,567,567,0
20241209,142200,59159883,567,567,567,567,1
20241209,142100,59159316,566,566,566,566,0
20241209,142000,59159316,566,566,566,566,0
20241209,141900,59159316,566,566,566,566,0
20241209,141800,59159316,566,569,569,566,14501
20241209,141700,50945500,575,574,575,574,21
20241209,141600,50933444,568,568,568,568,11
20241209,141500,50927196,566,566,566,566,0
20241209,141400,50927196,566,567,567,566,3074
20241209,141300,49187277,575,575,575,575,0
20241209,141200,49187277,575,575,575,575,0
20241209,141100,49187277,575,575,575,575,0
20241209,141000,49187277,575,575,575,575,0
20241209,140900,49187277,575,575,575,575,4
20241209,140800,49184977,575,575,575,575,100
20241209,140700,49127477,575,575,575,575,0
20241209,140600,49127477,575,575,575,575,2
20241209,140500,49126327,575,575,575,575,0
20241209,140400,49126327,575,575,575,575,0
20241209,140300,49126327,575,575,575,575,0
20241209,140200,49126327,575,575,575,575,0
20241209,140100,49126327,575,575,575,575,0
20241209,140000,49126327,575,575,575,575,0
20241209,135900,49126327,575,575,575,575,0
20241209,135800,49126327,575,575,575,575,1
20241209,135700,49125752,564,569,569,564,1786
20241209,135600,48112935,569,569,569,569,0
20241209,135500,48112935,569,572,572,569,1350
20241209,135400,47344069,573,574,574,573,2004
20241209,135300,46195775,573,573,573,573,0
20241209,135200,46195775,573,574,574,573,24
20241209,135100,46182001,574,574,574,574,1
20241209,135000,46181427,573,573,573,573,0
20241209,134900,46181427,573,573,573,573,0
20241209,134800,46181427,573,573,573,573,1
20241209,134700,46180854,579,579,579,579,0
20241209,134600,46180854,579,579,579,579,0
20241209,134500,46180854,579,579,579,579,0
20241209,134400,46180854,579,579,579,579,0
20241209,134300,46180854,579,579,579,579,200
20241209,134200,46065054,579,579,579,579,20
20241209,134100,46053474,580,580,580,580,0
20241209,134000,46053474,580,580,580,580,0
20241209,133900,46053474,580,580,580,580,332
20241209,133800,45860914,576,576,576,576,0
20241209,133700,45860914,576,575,576,575,178
20241209,133600,45758552,575,576,576,575,585
20241209,133500,45422039,576,576,576,576,0
20241209,133400,45422039,576,576,576,576,0
20241209,133300,45422039,576,576,576,576,0
20241209,133200,45422039,576,576,576,576,0
20241209,133100,45422039,576,576,576,576,2
20241209,133000,45420887,576,576,576,576,0
20241209,132900,45420887,576,576,576,576,0
20241209,132800,45420887,576,576,576,576,0
20241209,132700,45420887,576,576,576,576,0
20241209,132600,45420887,576,576,576,576,320
20241209,132500,45236567,576,576,576,576,267
20241209,132400,45082775,576,576,576,576,0
20241209,132300,45082775,576,576,576,576,0
20241209,132200,45082775,576,576,576,576,173
20241209,132100,44983127,575,575,575,575,0
20241209,132000,44983127,575,575,575,575,0
20241209,131900,44983127,575,575,575,575,0
20241209,131800,44983127,575,575,575,575,0
20241209,131700,44983127,575,575,575,575,15
20241209,131600,44974502,575,575,575,575,0
20241209,131500,44974502,575,575,575,575,0
20241209,131400,44974502,575,581,581,575,2
20241209,131300,44973346,575,575,575,575,0
20241209,131200,44973346,575,575,575,575,0
20241209,131100,44973346,575,575,575,575,0
20241209,131000,44973346,575,575,575,575,0
20241209,130900,44973346,575,575,575,575,588
20241209,130800,44635246,575,575,575,575,0
20241209,130700,44635246,575,575,575,575,0
20241209,130600,44635246,575,575,575,575,0
20241209,130500,44635246,575,581,581,575,2886
20241209,130400,42962326,581,581,581,581,200
20241209,130300,42846126,585,585,585,585,0
20241209,130200,42846126,585,585,585,585,0
20241209,130100,42846126,585,585,585,585,65
20241209,130000,42808101,585,585,585,585,0
20241209,125900,42808101,585,585,585,585,0
20241209,125800,42808101,585,584,585,584,60
20241209,125700,42773060,581,581,581,581,1500
20241209,125600,41901560,580,580,580,580,0
20241209,125500,41901560,580,580,580,580,0
20241209,125400,41901560,580,580,580,580,180
20241209,125300,41797160,580,580,580,580,0
20241209,125200,41797160,580,580,580,580,0
20241209,125100,41797160,580,580,580,580,3001
20241209,125000,40056580,580,580,580,579,254
20241209,124900,39909364,580,580,580,580,0
20241209,124800,39909364,580,580,580,580,112
20241209,124700,39844404,584,584,584,584,0
20241209,124600,39844404,584,584,584,584,0
20241209,124500,39844404,584,584,584,584,0
20241209,124400,39844404,584,584,584,584,0
20241209,124300,39844404,584,584,584,584,0
20241209,124200,39844404,584,584,584,584,7
20241209,124100,39840316,584,580,584,580,8
20241209,124000,39835660,585,585,585,585,13
20241209,123900,39828055,586,586,586,586,0
20241209,123800,39828055,586,586,586,586,0
20241209,123700,39828055,586,586,586,586,18
20241209,123600,39817507,586,586,586,586,587
20241209,123500,39473525,586,586,586,586,135
20241209,123400,39394415,586,586,586,586,0
20241209,123300,39394415,586,586,586,586,0
20241209,123200,39394415,586,586,586,586,0
20241209,123100,39394415,586,586,586,586,0
20241209,123000,39394415,586,586,586,586,2
20241209,122900,39393243,586,586,586,586,0
20241209,122800,39393243,586,586,586,586,0
20241209,122700,39393243,586,585,586,585,357
20241209,122600,39184226,579,579,579,579,80
20241209,122500,39137906,579,579,579,579,0
20241209,122400,39137906,579,579,579,579,0
20241209,122300,39137906,579,579,579,579,5
20241209,122200,39135011,580,580,580,580,0
20241209,122100,39135011,580,581,581,580,3068
20241209,122000,37355544,580,580,580,580,0
20241209,121900,37355544,580,580,580,580,0
20241209,121800,37355544,580,580,580,580,0
20241209,121700,37355544,580,580,580,580,0
20241209,121600,37355544,580,580,580,580,0
20241209,121500,37355544,580,580,580,580,0
20241209,121400,37355544,580,580,580,580,0
20241209,121300,37355544,580,580,580,580,0
20241209,121200,37355544,580,580,580,580,0
20241209,121100,37355544,580,580,580,580,0
20241209,121000,37355544,580,580,580,580,0
