ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2860 candle_min

Browse Source
This commit is contained in:
ened
2024-12-10 22:03:27 +09:00
parent f87bafcc10
commit b2123f0beb
2860 changed files with 1823197 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
040350/min/candle-20241210.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192600,185632239,538,538,538,538,398
20241210,192500,185632239,538,538,538,538,0
20241210,192400,185632239,538,538,538,538,0
20241210,192300,185632239,538,538,538,538,0
20241210,192200,185632239,538,538,538,538,0
20241210,192100,185632239,538,538,538,538,0
20241210,192000,185632239,538,538,538,538,0
20241210,191900,185632239,538,538,538,538,0
20241210,191800,185632239,538,538,538,538,0
20241210,191700,185632239,538,538,538,538,0
20241210,191600,185632239,538,538,538,538,0
20241210,191500,185632239,538,538,538,538,0
20241210,191400,185632239,538,538,538,538,0
20241210,191300,185632239,538,538,538,538,0
20241210,191200,185632239,538,538,538,538,0
20241210,191100,185632239,538,538,538,538,0
20241210,191000,185632239,538,538,538,538,0
20241210,190900,185632239,538,538,538,538,0
20241210,190800,185632239,538,538,538,538,0
20241210,190700,185632239,538,538,538,538,0
20241210,190600,185632239,538,538,538,538,0
20241210,190500,185632239,538,538,538,538,0
20241210,190400,185632239,538,538,538,538,0
20241210,190300,185632239,538,538,538,538,0
20241210,190200,185632239,538,538,538,538,0
20241210,190100,185632239,538,538,538,538,0
20241210,190000,185632239,538,538,538,538,0
20241210,185900,185632239,538,538,538,538,0
20241210,185800,185632239,538,538,538,538,0
20241210,185700,185632239,538,538,538,538,0
20241210,185600,185632239,538,538,538,538,398
20241210,185500,185632239,538,538,538,538,0
20241210,185400,185632239,538,538,538,538,0
20241210,185300,185632239,538,538,538,538,0
20241210,185200,185632239,538,538,538,538,0
20241210,185100,185632239,538,538,538,538,0
20241210,185000,185632239,538,538,538,538,0
20241210,184900,185632239,538,538,538,538,0
20241210,184800,185632239,538,538,538,538,0
20241210,184700,185632239,538,538,538,538,0
20241210,184600,185632239,538,538,538,538,0
20241210,184500,185632239,538,538,538,538,0
20241210,184400,185632239,538,538,538,538,0
20241210,184300,185632239,538,538,538,538,0
20241210,184200,185632239,538,538,538,538,0
20241210,184100,185632239,538,538,538,538,0
20241210,184000,185632239,538,538,538,538,0
20241210,183900,185632239,538,538,538,538,0
20241210,183800,185632239,538,538,538,538,0
20241210,183700,185632239,538,538,538,538,0
20241210,183600,185632239,538,538,538,538,0
20241210,183500,185632239,538,538,538,538,0
20241210,183400,185632239,538,538,538,538,0
20241210,183300,185632239,538,538,538,538,0
20241210,183200,185632239,538,538,538,538,0
20241210,183100,185632239,538,538,538,538,0
20241210,183000,185632239,538,538,538,538,0
20241210,182900,185632239,538,538,538,538,0
20241210,182800,185632239,538,538,538,538,0
20241210,182700,185632239,538,538,538,538,0
20241210,182600,185632239,538,538,538,538,398
20241210,182500,185632239,538,538,538,538,0
20241210,182400,185632239,538,538,538,538,0
20241210,182300,185632239,538,538,538,538,0
20241210,182200,185632239,538,538,538,538,0
20241210,182100,185632239,538,538,538,538,0
20241210,182000,185632239,538,538,538,538,0
20241210,181900,185632239,538,538,538,538,0
20241210,181800,185632239,538,538,538,538,0
20241210,181700,185632239,538,538,538,538,0
20241210,181600,185632239,538,538,538,538,0
20241210,181500,185632239,538,538,538,538,0
20241210,181400,185632239,538,538,538,538,0
20241210,181300,185632239,538,538,538,538,0
20241210,181200,185632239,538,538,538,538,0
20241210,181100,185632239,538,538,538,538,0
20241210,181000,185632239,538,538,538,538,0
20241210,180900,185632239,538,538,538,538,0
20241210,180800,185632239,538,538,538,538,0
20241210,180700,185632239,538,538,538,538,0
20241210,180600,185632239,538,538,538,538,0
20241210,180500,185632239,538,538,538,538,0
20241210,180400,185632239,538,538,538,538,0
20241210,180300,185632239,538,538,538,538,0
20241210,180200,185632239,538,538,538,538,0
20241210,180100,185632239,538,538,538,538,0
20241210,180000,185632239,538,538,538,538,0
20241210,175900,185632239,538,538,538,538,0
20241210,175800,185632239,538,538,538,538,0
20241210,175700,185632239,538,538,538,538,0
20241210,175600,185632239,538,538,538,538,398
20241210,175500,185632239,538,538,538,538,0
20241210,175400,185632239,538,538,538,538,0
20241210,175300,185632239,538,538,538,538,0
20241210,175200,185632239,538,538,538,538,0
20241210,175100,185632239,538,538,538,538,0
20241210,175000,185632239,538,538,538,538,0
20241210,174900,185632239,538,538,538,538,0
20241210,174800,185632239,538,538,538,538,0
20241210,174700,185632239,538,538,538,538,0
20241210,174600,185632239,538,538,538,538,0
20241210,174500,185632239,538,538,538,538,0
20241210,174400,185632239,538,538,538,538,0
20241210,174300,185632239,538,538,538,538,0
20241210,174200,185632239,538,538,538,538,0
20241210,174100,185632239,538,538,538,538,0
20241210,174000,185632239,538,538,538,538,0
20241210,173900,185632239,538,538,538,538,0
20241210,173800,185632239,538,538,538,538,0
20241210,173700,185632239,538,538,538,538,0
20241210,173600,185632239,538,538,538,538,0
20241210,173500,185632239,538,538,538,538,0
20241210,173400,185632239,538,538,538,538,0
20241210,173300,185632239,538,538,538,538,0
20241210,173200,185632239,538,538,538,538,0
20241210,173100,185632239,538,538,538,538,0