20241209,120900,37355544,580,580,580,580,0
20241209,120800,37355544,580,580,580,580,0
20241209,120700,37355544,580,580,580,580,0
20241209,120600,37355544,580,580,580,580,310
20241209,120500,37175744,578,578,578,578,528
20241209,120400,36870560,578,578,578,578,0
20241209,120300,36870560,578,578,578,578,1
20241209,120200,36869982,586,586,586,586,0
20241209,120100,36869982,586,586,586,586,1
20241209,120000,36869396,584,584,584,584,0
20241209,115900,36869396,584,584,584,584,0
20241209,115800,36869396,584,584,584,584,0
20241209,115700,36869396,584,584,584,584,0
20241209,115600,36869396,584,584,584,584,0
20241209,115500,36869396,584,584,584,584,0
20241209,115400,36869396,584,582,584,582,200
20241209,115300,36752855,582,582,582,582,0
20241209,115200,36752855,582,582,582,582,0
20241209,115100,36752855,582,582,582,582,0
20241209,115000,36752855,582,581,582,581,2202
20241209,114900,35473491,581,580,581,580,34
20241209,114800,35453738,581,581,581,581,0
20241209,114700,35453738,581,581,581,581,0
20241209,114600,35453738,581,572,581,572,700
20241209,114500,35050746,574,574,574,574,0
20241209,114400,35050746,574,574,574,574,0
20241209,114300,35050746,574,574,574,574,0
20241209,114200,35050746,574,574,574,574,0
20241209,114100,35050746,574,574,574,574,0
20241209,114000,35050746,574,574,574,574,0
20241209,113900,35050746,574,572,574,572,100
20241209,113800,34993445,567,567,567,567,0
20241209,113700,34993445,567,569,569,567,288
20241209,113600,34830069,571,571,571,571,0
20241209,113500,34830069,571,571,571,571,0
20241209,113400,34830069,571,571,571,571,0
20241209,113300,34830069,571,571,571,571,0
20241209,113200,34830069,571,572,572,571,5
20241209,113100,34827211,572,570,572,570,26
20241209,113000,34812355,572,572,572,571,112
20241209,112900,34748396,572,572,572,572,14
20241209,112800,34740388,575,575,575,575,0
20241209,112700,34740388,575,575,575,575,69
20241209,112600,34700713,575,575,575,575,143
20241209,112500,34618488,575,575,575,575,51
20241209,112400,34589163,573,573,573,573,1
20241209,112300,34588590,573,573,573,573,2
20241209,112200,34587444,575,571,575,571,311
20241209,112100,34409239,570,569,570,569,3800
20241209,112000,32245153,568,568,568,568,0
20241209,111900,32245153,568,568,568,568,0
20241209,111800,32245153,568,568,568,568,600
20241209,111700,31904353,568,568,568,568,0
20241209,111600,31904353,568,568,568,568,0
20241209,111500,31904353,568,568,568,568,0
20241209,111400,31904353,568,566,568,566,125
20241209,111300,31833563,566,566,566,566,0
20241209,111200,31833563,566,566,566,566,0
20241209,111100,31833563,566,566,566,566,0
20241209,111000,31833563,566,566,566,566,0
20241209,110900,31833563,566,565,566,565,2
20241209,110800,31832432,568,568,568,568,3
20241209,110700,31830728,568,568,568,568,0
20241209,110600,31830728,568,566,568,566,120
20241209,110500,31762723,562,562,562,562,0
20241209,110400,31762723,562,562,562,562,0
20241209,110300,31762723,562,562,562,562,0
20241209,110200,31762723,562,562,562,562,2440
20241209,110100,30391443,562,564,564,562,50
20241209,110000,30363341,563,564,564,563,103
20241209,105900,30305351,567,567,567,567,0
20241209,105800,30305351,567,567,567,567,0
20241209,105700,30305351,567,567,567,567,0
20241209,105600,30305351,567,567,567,567,1
20241209,105500,30304784,564,564,564,564,0
20241209,105400,30304784,564,564,564,564,0
20241209,105300,30304784,564,564,564,564,0
20241209,105200,30304784,564,564,564,564,33
20241209,105100,30286172,567,567,567,567,0
20241209,105000,30286172,567,567,567,567,0
20241209,104900,30286172,567,567,567,567,0
20241209,104800,30286172,567,567,567,567,0
20241209,104700,30286172,567,567,567,567,0
20241209,104600,30286172,567,567,567,567,0
20241209,104500,30286172,567,565,567,565,559
20241209,104400,29969281,566,566,566,566,0
20241209,104300,29969281,566,566,566,566,0
20241209,104200,29969281,566,566,566,566,0
20241209,104100,29969281,566,566,566,566,0
20241209,104000,29969281,566,566,566,566,0
20241209,103900,29969281,566,566,566,566,0
20241209,103800,29969281,566,566,566,566,300
20241209,103700,29799481,567,567,567,567,0
20241209,103600,29799481,567,567,567,567,0
20241209,103500,29799481,567,567,567,567,0
20241209,103400,29799481,567,566,567,566,122
20241209,103300,29730407,566,566,566,566,0
20241209,103200,29730407,566,566,566,566,0
20241209,103100,29730407,566,566,566,566,0
20241209,103000,29730407,566,566,566,566,269
20241209,102900,29578153,566,566,566,566,0
20241209,102800,29578153,566,566,566,566,0
20241209,102700,29578153,566,566,566,566,10
20241209,102600,29572493,561,561,561,561,0
20241209,102500,29572493,561,561,561,561,0
20241209,102400,29572493,561,563,563,561,466
20241209,102300,29311055,567,567,567,567,0
20241209,102200,29311055,567,567,567,567,0
20241209,102100,29311055,567,567,567,567,200
20241209,102000,29197655,567,567,567,567,0
20241209,101900,29197655,567,567,567,567,0
20241209,101800,29197655,567,567,567,567,0
20241209,101700,29197655,567,567,567,567,0
20241209,101600,29197655,567,567,567,567,0
20241209,101500,29197655,567,567,567,567,0
20241209,101400,29197655,567,567,567,567,200
20241209,101300,29084255,568,568,568,568,0
20241209,101200,29084255,568,563,568,563,44
20241209,101100,29059376,565,565,565,565,20
20241209,101000,29048076,565,566,566,565,4
20241209,100900,29045813,566,566,566,566,0
20241209,100800,29045813,566,566,566,566,0
20241209,100700,29045813,566,568,568,566,20
20241209,100600,29034475,568,568,568,568,0
20241209,100500,29034475,568,567,568,567,111
20241209,100400,28971438,568,568,568,568,25
20241209,100300,28957238,568,568,568,568,101
20241209,100200,28899870,568,568,568,568,0
20241209,100100,28899870,568,568,568,568,2
20241209,100000,28898734,563,563,563,563,0
20241209,095900,28898734,563,560,563,559,901
20241209,095800,28391613,560,564,564,560,171
20241209,095700,28295841,565,565,565,565,0
20241209,095600,28295841,565,565,565,565,0
20241209,095500,28295841,565,565,565,565,2
20241209,095400,28294711,565,560,565,560,320
20241209,095300,28114411,565,565,565,565,2
20241209,095200,28113281,567,567,567,567,0
20241209,095100,28113281,567,567,567,567,100
20241209,095000,28056581,567,567,567,567,0
20241209,094900,28056581,567,567,567,567,88
20241209,094800,28006685,567,562,567,562,430
20241209,094700,27764781,562,562,562,562,9
20241209,094600,27759723,564,564,564,564,22
20241209,094500,27747315,566,566,566,566,0
20241209,094400,27747315,566,560,566,558,4014
20241209,094300,25506719,558,558,558,558,0
20241209,094200,25506719,558,566,566,558,30
20241209,094100,25489899,559,559,559,559,30
20241209,094000,25473129,557,561,561,557,4000
20241209,093900,23239642,561,561,561,561,249
20241209,093800,23099953,561,561,561,561,557
20241209,093700,22787476,566,566,566,566,50
20241209,093600,22759176,566,566,566,566,20
20241209,093500,22747856,561,566,567,561,362
20241209,093400,22544425,561,561,561,561,1
20241209,093300,22543864,567,567,567,567,0
20241209,093200,22543864,567,567,567,567,2
20241209,093100,22542730,569,569,569,569,10
20241209,093000,22537040,560,560,560,560,0
20241209,092900,22537040,560,560,560,560,151
20241209,092800,22452480,560,563,563,560,2502
20241209,092700,21049117,570,569,570,569,35
20241209,092600,21029197,562,562,562,562,26
20241209,092500,21014585,562,570,570,562,489
20241209,092400,20739025,570,570,570,570,578
20241209,092300,20409565,570,570,570,570,0
20241209,092200,20409565,570,569,570,569,40
20241209,092100,20386802,569,569,570,569,310
20241209,092000,20210199,562,562,562,562,224
20241209,091900,20084311,562,564,569,562,5699
20241209,091800,16874603,563,572,573,563,2667
20241209,091700,15361295,572,571,572,571,148
20241209,091600,15276765,572,572,572,572,0
20241209,091500,15276765,572,572,572,572,545
20241209,091400,14965025,573,573,573,573,0
20241209,091300,14965025,573,573,573,573,100
20241209,091200,14907725,563,564,573,563,841
20241209,091100,14428794,573,573,573,573,0
20241209,091000,14428794,573,571,573,562,2041
20241209,090900,13281255,571,562,575,557,8864
20241209,090800,8311972,562,574,574,562,2124
20241209,090700,7117495,574,574,575,574,114
20241209,090600,7051959,574,576,576,574,3503
20241209,090500,5038452,576,585,586,576,229
20241209,090400,4905290,586,585,586,585,100
20241209,090300,4846722,586,586,586,586,867
20241209,090200,4338660,590,598,602,574,5675
20241209,090100,950298,600,600,600,600,9
20241209,090000,944898,602,603,603,602,1567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202200 71791086 572 572 572 572 6304
3 20241209 202100 71791086 572 572 572 572 0
4 20241209 202000 71791086 572 572 572 572 0
5 20241209 201900 71791086 572 572 572 572 0
6 20241209 201800 71791086 572 572 572 572 0
7 20241209 201700 71791086 572 572 572 572 0
8 20241209 201600 71791086 572 572 572 572 0
9 20241209 201500 71791086 572 572 572 572 0
10 20241209 201400 71791086 572 572 572 572 0
11 20241209 201300 71791086 572 572 572 572 0
12 20241209 201200 71791086 572 572 572 572 0
13 20241209 201100 71791086 572 572 572 572 0
14 20241209 201000 71791086 572 572 572 572 0
15 20241209 200900 71791086 572 572 572 572 0
16 20241209 200800 71791086 572 572 572 572 0
17 20241209 200700 71791086 572 572 572 572 0
18 20241209 200600 71791086 572 572 572 572 0
19 20241209 200500 71791086 572 572 572 572 0
20 20241209 200400 71791086 572 572 572 572 0
21 20241209 200300 71791086 572 572 572 572 0
22 20241209 200200 71791086 572 572 572 572 0
23 20241209 200100 71791086 572 572 572 572 0
24 20241209 200000 71791086 572 572 572 572 0
25 20241209 195900 71791086 572 572 572 572 0
26 20241209 195800 71791086 572 572 572 572 0
27 20241209 195700 71791086 572 572 572 572 0
28 20241209 195600 71791086 572 572 572 572 0
29 20241209 195500 71791086 572 572 572 572 0
30 20241209 195400 71791086 572 572 572 572 0
31 20241209 195300 71791086 572 572 572 572 0
32 20241209 195200 71791086 572 572 572 572 6304
33 20241209 195100 71791086 572 572 572 572 0
34 20241209 195000 71791086 572 572 572 572 0
35 20241209 194900 71791086 572 572 572 572 0
36 20241209 194800 71791086 572 572 572 572 0
37 20241209 194700 71791086 572 572 572 572 0
38 20241209 194600 71791086 572 572 572 572 0
39 20241209 194500 71791086 572 572 572 572 0
40 20241209 194400 71791086 572 572 572 572 0
41 20241209 194300 71791086 572 572 572 572 0
42 20241209 194200 71791086 572 572 572 572 0
43 20241209 194100 71791086 572 572 572 572 0
44 20241209 194000 71791086 572 572 572 572 0
45 20241209 193900 71791086 572 572 572 572 0
46 20241209 193800 71791086 572 572 572 572 0
47 20241209 193700 71791086 572 572 572 572 0
48 20241209 193600 71791086 572 572 572 572 0
49 20241209 193500 71791086 572 572 572 572 0
50 20241209 193400 71791086 572 572 572 572 0
51 20241209 193300 71791086 572 572 572 572 0
52 20241209 193200 71791086 572 572 572 572 0
53 20241209 193100 71791086 572 572 572 572 0
54 20241209 193000 71791086 572 572 572 572 0
55 20241209 192900 71791086 572 572 572 572 0
56 20241209 192800 71791086 572 572 572 572 0
57 20241209 192700 71791086 572 572 572 572 0
58 20241209 192600 71791086 572 572 572 572 0
59 20241209 192500 71791086 572 572 572 572 0
60 20241209 192400 71791086 572 572 572 572 0
61 20241209 192300 71791086 572 572 572 572 0
62 20241209 192200 71791086 572 572 572 572 6304
63 20241209 192100 71791086 572 572 572 572 0
64 20241209 192000 71791086 572 572 572 572 0
65 20241209 191900 71791086 572 572 572 572 0
66 20241209 191800 71791086 572 572 572 572 0
67 20241209 191700 71791086 572 572 572 572 0
68 20241209 191600 71791086 572 572 572 572 0
69 20241209 191500 71791086 572 572 572 572 0
70 20241209 191400 71791086 572 572 572 572 0
71 20241209 191300 71791086 572 572 572 572 0
72 20241209 191200 71791086 572 572 572 572 0