20241210,173000,185632239,538,538,538,538,0
20241210,172900,185632239,538,538,538,538,0
20241210,172800,185632239,538,538,538,538,0
20241210,172700,185632239,538,538,538,538,0
20241210,172600,185632239,538,538,538,538,398
20241210,172500,185632239,538,538,538,538,0
20241210,172400,185632239,538,538,538,538,0
20241210,172300,185632239,538,538,538,538,0
20241210,172200,185632239,538,538,538,538,0
20241210,172100,185632239,538,538,538,538,0
20241210,172000,185632239,538,538,538,538,0
20241210,171900,185632239,538,538,538,538,0
20241210,171800,185632239,538,538,538,538,0
20241210,171700,185632239,538,538,538,538,0
20241210,171600,185632239,538,538,538,538,0
20241210,171500,185632239,538,538,538,538,0
20241210,171400,185632239,538,538,538,538,0
20241210,171300,185632239,538,538,538,538,0
20241210,171200,185632239,538,538,538,538,0
20241210,171100,185632239,538,538,538,538,0
20241210,171000,185632239,538,538,538,538,0
20241210,170900,185632239,538,538,538,538,0
20241210,170800,185632239,538,538,538,538,0
20241210,170700,185632239,538,538,538,538,0
20241210,170600,185632239,538,538,538,538,0
20241210,170500,185632239,538,538,538,538,0
20241210,170400,185632239,538,538,538,538,0
20241210,170300,185632239,538,538,538,538,0
20241210,170200,185632239,538,538,538,538,0
20241210,170100,185632239,538,538,538,538,0
20241210,170000,185632239,538,538,538,538,0
20241210,165900,185632239,538,538,538,538,0
20241210,165800,185632239,538,538,538,538,0
20241210,165700,185632239,538,538,538,538,0
20241210,165600,185632239,538,538,538,538,398
20241210,165500,185632239,538,538,538,538,0
20241210,165400,185632239,538,538,538,538,0
20241210,165300,185632239,538,538,538,538,0
20241210,165200,185632239,538,538,538,538,0
20241210,165100,185632239,538,538,538,538,0
20241210,165000,185632239,538,538,538,538,0
20241210,164900,185632239,538,538,538,538,0
20241210,164800,185632239,538,538,538,538,0
20241210,164700,185632239,538,538,538,538,0
20241210,164600,185632239,538,538,538,538,0
20241210,164500,185632239,538,538,538,538,0
20241210,164400,185632239,538,538,538,538,0
20241210,164300,185632239,538,538,538,538,0
20241210,164200,185632239,538,538,538,538,0
20241210,164100,185632239,538,538,538,538,0
20241210,164000,185632239,538,538,538,538,0
20241210,163900,185632239,538,538,538,538,0
20241210,163800,185632239,538,538,538,538,0
20241210,163700,185632239,538,538,538,538,0
20241210,163600,185632239,538,538,538,538,0
20241210,163500,185632239,538,538,538,538,0
20241210,163400,185632239,538,538,538,538,0
20241210,163300,185632239,538,538,538,538,0
20241210,163200,185632239,538,538,538,538,0
20241210,163100,185632239,538,538,538,538,0
20241210,163000,185632239,538,538,538,538,0
20241210,162900,185632239,538,538,538,538,0
20241210,162800,185632239,538,538,538,538,0
20241210,162700,185632239,538,538,538,538,0
20241210,162600,185632239,538,538,538,538,398
20241210,162500,185632239,538,538,538,538,0
20241210,162400,185632239,538,538,538,538,0
20241210,162300,185632239,538,538,538,538,0
20241210,162200,185632239,538,538,538,538,0
20241210,162100,185632239,538,538,538,538,0
20241210,162000,185632239,538,538,538,538,0
20241210,161900,185632239,538,538,538,538,0
20241210,161800,185632239,538,538,538,538,0
20241210,161700,185632239,538,538,538,538,0
20241210,161600,185632239,538,538,538,538,0
20241210,161500,185632239,538,538,538,538,0
20241210,161400,185632239,538,538,538,538,0
20241210,161300,185632239,538,538,538,538,0
20241210,161200,185632239,538,538,538,538,0
20241210,161100,185632239,538,538,538,538,0
20241210,161000,185632239,538,538,538,538,0
20241210,160900,185632239,538,538,538,538,0
20241210,160800,185632239,538,538,538,538,0
20241210,160700,185632239,538,538,538,538,0
20241210,160600,185632239,538,538,538,538,0
20241210,160500,185632239,538,538,538,538,0
20241210,160400,185632239,538,538,538,538,0
20241210,160300,185632239,538,538,538,538,0
20241210,160200,185632239,538,538,538,538,0
20241210,160100,185632239,538,538,538,538,0
20241210,160000,185632239,538,538,538,538,0
20241210,155900,185632239,538,538,538,538,0
20241210,155800,185632239,538,538,538,538,0
20241210,155700,185632239,538,538,538,538,0
20241210,155600,185632239,538,538,538,538,398
20241210,155500,185632239,538,538,538,538,0
20241210,155400,185632239,538,538,538,538,0
20241210,155300,185632239,538,538,538,538,0
20241210,155200,185632239,538,538,538,538,0
20241210,155100,185632239,538,538,538,538,0
20241210,155000,185632239,538,538,538,538,0
20241210,154900,185632239,538,538,538,538,0
20241210,154800,185632239,538,538,538,538,0
20241210,154700,185632239,538,538,538,538,0
20241210,154600,185632239,538,538,538,538,0
20241210,154500,185632239,538,538,538,538,0
20241210,154400,185632239,538,538,538,538,0
20241210,154300,185632239,538,538,538,538,0
20241210,154200,185632239,538,538,538,538,0
20241210,154100,185632239,538,538,538,538,0
20241210,154000,185632239,538,538,538,538,0
20241210,153900,185632239,538,538,538,538,0
20241210,153800,185632239,538,538,538,538,0
20241210,153700,185632239,538,538,538,538,0
20241210,153600,185632239,538,538,538,538,0
20241210,153500,185632239,538,538,538,538,0
20241210,153400,185632239,538,538,538,538,0
20241210,153300,185632239,538,538,538,538,0
20241210,153200,185632239,538,538,538,538,0
20241210,153100,185632239,538,538,538,538,0
20241210,153000,185632239,538,538,538,538,398
20241210,152900,185418115,538,538,538,538,0
20241210,152800,185418115,538,538,538,538,0