73 20241209 191100 71791086 572 572 572 572 0
74 20241209 191000 71791086 572 572 572 572 0
75 20241209 190900 71791086 572 572 572 572 0
76 20241209 190800 71791086 572 572 572 572 0
77 20241209 190700 71791086 572 572 572 572 0
78 20241209 190600 71791086 572 572 572 572 0
79 20241209 190500 71791086 572 572 572 572 0
80 20241209 190400 71791086 572 572 572 572 0
81 20241209 190300 71791086 572 572 572 572 0
82 20241209 190200 71791086 572 572 572 572 0
83 20241209 190100 71791086 572 572 572 572 0
84 20241209 190000 71791086 572 572 572 572 0
85 20241209 185900 71791086 572 572 572 572 0
86 20241209 185800 71791086 572 572 572 572 0
87 20241209 185700 71791086 572 572 572 572 0
88 20241209 185600 71791086 572 572 572 572 0
89 20241209 185500 71791086 572 572 572 572 0
90 20241209 185400 71791086 572 572 572 572 0
91 20241209 185300 71791086 572 572 572 572 0
92 20241209 185200 71791086 572 572 572 572 6304
93 20241209 185100 71791086 572 572 572 572 0
94 20241209 185000 71791086 572 572 572 572 0
95 20241209 184900 71791086 572 572 572 572 0
96 20241209 184800 71791086 572 572 572 572 0
97 20241209 184700 71791086 572 572 572 572 0
98 20241209 184600 71791086 572 572 572 572 0
99 20241209 184500 71791086 572 572 572 572 0
100 20241209 184400 71791086 572 572 572 572 0
101 20241209 184300 71791086 572 572 572 572 0
102 20241209 184200 71791086 572 572 572 572 0
103 20241209 184100 71791086 572 572 572 572 0
104 20241209 184000 71791086 572 572 572 572 0
105 20241209 183900 71791086 572 572 572 572 0
106 20241209 183800 71791086 572 572 572 572 0
107 20241209 183700 71791086 572 572 572 572 0
108 20241209 183600 71791086 572 572 572 572 0
109 20241209 183500 71791086 572 572 572 572 0
110 20241209 183400 71791086 572 572 572 572 0
111 20241209 183300 71791086 572 572 572 572 0
112 20241209 183200 71791086 572 572 572 572 0
113 20241209 183100 71791086 572 572 572 572 0
114 20241209 183000 71791086 572 572 572 572 0
115 20241209 182900 71791086 572 572 572 572 0
116 20241209 182800 71791086 572 572 572 572 0
117 20241209 182700 71791086 572 572 572 572 0
118 20241209 182600 71791086 572 572 572 572 0
119 20241209 182500 71791086 572 572 572 572 0
120 20241209 182400 71791086 572 572 572 572 0
121 20241209 182300 71791086 572 572 572 572 0
122 20241209 182200 71791086 572 572 572 572 6304
123 20241209 182100 71791086 572 572 572 572 0
124 20241209 182000 71791086 572 572 572 572 0
125 20241209 181900 71791086 572 572 572 572 0
126 20241209 181800 71791086 572 572 572 572 0
127 20241209 181700 71791086 572 572 572 572 0
128 20241209 181600 71791086 572 572 572 572 0
129 20241209 181500 71791086 572 572 572 572 0
130 20241209 181400 71791086 572 572 572 572 0
131 20241209 181300 71791086 572 572 572 572 0
132 20241209 181200 71791086 572 572 572 572 0
133 20241209 181100 71791086 572 572 572 572 0
134 20241209 181000 71791086 572 572 572 572 0
135 20241209 180900 71791086 572 572 572 572 0
136 20241209 180800 71791086 572 572 572 572 0
137 20241209 180700 71791086 572 572 572 572 0
138 20241209 180600 71791086 572 572 572 572 0
139 20241209 180500 71791086 572 572 572 572 0
140 20241209 180400 71791086 572 572 572 572 0
141 20241209 180300 71791086 572 572 572 572 0
142 20241209 180200 71791086 572 572 572 572 0
143 20241209 180100 71791086 572 572 572 572 0
144 20241209 180000 71791086 572 572 572 572 0
145 20241209 175900 71791086 572 572 572 572 0
146 20241209 175800 71791086 572 572 572 572 0
147 20241209 175700 71791086 572 572 572 572 0
148 20241209 175600 71791086 572 572 572 572 0
149 20241209 175500 71791086 572 572 572 572 0
150 20241209 175400 71791086 572 572 572 572 0
151 20241209 175300 71791086 572 572 572 572 0
152 20241209 175200 71791086 572 572 572 572 6304
153 20241209 175100 71791086 572 572 572 572 0
154 20241209 175000 71791086 572 572 572 572 0
155 20241209 174900 71791086 572 572 572 572 0
156 20241209 174800 71791086 572 572 572 572 0
157 20241209 174700 71791086 572 572 572 572 0
158 20241209 174600 71791086 572 572 572 572 0
159 20241209 174500 71791086 572 572 572 572 0
160 20241209 174400 71791086 572 572 572 572 0
161 20241209 174300 71791086 572 572 572 572 0
162 20241209 174200 71791086 572 572 572 572 0
163 20241209 174100 71791086 572 572 572 572 0
164 20241209 174000 71791086 572 572 572 572 0
165 20241209 173900 71791086 572 572 572 572 0
166 20241209 173800 71791086 572 572 572 572 0
167 20241209 173700 71791086 572 572 572 572 0
168 20241209 173600 71791086 572 572 572 572 0
169 20241209 173500 71791086 572 572 572 572 0
170 20241209 173400 71791086 572 572 572 572 0
171 20241209 173300 71791086 572 572 572 572 0
172 20241209 173200 71791086 572 572 572 572 0
173 20241209 173100 71791086 572 572 572 572 0
174 20241209 173000 71791086 572 572 572 572 0
175 20241209 172900 71791086 572 572 572 572 0
176 20241209 172800 71791086 572 572 572 572 0
177 20241209 172700 71791086 572 572 572 572 0
178 20241209 172600 71791086 572 572 572 572 0
179 20241209 172500 71791086 572 572 572 572 0
180 20241209 172400 71791086 572 572 572 572 0
181 20241209 172300 71791086 572 572 572 572 0
182 20241209 172200 71791086 572 572 572 572 6304
183 20241209 172100 71791086 572 572 572 572 0
184 20241209 172000 71791086 572 572 572 572 0
185 20241209 171900 71791086 572 572 572 572 0
186 20241209 171800 71791086 572 572 572 572 0
187 20241209 171700 71791086 572 572 572 572 0
188 20241209 171600 71791086 572 572 572 572 0
189 20241209 171500 71791086 572 572 572 572 0
190 20241209 171400 71791086 572 572 572 572 0
191 20241209 171300 71791086 572 572 572 572 0
192 20241209 171200 71791086 572 572 572 572 0
193 20241209 171100 71791086 572 572 572 572 0
194 20241209 171000 71791086 572 572 572 572 0
195 20241209 170900 71791086 572 572 572 572 0
196 20241209 170800 71791086 572 572 572 572 0