20241210,152700,185418115,538,538,538,538,0
20241210,152600,185418115,538,538,538,538,0
20241210,152500,185418115,538,538,538,538,0
20241210,152400,185418115,538,538,538,538,0
20241210,152300,185418115,538,538,538,538,0
20241210,152200,185418115,538,538,538,538,0
20241210,152100,185418115,538,538,538,538,0
20241210,152000,185418115,538,538,538,538,0
20241210,151900,185418115,538,538,538,538,0
20241210,151800,185418115,538,538,538,538,0
20241210,151700,185418115,538,538,538,538,0
20241210,151600,185418115,538,538,538,538,0
20241210,151500,185418115,538,538,538,538,10
20241210,151400,185412735,538,538,538,538,0
20241210,151300,185412735,538,535,538,535,2456
20241210,151200,184094488,535,535,535,535,1687
20241210,151100,183191943,537,537,537,537,0
20241210,151000,183191943,537,537,537,537,0
20241210,150900,183191943,537,537,537,537,0
20241210,150800,183191943,537,537,537,537,0
20241210,150700,183191943,537,537,537,537,0
20241210,150600,183191943,537,536,538,536,3878
20241210,150500,181109947,536,534,536,531,1001
20241210,150400,180577975,537,537,537,537,0
20241210,150300,180577975,537,537,537,537,0
20241210,150200,180577975,537,537,537,534,795
20241210,150100,180153427,534,534,534,534,1619
20241210,150000,179288881,534,534,534,534,0
20241210,145900,179288881,534,534,534,534,0
20241210,145800,179288881,534,534,534,534,0
20241210,145700,179288881,534,534,534,534,0
20241210,145600,179288881,534,531,534,531,1002
20241210,145500,178756813,534,534,534,534,0
20241210,145400,178756813,534,532,534,530,3627
20241210,145300,176831822,535,535,535,535,5
20241210,145200,176829147,537,537,537,537,0
20241210,145100,176829147,537,537,537,537,0
20241210,145000,176829147,537,537,537,537,3
20241210,144900,176827536,538,538,538,538,0
20241210,144800,176827536,538,538,538,538,0
20241210,144700,176827536,538,538,538,538,0
20241210,144600,176827536,538,538,538,538,0
20241210,144500,176827536,538,538,538,538,0
20241210,144400,176827536,538,538,538,538,0
20241210,144300,176827536,538,538,538,538,0
20241210,144200,176827536,538,538,538,538,0
20241210,144100,176827536,538,538,538,538,0
20241210,144000,176827536,538,537,538,537,2
20241210,143900,176826461,538,538,538,538,0
20241210,143800,176826461,538,538,538,538,0
20241210,143700,176826461,538,538,538,538,0
20241210,143600,176826461,538,538,538,538,0
20241210,143500,176826461,538,538,538,538,0
20241210,143400,176826461,538,538,538,538,0
20241210,143300,176826461,538,538,538,538,142
20241210,143200,176750065,537,536,537,536,1609
20241210,143100,175886039,536,536,536,536,266
20241210,143000,175743463,536,537,537,532,2339
20241210,142900,174489308,540,540,540,540,0
20241210,142800,174489308,540,540,540,540,0
20241210,142700,174489308,540,539,540,539,502
20241210,142600,174218728,540,536,540,536,9800
20241210,142500,168958396,536,535,536,535,2968
20241210,142400,167369950,535,535,535,535,2
20241210,142300,167368880,534,532,534,532,8888
20241210,142200,162627871,532,532,532,532,0
20241210,142100,162627871,532,532,532,532,606
20241210,142000,162305479,532,532,532,532,0
20241210,141900,162305479,532,532,532,532,0
20241210,141800,162305479,532,531,532,531,10059
20241210,141700,156959807,531,531,531,531,0
20241210,141600,156959807,531,531,531,531,0
20241210,141500,156959807,531,531,531,531,0
20241210,141400,156959807,531,531,531,531,0
20241210,141300,156959807,531,530,531,530,401
20241210,141200,156747276,531,531,531,531,0
20241210,141100,156747276,531,531,531,531,0
20241210,141000,156747276,531,531,531,527,21336
20241210,140900,145497860,531,531,531,531,2
20241210,140800,145496798,531,531,531,531,0
20241210,140700,145496798,531,531,531,531,0
20241210,140600,145496798,531,531,531,531,3
20241210,140500,145495205,531,531,531,531,47
20241210,140400,145470248,530,530,530,530,2000
20241210,140300,144410248,530,530,530,530,40
20241210,140200,144389048,530,530,530,530,19
20241210,140100,144378978,530,530,530,530,0
20241210,140000,144378978,530,530,530,530,0
20241210,135900,144378978,530,530,530,530,0
20241210,135800,144378978,530,530,530,530,1
20241210,135700,144378448,527,527,527,527,5000
20241210,135600,141743448,531,531,531,531,1
20241210,135500,141742917,528,528,528,528,20
20241210,135400,141732357,527,527,527,527,0
20241210,135300,141732357,527,527,527,527,1000
20241210,135200,141205357,532,532,532,532,0
20241210,135100,141205357,532,532,532,532,0
20241210,135000,141205357,532,532,532,532,0
20241210,134900,141205357,532,532,532,532,0
20241210,134800,141205357,532,532,532,532,0
20241210,134700,141205357,532,532,532,532,0
20241210,134600,141205357,532,532,532,532,0
20241210,134500,141205357,532,532,532,532,1300
20241210,134400,140513757,532,532,532,532,0
20241210,134300,140513757,532,532,532,531,2111
20241210,134200,139392811,531,531,532,531,8821
20241210,134100,134707737,531,531,531,531,0
20241210,134000,134707737,531,531,531,531,0
20241210,133900,134707737,531,531,531,531,2
20241210,133800,134706675,530,528,530,528,5712
20241210,133700,131682449,528,528,528,528,5044
20241210,133600,129019217,528,528,528,528,0
20241210,133500,129019217,528,528,528,528,0
20241210,133400,129019217,528,528,528,528,0
20241210,133300,129019217,528,528,528,528,0
20241210,133200,129019217,528,528,528,528,123
20241210,133100,128954273,528,528,528,528,0
20241210,133000,128954273,528,527,528,527,2676
20241210,132900,127543332,527,527,527,527,18
20241210,132800,127533846,527,522,527,522,3
20241210,132700,127532271,528,528,528,528,2
20241210,132600,127531215,528,528,528,528,0