197 20241209 170700 71791086 572 572 572 572 0
198 20241209 170600 71791086 572 572 572 572 0
199 20241209 170500 71791086 572 572 572 572 0
200 20241209 170400 71791086 572 572 572 572 0
201 20241209 170300 71791086 572 572 572 572 0
202 20241209 170200 71791086 572 572 572 572 0
203 20241209 170100 71791086 572 572 572 572 0
204 20241209 170000 71791086 572 572 572 572 0
205 20241209 165900 71791086 572 572 572 572 0
206 20241209 165800 71791086 572 572 572 572 0
207 20241209 165700 71791086 572 572 572 572 0
208 20241209 165600 71791086 572 572 572 572 0
209 20241209 165500 71791086 572 572 572 572 0
210 20241209 165400 71791086 572 572 572 572 0
211 20241209 165300 71791086 572 572 572 572 0
212 20241209 165200 71791086 572 572 572 572 6304
213 20241209 165100 71791086 572 572 572 572 0
214 20241209 165000 71791086 572 572 572 572 0
215 20241209 164900 71791086 572 572 572 572 0
216 20241209 164800 71791086 572 572 572 572 0
217 20241209 164700 71791086 572 572 572 572 0
218 20241209 164600 71791086 572 572 572 572 0
219 20241209 164500 71791086 572 572 572 572 0
220 20241209 164400 71791086 572 572 572 572 0
221 20241209 164300 71791086 572 572 572 572 0
222 20241209 164200 71791086 572 572 572 572 0
223 20241209 164100 71791086 572 572 572 572 0
224 20241209 164000 71791086 572 572 572 572 0
225 20241209 163900 71791086 572 572 572 572 0
226 20241209 163800 71791086 572 572 572 572 0
227 20241209 163700 71791086 572 572 572 572 0
228 20241209 163600 71791086 572 572 572 572 0
229 20241209 163500 71791086 572 572 572 572 0
230 20241209 163400 71791086 572 572 572 572 0
231 20241209 163300 71791086 572 572 572 572 0
232 20241209 163200 71791086 572 572 572 572 0
233 20241209 163100 71791086 572 572 572 572 0
234 20241209 163000 71791086 572 572 572 572 0
235 20241209 162900 71791086 572 572 572 572 0
236 20241209 162800 71791086 572 572 572 572 0
237 20241209 162700 71791086 572 572 572 572 0
238 20241209 162600 71791086 572 572 572 572 0
239 20241209 162500 71791086 572 572 572 572 0
240 20241209 162400 71791086 572 572 572 572 0
241 20241209 162300 71791086 572 572 572 572 0
242 20241209 162200 71791086 572 572 572 572 6304
243 20241209 162100 71791086 572 572 572 572 0
244 20241209 162000 71791086 572 572 572 572 0
245 20241209 161900 71791086 572 572 572 572 0
246 20241209 161800 71791086 572 572 572 572 0
247 20241209 161700 71791086 572 572 572 572 0
248 20241209 161600 71791086 572 572 572 572 0
249 20241209 161500 71791086 572 572 572 572 0
250 20241209 161400 71791086 572 572 572 572 0
251 20241209 161300 71791086 572 572 572 572 0
252 20241209 161200 71791086 572 572 572 572 0
253 20241209 161100 71791086 572 572 572 572 0
254 20241209 161000 71791086 572 572 572 572 0
255 20241209 160900 71791086 572 572 572 572 0
256 20241209 160800 71791086 572 572 572 572 0
257 20241209 160700 71791086 572 572 572 572 0
258 20241209 160600 71791086 572 572 572 572 0
259 20241209 160500 71791086 572 572 572 572 0
260 20241209 160400 71791086 572 572 572 572 0
261 20241209 160300 71791086 572 572 572 572 0
262 20241209 160200 71791086 572 572 572 572 0
263 20241209 160100 71791086 572 572 572 572 0
264 20241209 160000 71791086 572 572 572 572 0
265 20241209 155900 71791086 572 572 572 572 0
266 20241209 155800 71791086 572 572 572 572 0
267 20241209 155700 71791086 572 572 572 572 0
268 20241209 155600 71791086 572 572 572 572 0
269 20241209 155500 71791086 572 572 572 572 0
270 20241209 155400 71791086 572 572 572 572 0
271 20241209 155300 71791086 572 572 572 572 0
272 20241209 155200 71791086 572 572 572 572 6304
273 20241209 155100 71791086 572 572 572 572 0
274 20241209 155000 71791086 572 572 572 572 0
275 20241209 154900 71791086 572 572 572 572 0
276 20241209 154800 71791086 572 572 572 572 0
277 20241209 154700 71791086 572 572 572 572 0
278 20241209 154600 71791086 572 572 572 572 0
279 20241209 154500 71791086 572 572 572 572 0
280 20241209 154400 71791086 572 572 572 572 0
281 20241209 154300 71791086 572 572 572 572 0
282 20241209 154200 71791086 572 572 572 572 0
283 20241209 154100 71791086 572 572 572 572 0
284 20241209 154000 71791086 572 572 572 572 0
285 20241209 153900 71791086 572 572 572 572 0
286 20241209 153800 71791086 572 572 572 572 0
287 20241209 153700 71791086 572 572 572 572 0
288 20241209 153600 71791086 572 572 572 572 0
289 20241209 153500 71791086 572 572 572 572 0
290 20241209 153400 71791086 572 572 572 572 0
291 20241209 153300 71791086 572 572 572 572 0
292 20241209 153200 71791086 572 572 572 572 0
293 20241209 153100 71791086 572 572 572 572 0
294 20241209 153000 71791086 572 572 572 572 6304
295 20241209 152900 68185198 568 568 568 568 0
296 20241209 152800 68185198 568 568 568 568 0
297 20241209 152700 68185198 568 568 568 568 0
298 20241209 152600 68185198 568 568 568 568 0
299 20241209 152500 68185198 568 568 568 568 0
300 20241209 152400 68185198 568 568 568 568 0
301 20241209 152300 68185198 568 568 568 568 0
302 20241209 152200 68185198 568 568 568 568 0
303 20241209 152100 68185198 568 568 568 568 0
304 20241209 152000 68185198 568 568 568 568 0
305 20241209 151900 68185198 568 568 568 568 419
306 20241209 151800 67947206 568 568 568 568 0
307 20241209 151700 67947206 568 568 568 568 248
308 20241209 151600 67806342 567 568 568 567 2002
309 20241209 151500 66669208 568 568 568 568 0
310 20241209 151400 66669208 568 568 568 568 100
311 20241209 151300 66612408 569 569 569 569 0
312 20241209 151200 66612408 569 569 569 569 0
313 20241209 151100 66612408 569 569 569 569 0
314 20241209 151000 66612408 569 569 569 569 20
315 20241209 150900 66601028 569 569 569 569 0
316 20241209 150800 66601028 569 569 569 569 0
317 20241209 150700 66601028 569 569 569 569 0
318 20241209 150600 66601028 569 569 569 569 0
319 20241209 150500 66601028 569 569 569 569 0
320 20241209 150400 66601028 569 569 569 569 0
321 20241209 150300 66601028 569 569 569 569 0
322 20241209 150200 66601028 569 569 569 569 0
323 20241209 150100 66601028 569 569 569 569 31
324 20241209 150000 66583389 567 569 569 567 886
325 20241209 145900 66081007 568 568 568 568 0
326 20241209 145800 66081007 568 568 568 568 125
327 20241209 145700 66010007 569 569 569 569 0
328 20241209 145600 66010007 569 569 569 569 0
329 20241209 145500 66010007 569 569 569 569 0
330 20241209 145400 66010007 569 569 569 569 0
331 20241209 145300 66010007 569 569 569 569 0
332 20241209 145200 66010007 569 569 569 569 11
333 20241209 145100 66003748 569 569 569 569 222
334 20241209 145000 65877430 569 569 569 567 2290
335 20241209 144900 64578105 569 569 569 569 12
336 20241209 144800 64571277 570 570 570 570 0
337 20241209 144700 64571277 570 570 570 570 19
338 20241209 144600 64560447 570 570 570 570 5
339 20241209 144500 64557597 570 570 570 570 0
340 20241209 144400 64557597 570 570 570 570 0
341 20241209 144300 64557597 570 570 570 570 0
342 20241209 144200 64557597 570 569 570 569 1647
343 20241209 144100 63620444 569 569 569 569 0
344 20241209 144000 63620444 569 569 569 569 0
345 20241209 143900 63620444 569 569 569 569 20
346 20241209 143800 63609064 567 567 567 567 0
347 20241209 143700 63609064 567 567 567 567 0
348 20241209 143600 63609064 567 567 567 567 0
349 20241209 143500 63609064 567 567 567 567 0
350 20241209 143400 63609064 567 568 568 567 8
351 20241209 143300 63604521 568 568 568 568 170
352 20241209 143200 63507961 568 568 568 568 0
353 20241209 143100 63507961 568 568 568 568 5000
354 20241209 143000 60667961 574 574 574 574 0
355 20241209 142900 60667961 574 574 574 574 0
356 20241209 142800 60667961 574 574 574 574 0
357 20241209 142700 60667961 574 574 574 574 15
358 20241209 142600 60659351 574 574 574 574 500
359 20241209 142500 60372351 573 573 573 573 2116
360 20241209 142400 59159883 567 567 567 567 0
361 20241209 142300 59159883 567 567 567 567 0
362 20241209 142200 59159883 567 567 567 567 1
363 20241209 142100 59159316 566 566 566 566 0
364 20241209 142000 59159316 566 566 566 566 0
365 20241209 141900 59159316 566 566 566 566 0
366 20241209 141800 59159316 566 569 569 566 14501
367 20241209 141700 50945500 575 574 575 574 21
368 20241209 141600 50933444 568 568 568 568 11
369 20241209 141500 50927196 566 566 566 566 0
370 20241209 141400 50927196 566 567 567 566 3074
371 20241209 141300 49187277 575 575 575 575 0
372 20241209 141200 49187277 575 575 575 575 0
373 20241209 141100 49187277 575 575 575 575 0
374 20241209 141000 49187277 575 575 575 575 0
375 20241209 140900 49187277 575 575 575 575 4
376 20241209 140800 49184977 575 575 575 575 100
377 20241209 140700 49127477 575 575 575 575 0
378 20241209 140600 49127477 575 575 575 575 2
379 20241209 140500 49126327 575 575 575 575 0
380 20241209 140400 49126327 575 575 575 575 0
381 20241209 140300 49126327 575 575 575 575 0
382 20241209 140200 49126327 575 575 575 575 0
383 20241209 140100 49126327 575 575 575 575 0
384 20241209 140000 49126327 575 575 575 575 0
385 20241209 135900 49126327 575 575 575 575 0
386 20241209 135800 49126327 575 575 575 575 1
387 20241209 135700 49125752 564 569 569 564 1786
388 20241209 135600 48112935 569 569 569 569 0
389 20241209 135500 48112935 569 572 572 569 1350
390 20241209 135400 47344069 573 574 574 573 2004
391 20241209 135300 46195775 573 573 573 573 0
392 20241209 135200 46195775 573 574 574 573 24
393 20241209 135100 46182001 574 574 574 574 1
394 20241209 135000 46181427 573 573 573 573 0
395 20241209 134900 46181427 573 573 573 573 0
396 20241209 134800 46181427 573 573 573 573 1
397 20241209 134700 46180854 579 579 579 579 0
398 20241209 134600 46180854 579 579 579 579 0
399 20241209 134500 46180854 579 579 579 579 0
400 20241209 134400 46180854 579 579 579 579 0
401 20241209 134300 46180854 579 579 579 579 200
402 20241209 134200 46065054 579 579 579 579 20
403 20241209 134100 46053474 580 580 580 580 0
404 20241209 134000 46053474 580 580 580 580 0
405 20241209 133900 46053474 580 580 580 580 332
406 20241209 133800 45860914 576 576 576 576 0
407 20241209 133700 45860914 576 575 576 575 178
408 20241209 133600 45758552 575 576 576 575 585
409 20241209 133500 45422039 576 576 576 576 0
410 20241209 133400 45422039 576 576 576 576 0
411 20241209 133300 45422039 576 576 576 576 0
412 20241209 133200 45422039 576 576 576 576 0
413 20241209 133100 45422039 576 576 576 576 2
414 20241209 133000 45420887 576 576 576 576 0
415 20241209 132900 45420887 576 576 576 576 0
416 20241209 132800 45420887 576 576 576 576 0
417 20241209 132700 45420887 576 576 576 576 0
418 20241209 132600 45420887 576 576 576 576 320
419 20241209 132500 45236567 576 576 576 576 267
420 20241209 132400 45082775 576 576 576 576 0
421 20241209 132300 45082775 576 576 576 576 0
422 20241209 132200 45082775 576 576 576 576 173
423 20241209 132100 44983127 575 575 575 575 0
424 20241209 132000 44983127 575 575 575 575 0
425 20241209 131900 44983127 575 575 575 575 0
426 20241209 131800 44983127 575 575 575 575 0
427 20241209 131700 44983127 575 575 575 575 15
428 20241209 131600 44974502 575 575 575 575 0
429 20241209 131500 44974502 575 575 575 575 0
430 20241209 131400 44974502 575 581 581 575 2
431 20241209 131300 44973346 575 575 575 575 0
432 20241209 131200 44973346 575 575 575 575 0
433 20241209 131100 44973346 575 575 575 575 0
434 20241209 131000 44973346 575 575 575 575 0
435 20241209 130900 44973346 575 575 575 575 588
436 20241209 130800 44635246 575 575 575 575 0
437 20241209 130700 44635246 575 575 575 575 0
438 20241209 130600 44635246 575 575 575 575 0
439 20241209 130500 44635246 575 581 581 575 2886
440 20241209 130400 42962326 581 581 581 581 200
441 20241209 130300 42846126 585 585 585 585 0