20241210,132500,127531215,528,528,528,528,1
20241210,132400,127530687,527,525,527,525,7059
20241210,132300,123820162,525,525,525,525,0
20241210,132200,123820162,525,525,525,525,0
20241210,132100,123820162,525,525,525,525,0
20241210,132000,123820162,525,525,525,525,0
20241210,131900,123820162,525,525,525,525,0
20241210,131800,123820162,525,525,525,525,12
20241210,131700,123813862,525,525,525,525,0
20241210,131600,123813862,525,525,525,525,0
20241210,131500,123813862,525,525,525,525,0
20241210,131400,123813862,525,525,525,525,0
20241210,131300,123813862,525,525,525,525,0
20241210,131200,123813862,525,525,525,525,0
20241210,131100,123813862,525,525,525,525,58
20241210,131000,123783412,525,520,525,520,5
20241210,130900,123780807,525,525,525,525,0
20241210,130800,123780807,525,525,525,525,0
20241210,130700,123780807,525,525,525,525,200
20241210,130600,123675807,525,525,525,525,0
20241210,130500,123675807,525,525,525,525,0
20241210,130400,123675807,525,525,525,525,0
20241210,130300,123675807,525,525,525,525,0
20241210,130200,123675807,525,524,525,524,10211
20241210,130100,118315564,520,520,520,520,8
20241210,130000,118311404,524,524,524,524,0
20241210,125900,118311404,524,524,524,524,0
20241210,125800,118311404,524,524,524,524,0
20241210,125700,118311404,524,524,524,524,0
20241210,125600,118311404,524,524,524,524,1
20241210,125500,118310880,524,524,524,524,0
20241210,125400,118310880,524,524,524,524,0
20241210,125300,118310880,524,524,524,524,0
20241210,125200,118310880,524,524,524,524,0
20241210,125100,118310880,524,524,524,524,10
20241210,125000,118305640,520,520,520,520,0
20241210,124900,118305640,520,520,520,520,0
20241210,124800,118305640,520,520,520,520,145
20241210,124700,118230240,525,525,525,525,0
20241210,124600,118230240,525,525,525,525,5
20241210,124500,118227615,525,520,525,520,336
20241210,124400,118052890,520,520,520,520,0
20241210,124300,118052890,520,521,521,520,2516
20241210,124200,116744054,525,525,525,525,1
20241210,124100,116743529,525,525,525,525,0
20241210,124000,116743529,525,525,525,525,516
20241210,123900,116472629,525,525,525,525,0
20241210,123800,116472629,525,525,525,525,2
20241210,123700,116471579,522,519,525,519,81
20241210,123600,116429295,525,525,525,525,1
20241210,123500,116428770,522,522,522,522,0
20241210,123400,116428770,522,523,523,522,11273
20241210,123300,110543928,523,523,523,523,1685
20241210,123200,109662673,521,518,521,518,19356
20241210,123100,99597414,516,516,516,516,0
20241210,123000,99597414,516,516,516,516,500
20241210,122900,99339414,516,516,516,516,0
20241210,122800,99339414,516,516,516,516,0
20241210,122700,99339414,516,516,516,516,0
20241210,122600,99339414,516,516,516,516,0
20241210,122500,99339414,516,516,516,516,0
20241210,122400,99339414,516,517,517,516,5
20241210,122300,99336830,517,517,517,517,0
20241210,122200,99336830,517,517,517,517,0
20241210,122100,99336830,517,517,517,517,0
20241210,122000,99336830,517,517,517,517,0
20241210,121900,99336830,517,517,517,517,0
20241210,121800,99336830,517,517,517,517,0
20241210,121700,99336830,517,517,517,517,1000
20241210,121600,98819830,517,517,517,517,1000
20241210,121500,98302830,520,520,520,520,0
20241210,121400,98302830,520,520,520,520,0
20241210,121300,98302830,520,520,520,520,0
20241210,121200,98302830,520,520,520,520,0
20241210,121100,98302830,520,520,520,520,0
20241210,121000,98302830,520,520,520,520,0
20241210,120900,98302830,520,520,520,520,0
20241210,120800,98302830,520,520,520,520,3
20241210,120700,98301270,520,520,520,520,0
20241210,120600,98301270,520,520,520,520,0
20241210,120500,98301270,520,520,520,520,0
20241210,120400,98301270,520,520,520,520,0
20241210,120300,98301270,520,520,520,520,0
20241210,120200,98301270,520,520,520,520,0
20241210,120100,98301270,520,520,520,520,0
20241210,120000,98301270,520,519,520,519,200
20241210,115900,98197461,519,519,519,519,4
20241210,115800,98195385,519,519,519,519,0
20241210,115700,98195385,519,519,519,519,0
20241210,115600,98195385,519,519,519,519,0
20241210,115500,98195385,519,519,519,519,47
20241210,115400,98170992,519,519,519,519,0
20241210,115300,98170992,519,519,519,519,0
20241210,115200,98170992,519,519,519,519,0
20241210,115100,98170992,519,519,519,519,0
20241210,115000,98170992,519,519,519,519,1
20241210,114900,98170473,519,519,519,519,106
20241210,114800,98115459,516,516,516,516,0
20241210,114700,98115459,516,516,516,516,3341
20241210,114600,96391503,517,517,517,517,0
20241210,114500,96391503,517,517,517,517,11
20241210,114400,96385816,517,517,517,517,248
20241210,114300,96257600,517,517,517,517,0
20241210,114200,96257600,517,517,517,517,30
20241210,114100,96242090,517,518,518,517,67
20241210,114000,96207441,519,519,519,519,0
20241210,113900,96207441,519,519,519,519,0
20241210,113800,96207441,519,519,519,519,0
20241210,113700,96207441,519,519,519,519,0
20241210,113600,96207441,519,519,519,519,0
20241210,113500,96207441,519,520,520,519,9
20241210,113400,96202764,520,520,520,520,31
20241210,113300,96186644,520,520,520,520,0
20241210,113200,96186644,520,520,520,520,0
20241210,113100,96186644,520,520,520,520,0
20241210,113000,96186644,520,520,520,520,0
20241210,112900,96186644,520,520,520,520,0
20241210,112800,96186644,520,520,520,520,0
20241210,112700,96186644,520,520,520,520,0
20241210,112600,96186644,520,520,520,520,0
20241210,112500,96186644,520,520,520,520,0
20241210,112400,96186644,520,520,520,520,0
20241210,112300,96186644,520,520,520,520,0