442 20241209 130200 42846126 585 585 585 585 0
443 20241209 130100 42846126 585 585 585 585 65
444 20241209 130000 42808101 585 585 585 585 0
445 20241209 125900 42808101 585 585 585 585 0
446 20241209 125800 42808101 585 584 585 584 60
447 20241209 125700 42773060 581 581 581 581 1500
448 20241209 125600 41901560 580 580 580 580 0
449 20241209 125500 41901560 580 580 580 580 0
450 20241209 125400 41901560 580 580 580 580 180
451 20241209 125300 41797160 580 580 580 580 0
452 20241209 125200 41797160 580 580 580 580 0
453 20241209 125100 41797160 580 580 580 580 3001
454 20241209 125000 40056580 580 580 580 579 254
455 20241209 124900 39909364 580 580 580 580 0
456 20241209 124800 39909364 580 580 580 580 112
457 20241209 124700 39844404 584 584 584 584 0
458 20241209 124600 39844404 584 584 584 584 0
459 20241209 124500 39844404 584 584 584 584 0
460 20241209 124400 39844404 584 584 584 584 0
461 20241209 124300 39844404 584 584 584 584 0
462 20241209 124200 39844404 584 584 584 584 7
463 20241209 124100 39840316 584 580 584 580 8
464 20241209 124000 39835660 585 585 585 585 13
465 20241209 123900 39828055 586 586 586 586 0
466 20241209 123800 39828055 586 586 586 586 0
467 20241209 123700 39828055 586 586 586 586 18
468 20241209 123600 39817507 586 586 586 586 587
469 20241209 123500 39473525 586 586 586 586 135
470 20241209 123400 39394415 586 586 586 586 0
471 20241209 123300 39394415 586 586 586 586 0
472 20241209 123200 39394415 586 586 586 586 0
473 20241209 123100 39394415 586 586 586 586 0
474 20241209 123000 39394415 586 586 586 586 2
475 20241209 122900 39393243 586 586 586 586 0
476 20241209 122800 39393243 586 586 586 586 0
477 20241209 122700 39393243 586 585 586 585 357
478 20241209 122600 39184226 579 579 579 579 80
479 20241209 122500 39137906 579 579 579 579 0
480 20241209 122400 39137906 579 579 579 579 0
481 20241209 122300 39137906 579 579 579 579 5
482 20241209 122200 39135011 580 580 580 580 0
483 20241209 122100 39135011 580 581 581 580 3068
484 20241209 122000 37355544 580 580 580 580 0
485 20241209 121900 37355544 580 580 580 580 0
486 20241209 121800 37355544 580 580 580 580 0
487 20241209 121700 37355544 580 580 580 580 0
488 20241209 121600 37355544 580 580 580 580 0
489 20241209 121500 37355544 580 580 580 580 0
490 20241209 121400 37355544 580 580 580 580 0
491 20241209 121300 37355544 580 580 580 580 0
492 20241209 121200 37355544 580 580 580 580 0
493 20241209 121100 37355544 580 580 580 580 0
494 20241209 121000 37355544 580 580 580 580 0
495 20241209 120900 37355544 580 580 580 580 0
496 20241209 120800 37355544 580 580 580 580 0
497 20241209 120700 37355544 580 580 580 580 0
498 20241209 120600 37355544 580 580 580 580 310
499 20241209 120500 37175744 578 578 578 578 528
500 20241209 120400 36870560 578 578 578 578 0
501 20241209 120300 36870560 578 578 578 578 1
502 20241209 120200 36869982 586 586 586 586 0
503 20241209 120100 36869982 586 586 586 586 1
504 20241209 120000 36869396 584 584 584 584 0
505 20241209 115900 36869396 584 584 584 584 0
506 20241209 115800 36869396 584 584 584 584 0
507 20241209 115700 36869396 584 584 584 584 0
508 20241209 115600 36869396 584 584 584 584 0
509 20241209 115500 36869396 584 584 584 584 0
510 20241209 115400 36869396 584 582 584 582 200
511 20241209 115300 36752855 582 582 582 582 0
512 20241209 115200 36752855 582 582 582 582 0
513 20241209 115100 36752855 582 582 582 582 0
514 20241209 115000 36752855 582 581 582 581 2202
515 20241209 114900 35473491 581 580 581 580 34
516 20241209 114800 35453738 581 581 581 581 0
517 20241209 114700 35453738 581 581 581 581 0
518 20241209 114600 35453738 581 572 581 572 700
519 20241209 114500 35050746 574 574 574 574 0
520 20241209 114400 35050746 574 574 574 574 0
521 20241209 114300 35050746 574 574 574 574 0
522 20241209 114200 35050746 574 574 574 574 0
523 20241209 114100 35050746 574 574 574 574 0
524 20241209 114000 35050746 574 574 574 574 0
525 20241209 113900 35050746 574 572 574 572 100
526 20241209 113800 34993445 567 567 567 567 0
527 20241209 113700 34993445 567 569 569 567 288
528 20241209 113600 34830069 571 571 571 571 0
529 20241209 113500 34830069 571 571 571 571 0
530 20241209 113400 34830069 571 571 571 571 0
531 20241209 113300 34830069 571 571 571 571 0
532 20241209 113200 34830069 571 572 572 571 5
533 20241209 113100 34827211 572 570 572 570 26
534 20241209 113000 34812355 572 572 572 571 112
535 20241209 112900 34748396 572 572 572 572 14
536 20241209 112800 34740388 575 575 575 575 0
537 20241209 112700 34740388 575 575 575 575 69
538 20241209 112600 34700713 575 575 575 575 143
539 20241209 112500 34618488 575 575 575 575 51
540 20241209 112400 34589163 573 573 573 573 1
541 20241209 112300 34588590 573 573 573 573 2
542 20241209 112200 34587444 575 571 575 571 311
543 20241209 112100 34409239 570 569 570 569 3800
544 20241209 112000 32245153 568 568 568 568 0
545 20241209 111900 32245153 568 568 568 568 0
546 20241209 111800 32245153 568 568 568 568 600
547 20241209 111700 31904353 568 568 568 568 0
548 20241209 111600 31904353 568 568 568 568 0
549 20241209 111500 31904353 568 568 568 568 0
550 20241209 111400 31904353 568 566 568 566 125
551 20241209 111300 31833563 566 566 566 566 0
552 20241209 111200 31833563 566 566 566 566 0
553 20241209 111100 31833563 566 566 566 566 0
554 20241209 111000 31833563 566 566 566 566 0
555 20241209 110900 31833563 566 565 566 565 2
556 20241209 110800 31832432 568 568 568 568 3
557 20241209 110700 31830728 568 568 568 568 0
558 20241209 110600 31830728 568 566 568 566 120
559 20241209 110500 31762723 562 562 562 562 0
560 20241209 110400 31762723 562 562 562 562 0
561 20241209 110300 31762723 562 562 562 562 0
562 20241209 110200 31762723 562 562 562 562 2440
563 20241209 110100 30391443 562 564 564 562 50