20241210,112200,96186644,520,520,520,520,0
20241210,112100,96186644,520,520,520,520,58
20241210,112000,96156484,519,519,519,519,0
20241210,111900,96156484,519,519,519,519,0
20241210,111800,96156484,519,519,519,519,0
20241210,111700,96156484,519,519,519,519,0
20241210,111600,96156484,519,519,519,519,0
20241210,111500,96156484,519,519,519,519,0
20241210,111400,96156484,519,519,519,519,0
20241210,111300,96156484,519,519,519,519,0
20241210,111200,96156484,519,519,519,519,0
20241210,111100,96156484,519,519,519,519,1
20241210,111000,96155965,516,516,516,516,0
20241210,110900,96155965,516,516,516,516,0
20241210,110800,96155965,516,516,516,516,0
20241210,110700,96155965,516,516,516,516,0
20241210,110600,96155965,516,516,516,516,0
20241210,110500,96155965,516,516,516,516,0
20241210,110400,96155965,516,516,516,516,0
20241210,110300,96155965,516,516,516,516,46
20241210,110200,96132229,516,516,516,516,0
20241210,110100,96132229,516,516,516,516,0
20241210,110000,96132229,516,516,516,516,0
20241210,105900,96132229,516,516,516,516,1
20241210,105800,96131713,520,520,520,520,0
20241210,105700,96131713,520,520,520,520,0
20241210,105600,96131713,520,520,520,520,0
20241210,105500,96131713,520,520,520,520,0
20241210,105400,96131713,520,520,520,520,0
20241210,105300,96131713,520,520,520,520,0
20241210,105200,96131713,520,520,520,520,0
20241210,105100,96131713,520,520,520,520,0
20241210,105000,96131713,520,520,520,520,0
20241210,104900,96131713,520,520,520,520,0
20241210,104800,96131713,520,520,520,520,0
20241210,104700,96131713,520,520,520,520,0
20241210,104600,96131713,520,520,520,520,0
20241210,104500,96131713,520,520,520,520,200
20241210,104400,96027713,520,520,520,520,0
20241210,104300,96027713,520,520,520,520,4
20241210,104200,96025633,522,522,522,522,0
20241210,104100,96025633,522,522,522,522,0
20241210,104000,96025633,522,522,522,522,0
20241210,103900,96025633,522,522,522,522,0
20241210,103800,96025633,522,522,522,522,0
20241210,103700,96025633,522,522,522,522,85
20241210,103600,95981263,515,515,515,515,0
20241210,103500,95981263,515,523,523,515,11752
20241210,103400,89917454,522,522,522,522,0
20241210,103300,89917454,522,522,522,522,0
20241210,103200,89917454,522,522,522,522,0
20241210,103100,89917454,522,522,522,522,0
20241210,103000,89917454,522,522,522,522,6000
20241210,102900,86785454,522,522,522,522,0
20241210,102800,86785454,522,522,522,522,0
20241210,102700,86785454,522,522,522,522,0
20241210,102600,86785454,522,522,522,522,7
20241210,102500,86781800,518,518,518,518,5000
20241210,102400,84191800,523,523,523,523,0
20241210,102300,84191800,523,523,523,523,0
20241210,102200,84191800,523,523,523,523,0
20241210,102100,84191800,523,523,523,523,10
20241210,102000,84186570,518,518,518,518,0
20241210,101900,84186570,518,518,518,518,101
20241210,101800,84134252,523,523,523,523,0
20241210,101700,84134252,523,523,523,523,0
20241210,101600,84134252,523,523,523,523,0
20241210,101500,84134252,523,523,523,523,0
20241210,101400,84134252,523,523,523,523,0
20241210,101300,84134252,523,523,523,523,0
20241210,101200,84134252,523,523,523,523,0
20241210,101100,84134252,523,523,523,523,0
20241210,101000,84134252,523,519,523,518,2292
20241210,100900,82946799,523,523,523,523,0
20241210,100800,82946799,523,523,523,523,0
20241210,100700,82946799,523,523,523,523,0
20241210,100600,82946799,523,523,523,523,0
20241210,100500,82946799,523,523,523,523,10
20241210,100400,82941569,523,523,523,523,9
20241210,100300,82936862,522,522,522,522,0
20241210,100200,82936862,522,522,522,522,5
20241210,100100,82934252,518,518,518,518,0
20241210,100000,82934252,518,519,519,518,2042
20241210,095900,81876240,518,518,518,518,0
20241210,095800,81876240,518,518,518,518,0
20241210,095700,81876240,518,518,518,518,4629
20241210,095600,79478418,518,518,518,518,0
20241210,095500,79478418,518,518,518,518,301
20241210,095400,79322500,524,524,524,524,0
20241210,095300,79322500,524,524,524,524,0
20241210,095200,79322500,524,524,524,524,0
20241210,095100,79322500,524,524,524,524,0
20241210,095000,79322500,524,524,524,524,191
20241210,094900,79222416,520,521,526,520,2111
20241210,094800,78123495,520,520,520,520,0
20241210,094700,78123495,520,520,520,520,1
20241210,094600,78122975,526,526,526,526,946
20241210,094500,77625379,527,527,527,527,0
20241210,094400,77625379,527,522,527,522,51
20241210,094300,77598737,522,522,522,522,53
20241210,094200,77571071,521,520,521,520,2349
20241210,094100,76348002,516,516,516,516,9000
20241210,094000,71704002,519,519,519,519,0
20241210,093900,71704002,519,516,519,516,21853
20241210,093800,60406346,516,516,516,516,4490
20241210,093700,58089506,516,509,516,508,521
20241210,093600,57824827,517,517,517,517,0
20241210,093500,57824827,517,517,517,517,0
20241210,093400,57824827,517,517,517,517,0
20241210,093300,57824827,517,517,517,517,0
20241210,093200,57824827,517,513,517,508,25301
20241210,093100,44907928,518,518,518,518,2
20241210,093000,44906892,518,518,518,518,2980
20241210,092900,43363252,518,518,518,518,0
20241210,092800,43363252,518,518,518,518,0
20241210,092700,43363252,518,518,518,518,1
20241210,092600,43362734,514,518,518,514,5035
20241210,092500,40774604,517,517,517,516,1610
20241210,092400,39942441,514,515,515,514,925
20241210,092300,39466260,515,515,515,515,2010
20241210,092200,38431110,515,515,515,515,4000
20241210,092100,36371110,519,519,519,519,22
20241210,092000,36359692,514,514,514,514,0
20241210,091900,36359692,514,518,519,514,6231
20241210,091800,33141053,519,519,519,519,0
20241210,091700,33141053,519,519,519,519,0
20241210,091600,33141053,519,518,519,518,2151
20241210,091500,32024768,513,513,513,513,0
20241210,091400,32024768,513,515,515,513,174
20241210,091300,31935363,520,520,520,520,0
20241210,091200,31935363,520,520,520,520,47
20241210,091100,31910923,520,520,520,520,3800
20241210,091000,29934923,520,516,520,516,1174
20241210,090900,29328443,516,511,516,511,9305
20241210,090800,24562149,511,505,511,505,202
20241210,090700,24459933,505,505,505,498,1658
20241210,090600,23629838,504,484,504,484,26950
20241210,090500,10500558,500,500,500,500,0
20241210,090400,10500558,500,513,513,500,15562
20241210,090300,2672632,531,524,531,524,5000
20241210,090200,28674,531,531,531,531,0
20241210,090100,28674,531,531,531,531,0
20241210,090000,28674,531,531,531,531,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241210 192600 185632239 538 538 538 538 398
3 20241210 192500 185632239 538 538 538 538 0
4 20241210 192400 185632239 538 538 538 538 0
5 20241210 192300 185632239 538 538 538 538 0
6 20241210 192200 185632239 538 538 538 538 0
7 20241210 192100 185632239 538 538 538 538 0
8 20241210 192000 185632239 538 538 538 538 0
9 20241210 191900 185632239 538 538 538 538 0
10 20241210 191800 185632239 538 538 538 538 0
11 20241210 191700 185632239 538 538 538 538 0
12 20241210 191600 185632239 538 538 538 538 0
13 20241210 191500 185632239 538 538 538 538 0
14 20241210 191400 185632239 538 538 538 538 0
15 20241210 191300 185632239 538 538 538 538 0
16 20241210 191200 185632239 538 538 538 538 0
17 20241210 191100 185632239 538 538 538 538 0
18 20241210 191000 185632239 538 538 538 538 0
19 20241210 190900 185632239 538 538 538 538 0
20 20241210 190800 185632239 538 538 538 538 0
21 20241210 190700 185632239 538 538 538 538 0
22 20241210 190600 185632239 538 538 538 538 0
23 20241210 190500 185632239 538 538 538 538 0
24 20241210 190400 185632239 538 538 538 538 0
25 20241210 190300 185632239 538 538 538 538 0
26 20241210 190200 185632239 538 538 538 538 0
27 20241210 190100 185632239 538 538 538 538 0
28 20241210 190000 185632239 538 538 538 538 0
29 20241210 185900 185632239 538 538 538 538 0
30 20241210 185800 185632239 538 538 538 538 0
31 20241210 185700 185632239 538 538 538 538 0
32 20241210 185600 185632239 538 538 538 538 398
33 20241210 185500 185632239 538 538 538 538 0
34 20241210 185400 185632239 538 538 538 538 0
35 20241210 185300 185632239 538 538 538 538 0
36 20241210 185200 185632239 538 538 538 538 0
37 20241210 185100 185632239 538 538 538 538 0
38 20241210 185000 185632239 538 538 538 538 0
39 20241210 184900 185632239 538 538 538 538 0
40 20241210 184800 185632239 538 538 538 538 0
41 20241210 184700 185632239 538 538 538 538 0
42 20241210 184600 185632239 538 538 538 538 0
43 20241210 184500 185632239 538 538 538 538 0
44 20241210 184400 185632239 538 538 538 538 0
45 20241210 184300 185632239 538 538 538 538 0
46 20241210 184200 185632239 538 538 538 538 0
47 20241210 184100 185632239 538 538 538 538 0
48 20241210 184000 185632239 538 538 538 538 0
49 20241210 183900 185632239 538 538 538 538 0
50 20241210 183800 185632239 538 538 538 538 0
51 20241210 183700 185632239 538 538 538 538 0
52 20241210 183600 185632239 538 538 538 538 0
53 20241210 183500 185632239 538 538 538 538 0
54 20241210 183400 185632239 538 538 538 538 0
55 20241210 183300 185632239 538 538 538 538 0
56 20241210 183200 185632239 538 538 538 538 0
57 20241210 183100 185632239 538 538 538 538 0
58 20241210 183000 185632239 538 538 538 538 0
59 20241210 182900 185632239 538 538 538 538 0
60 20241210 182800 185632239 538 538 538 538 0
61 20241210 182700 185632239 538 538 538 538 0
62 20241210 182600 185632239 538 538 538 538 398
63 20241210 182500 185632239 538 538 538 538 0
64 20241210 182400 185632239 538 538 538 538 0
65 20241210 182300 185632239 538 538 538 538 0
66 20241210 182200 185632239 538 538 538 538 0
67 20241210 182100 185632239 538 538 538 538 0
68 20241210 182000 185632239 538 538 538 538 0
69 20241210 181900 185632239 538 538 538 538 0
70 20241210 181800 185632239 538 538 538 538 0
71 20241210 181700 185632239 538 538 538 538 0
72 20241210 181600 185632239 538 538 538 538 0
73 20241210 181500 185632239 538 538 538 538 0
74 20241210 181400 185632239 538 538 538 538 0
75 20241210 181300 185632239 538 538 538 538 0
76 20241210 181200 185632239 538 538 538 538 0
77 20241210 181100 185632239 538 538 538 538 0
78 20241210 181000 185632239 538 538 538 538 0
79 20241210 180900 185632239 538 538 538 538 0
80 20241210 180800 185632239 538 538 538 538 0
81 20241210 180700 185632239 538 538 538 538 0
82 20241210 180600 185632239 538 538 538 538 0
83 20241210 180500 185632239 538 538 538 538 0
84 20241210 180400 185632239 538 538 538 538 0
85 20241210 180300 185632239 538 538 538 538 0
86 20241210 180200 185632239 538 538 538 538 0
87 20241210 180100 185632239 538 538 538 538 0
88 20241210 180000 185632239 538 538 538 538 0
89 20241210 175900 185632239 538 538 538 538 0
90 20241210 175800 185632239 538 538 538 538 0
91 20241210 175700 185632239 538 538 538 538 0
92 20241210 175600 185632239 538 538 538 538 398
93 20241210 175500 185632239 538 538 538 538 0
94 20241210 175400 185632239 538 538 538 538 0
95 20241210 175300 185632239 538 538 538 538 0
96 20241210 175200 185632239 538 538 538 538 0
97 20241210 175100 185632239 538 538 538 538 0
98 20241210 175000 185632239 538 538 538 538 0
99 20241210 174900 185632239 538 538 538 538 0