564 20241209 110000 30363341 563 564 564 563 103
565 20241209 105900 30305351 567 567 567 567 0
566 20241209 105800 30305351 567 567 567 567 0
567 20241209 105700 30305351 567 567 567 567 0
568 20241209 105600 30305351 567 567 567 567 1
569 20241209 105500 30304784 564 564 564 564 0
570 20241209 105400 30304784 564 564 564 564 0
571 20241209 105300 30304784 564 564 564 564 0
572 20241209 105200 30304784 564 564 564 564 33
573 20241209 105100 30286172 567 567 567 567 0
574 20241209 105000 30286172 567 567 567 567 0
575 20241209 104900 30286172 567 567 567 567 0
576 20241209 104800 30286172 567 567 567 567 0
577 20241209 104700 30286172 567 567 567 567 0
578 20241209 104600 30286172 567 567 567 567 0
579 20241209 104500 30286172 567 565 567 565 559
580 20241209 104400 29969281 566 566 566 566 0
581 20241209 104300 29969281 566 566 566 566 0
582 20241209 104200 29969281 566 566 566 566 0
583 20241209 104100 29969281 566 566 566 566 0
584 20241209 104000 29969281 566 566 566 566 0
585 20241209 103900 29969281 566 566 566 566 0
586 20241209 103800 29969281 566 566 566 566 300
587 20241209 103700 29799481 567 567 567 567 0
588 20241209 103600 29799481 567 567 567 567 0
589 20241209 103500 29799481 567 567 567 567 0
590 20241209 103400 29799481 567 566 567 566 122
591 20241209 103300 29730407 566 566 566 566 0
592 20241209 103200 29730407 566 566 566 566 0
593 20241209 103100 29730407 566 566 566 566 0
594 20241209 103000 29730407 566 566 566 566 269
595 20241209 102900 29578153 566 566 566 566 0
596 20241209 102800 29578153 566 566 566 566 0
597 20241209 102700 29578153 566 566 566 566 10
598 20241209 102600 29572493 561 561 561 561 0
599 20241209 102500 29572493 561 561 561 561 0
600 20241209 102400 29572493 561 563 563 561 466
601 20241209 102300 29311055 567 567 567 567 0
602 20241209 102200 29311055 567 567 567 567 0
603 20241209 102100 29311055 567 567 567 567 200
604 20241209 102000 29197655 567 567 567 567 0
605 20241209 101900 29197655 567 567 567 567 0
606 20241209 101800 29197655 567 567 567 567 0
607 20241209 101700 29197655 567 567 567 567 0
608 20241209 101600 29197655 567 567 567 567 0
609 20241209 101500 29197655 567 567 567 567 0
610 20241209 101400 29197655 567 567 567 567 200
611 20241209 101300 29084255 568 568 568 568 0
612 20241209 101200 29084255 568 563 568 563 44
613 20241209 101100 29059376 565 565 565 565 20
614 20241209 101000 29048076 565 566 566 565 4
615 20241209 100900 29045813 566 566 566 566 0
616 20241209 100800 29045813 566 566 566 566 0
617 20241209 100700 29045813 566 568 568 566 20
618 20241209 100600 29034475 568 568 568 568 0
619 20241209 100500 29034475 568 567 568 567 111
620 20241209 100400 28971438 568 568 568 568 25
621 20241209 100300 28957238 568 568 568 568 101
622 20241209 100200 28899870 568 568 568 568 0
623 20241209 100100 28899870 568 568 568 568 2
624 20241209 100000 28898734 563 563 563 563 0
625 20241209 095900 28898734 563 560 563 559 901
626 20241209 095800 28391613 560 564 564 560 171
627 20241209 095700 28295841 565 565 565 565 0
628 20241209 095600 28295841 565 565 565 565 0
629 20241209 095500 28295841 565 565 565 565 2
630 20241209 095400 28294711 565 560 565 560 320
631 20241209 095300 28114411 565 565 565 565 2
632 20241209 095200 28113281 567 567 567 567 0
633 20241209 095100 28113281 567 567 567 567 100
634 20241209 095000 28056581 567 567 567 567 0
635 20241209 094900 28056581 567 567 567 567 88
636 20241209 094800 28006685 567 562 567 562 430
637 20241209 094700 27764781 562 562 562 562 9
638 20241209 094600 27759723 564 564 564 564 22
639 20241209 094500 27747315 566 566 566 566 0
640 20241209 094400 27747315 566 560 566 558 4014
641 20241209 094300 25506719 558 558 558 558 0
642 20241209 094200 25506719 558 566 566 558 30
643 20241209 094100 25489899 559 559 559 559 30
644 20241209 094000 25473129 557 561 561 557 4000
645 20241209 093900 23239642 561 561 561 561 249
646 20241209 093800 23099953 561 561 561 561 557
647 20241209 093700 22787476 566 566 566 566 50
648 20241209 093600 22759176 566 566 566 566 20
649 20241209 093500 22747856 561 566 567 561 362
650 20241209 093400 22544425 561 561 561 561 1
651 20241209 093300 22543864 567 567 567 567 0
652 20241209 093200 22543864 567 567 567 567 2
653 20241209 093100 22542730 569 569 569 569 10
654 20241209 093000 22537040 560 560 560 560 0
655 20241209 092900 22537040 560 560 560 560 151
656 20241209 092800 22452480 560 563 563 560 2502
657 20241209 092700 21049117 570 569 570 569 35
658 20241209 092600 21029197 562 562 562 562 26
659 20241209 092500 21014585 562 570 570 562 489
660 20241209 092400 20739025 570 570 570 570 578
661 20241209 092300 20409565 570 570 570 570 0
662 20241209 092200 20409565 570 569 570 569 40
663 20241209 092100 20386802 569 569 570 569 310
664 20241209 092000 20210199 562 562 562 562 224
665 20241209 091900 20084311 562 564 569 562 5699
666 20241209 091800 16874603 563 572 573 563 2667
667 20241209 091700 15361295 572 571 572 571 148
668 20241209 091600 15276765 572 572 572 572 0
669 20241209 091500 15276765 572 572 572 572 545
670 20241209 091400 14965025 573 573 573 573 0
671 20241209 091300 14965025 573 573 573 573 100
672 20241209 091200 14907725 563 564 573 563 841
673 20241209 091100 14428794 573 573 573 573 0
674 20241209 091000 14428794 573 571 573 562 2041
675 20241209 090900 13281255 571 562 575 557 8864
676 20241209 090800 8311972 562 574 574 562 2124
677 20241209 090700 7117495 574 574 575 574 114
678 20241209 090600 7051959 574 576 576 574 3503
679 20241209 090500 5038452 576 585 586 576 229
680 20241209 090400 4905290 586 585 586 585 100
681 20241209 090300 4846722 586 586 586 586 867
682 20241209 090200 4338660 590 598 602 574 5675
683 20241209 090100 950298 600 600 600 600 9
684 20241209 090000 944898 602 603 603 602 1567