100 20241210 174800 185632239 538 538 538 538 0
101 20241210 174700 185632239 538 538 538 538 0
102 20241210 174600 185632239 538 538 538 538 0
103 20241210 174500 185632239 538 538 538 538 0
104 20241210 174400 185632239 538 538 538 538 0
105 20241210 174300 185632239 538 538 538 538 0
106 20241210 174200 185632239 538 538 538 538 0
107 20241210 174100 185632239 538 538 538 538 0
108 20241210 174000 185632239 538 538 538 538 0
109 20241210 173900 185632239 538 538 538 538 0
110 20241210 173800 185632239 538 538 538 538 0
111 20241210 173700 185632239 538 538 538 538 0
112 20241210 173600 185632239 538 538 538 538 0
113 20241210 173500 185632239 538 538 538 538 0
114 20241210 173400 185632239 538 538 538 538 0
115 20241210 173300 185632239 538 538 538 538 0
116 20241210 173200 185632239 538 538 538 538 0
117 20241210 173100 185632239 538 538 538 538 0
118 20241210 173000 185632239 538 538 538 538 0
119 20241210 172900 185632239 538 538 538 538 0
120 20241210 172800 185632239 538 538 538 538 0
121 20241210 172700 185632239 538 538 538 538 0
122 20241210 172600 185632239 538 538 538 538 398
123 20241210 172500 185632239 538 538 538 538 0
124 20241210 172400 185632239 538 538 538 538 0
125 20241210 172300 185632239 538 538 538 538 0
126 20241210 172200 185632239 538 538 538 538 0
127 20241210 172100 185632239 538 538 538 538 0
128 20241210 172000 185632239 538 538 538 538 0
129 20241210 171900 185632239 538 538 538 538 0
130 20241210 171800 185632239 538 538 538 538 0
131 20241210 171700 185632239 538 538 538 538 0
132 20241210 171600 185632239 538 538 538 538 0
133 20241210 171500 185632239 538 538 538 538 0
134 20241210 171400 185632239 538 538 538 538 0
135 20241210 171300 185632239 538 538 538 538 0
136 20241210 171200 185632239 538 538 538 538 0
137 20241210 171100 185632239 538 538 538 538 0
138 20241210 171000 185632239 538 538 538 538 0
139 20241210 170900 185632239 538 538 538 538 0
140 20241210 170800 185632239 538 538 538 538 0
141 20241210 170700 185632239 538 538 538 538 0
142 20241210 170600 185632239 538 538 538 538 0
143 20241210 170500 185632239 538 538 538 538 0
144 20241210 170400 185632239 538 538 538 538 0
145 20241210 170300 185632239 538 538 538 538 0
146 20241210 170200 185632239 538 538 538 538 0
147 20241210 170100 185632239 538 538 538 538 0
148 20241210 170000 185632239 538 538 538 538 0
149 20241210 165900 185632239 538 538 538 538 0
150 20241210 165800 185632239 538 538 538 538 0
151 20241210 165700 185632239 538 538 538 538 0
152 20241210 165600 185632239 538 538 538 538 398
153 20241210 165500 185632239 538 538 538 538 0
154 20241210 165400 185632239 538 538 538 538 0
155 20241210 165300 185632239 538 538 538 538 0
156 20241210 165200 185632239 538 538 538 538 0
157 20241210 165100 185632239 538 538 538 538 0
158 20241210 165000 185632239 538 538 538 538 0
159 20241210 164900 185632239 538 538 538 538 0
160 20241210 164800 185632239 538 538 538 538 0
161 20241210 164700 185632239 538 538 538 538 0
162 20241210 164600 185632239 538 538 538 538 0
163 20241210 164500 185632239 538 538 538 538 0
164 20241210 164400 185632239 538 538 538 538 0
165 20241210 164300 185632239 538 538 538 538 0
166 20241210 164200 185632239 538 538 538 538 0
167 20241210 164100 185632239 538 538 538 538 0
168 20241210 164000 185632239 538 538 538 538 0
169 20241210 163900 185632239 538 538 538 538 0
170 20241210 163800 185632239 538 538 538 538 0
171 20241210 163700 185632239 538 538 538 538 0
172 20241210 163600 185632239 538 538 538 538 0
173 20241210 163500 185632239 538 538 538 538 0
174 20241210 163400 185632239 538 538 538 538 0
175 20241210 163300 185632239 538 538 538 538 0
176 20241210 163200 185632239 538 538 538 538 0
177 20241210 163100 185632239 538 538 538 538 0
178 20241210 163000 185632239 538 538 538 538 0
179 20241210 162900 185632239 538 538 538 538 0
180 20241210 162800 185632239 538 538 538 538 0
181 20241210 162700 185632239 538 538 538 538 0
182 20241210 162600 185632239 538 538 538 538 398
183 20241210 162500 185632239 538 538 538 538 0
184 20241210 162400 185632239 538 538 538 538 0
185 20241210 162300 185632239 538 538 538 538 0
186 20241210 162200 185632239 538 538 538 538 0
187 20241210 162100 185632239 538 538 538 538 0
188 20241210 162000 185632239 538 538 538 538 0
189 20241210 161900 185632239 538 538 538 538 0
190 20241210 161800 185632239 538 538 538 538 0
191 20241210 161700 185632239 538 538 538 538 0
192 20241210 161600 185632239 538 538 538 538 0
193 20241210 161500 185632239 538 538 538 538 0
194 20241210 161400 185632239 538 538 538 538 0
195 20241210 161300 185632239 538 538 538 538 0
196 20241210 161200 185632239 538 538 538 538 0
197 20241210 161100 185632239 538 538 538 538 0
198 20241210 161000 185632239 538 538 538 538 0
199 20241210 160900 185632239 538 538 538 538 0
200 20241210 160800 185632239 538 538 538 538 0
201 20241210 160700 185632239 538 538 538 538 0
202 20241210 160600 185632239 538 538 538 538 0
203 20241210 160500 185632239 538 538 538 538 0
204 20241210 160400 185632239 538 538 538 538 0
205 20241210 160300 185632239 538 538 538 538 0
206 20241210 160200 185632239 538 538 538 538 0
207 20241210 160100 185632239 538 538 538 538 0
208 20241210 160000 185632239 538 538 538 538 0
209 20241210 155900 185632239 538 538 538 538 0
210 20241210 155800 185632239 538 538 538 538 0
211 20241210 155700 185632239 538 538 538 538 0
212 20241210 155600 185632239 538 538 538 538 398
213 20241210 155500 185632239 538 538 538 538 0
214 20241210 155400 185632239 538 538 538 538 0
215 20241210 155300 185632239 538 538 538 538 0
216 20241210 155200 185632239 538 538 538 538 0
217 20241210 155100 185632239 538 538 538 538 0
218 20241210 155000 185632239 538 538 538 538 0
219 20241210 154900 185632239 538 538 538 538 0
220 20241210 154800 185632239 538 538 538 538 0
221 20241210 154700 185632239 538 538 538 538 0
222 20241210 154600 185632239 538 538 538 538 0
223 20241210 154500 185632239 538 538 538 538 0
224 20241210 154400 185632239 538 538 538 538 0
225 20241210 154300 185632239 538 538 538 538 0
226 20241210 154200 185632239 538 538 538 538 0
227 20241210 154100 185632239 538 538 538 538 0
228 20241210 154000 185632239 538 538 538 538 0
229 20241210 153900 185632239 538 538 538 538 0
230 20241210 153800 185632239 538 538 538 538 0
231 20241210 153700 185632239 538 538 538 538 0
232 20241210 153600 185632239 538 538 538 538 0
233 20241210 153500 185632239 538 538 538 538 0
234 20241210 153400 185632239 538 538 538 538 0
235 20241210 153300 185632239 538 538 538 538 0
236 20241210 153200 185632239 538 538 538 538 0
237 20241210 153100 185632239 538 538 538 538 0
238 20241210 153000 185632239 538 538 538 538 398
239 20241210 152900 185418115 538 538 538 538 0
240 20241210 152800 185418115 538 538 538 538 0
241 20241210 152700 185418115 538 538 538 538 0
242 20241210 152600 185418115 538 538 538 538 0
243 20241210 152500 185418115 538 538 538 538 0
244 20241210 152400 185418115 538 538 538 538 0
245 20241210 152300 185418115 538 538 538 538 0
246 20241210 152200 185418115 538 538 538 538 0
247 20241210 152100 185418115 538 538 538 538 0
248 20241210 152000 185418115 538 538 538 538 0
249 20241210 151900 185418115 538 538 538 538 0
250 20241210 151800 185418115 538 538 538 538 0
251 20241210 151700 185418115 538 538 538 538 0
252 20241210 151600 185418115 538 538 538 538 0
253 20241210 151500 185418115 538 538 538 538 10
254 20241210 151400 185412735 538 538 538 538 0
255 20241210 151300 185412735 538 535 538 535 2456
256 20241210 151200 184094488 535 535 535 535 1687
257 20241210 151100 183191943 537 537 537 537 0
258 20241210 151000 183191943 537 537 537 537 0
259 20241210 150900 183191943 537 537 537 537 0
260 20241210 150800 183191943 537 537 537 537 0
261 20241210 150700 183191943 537 537 537 537 0
262 20241210 150600 183191943 537 536 538 536 3878
263 20241210 150500 181109947 536 534 536 531 1001
264 20241210 150400 180577975 537 537 537 537 0
265 20241210 150300 180577975 537 537 537 537 0
266 20241210 150200 180577975 537 537 537 534 795
267 20241210 150100 180153427 534 534 534 534 1619
268 20241210 150000 179288881 534 534 534 534 0
269 20241210 145900 179288881 534 534 534 534 0
270 20241210 145800 179288881 534 534 534 534 0
271 20241210 145700 179288881 534 534 534 534 0
272 20241210 145600 179288881 534 531 534 531 1002
273 20241210 145500 178756813 534 534 534 534 0
274 20241210 145400 178756813 534 532 534 530 3627
275 20241210 145300 176831822 535 535 535 535 5
276 20241210 145200 176829147 537 537 537 537 0
277 20241210 145100 176829147 537 537 537 537 0
278 20241210 145000 176829147 537 537 537 537 3
279 20241210 144900 176827536 538 538 538 538 0
280 20241210 144800 176827536 538 538 538 538 0
281 20241210 144700 176827536 538 538 538 538 0
282 20241210 144600 176827536 538 538 538 538 0
283 20241210 144500 176827536 538 538 538 538 0
284 20241210 144400 176827536 538 538 538 538 0
285 20241210 144300 176827536 538 538 538 538 0
286 20241210 144200 176827536 538 538 538 538 0
287 20241210 144100 176827536 538 538 538 538 0
288 20241210 144000 176827536 538 537 538 537 2
289 20241210 143900 176826461 538 538 538 538 0
290 20241210 143800 176826461 538 538 538 538 0
291 20241210 143700 176826461 538 538 538 538 0
292 20241210 143600 176826461 538 538 538 538 0
293 20241210 143500 176826461 538 538 538 538 0
294 20241210 143400 176826461 538 538 538 538 0
295 20241210 143300 176826461 538 538 538 538 142
296 20241210 143200 176750065 537 536 537 536 1609
297 20241210 143100 175886039 536 536 536 536 266
298 20241210 143000 175743463 536 537 537 532 2339
299 20241210 142900 174489308 540 540 540 540 0
300 20241210 142800 174489308 540 540 540 540 0
301 20241210 142700 174489308 540 539 540 539 502
302 20241210 142600 174218728 540 536 540 536 9800
303 20241210 142500 168958396 536 535 536 535 2968
304 20241210 142400 167369950 535 535 535 535 2
305 20241210 142300 167368880 534 532 534 532 8888
306 20241210 142200 162627871 532 532 532 532 0
307 20241210 142100 162627871 532 532 532 532 606
308 20241210 142000 162305479 532 532 532 532 0
309 20241210 141900 162305479 532 532 532 532 0
310 20241210 141800 162305479 532 531 532 531 10059
311 20241210 141700 156959807 531 531 531 531 0
312 20241210 141600 156959807 531 531 531 531 0
313 20241210 141500 156959807 531 531 531 531 0
314 20241210 141400 156959807 531 531 531 531 0
315 20241210 141300 156959807 531 530 531 530 401
316 20241210 141200 156747276 531 531 531 531 0
317 20241210 141100 156747276 531 531 531 531 0
318 20241210 141000 156747276 531 531 531 527 21336
319 20241210 140900 145497860 531 531 531 531 2
320 20241210 140800 145496798 531 531 531 531 0
321 20241210 140700 145496798 531 531 531 531 0
322 20241210 140600 145496798 531 531 531 531 3
323 20241210 140500 145495205 531 531 531 531 47
324 20241210 140400 145470248 530 530 530 530 2000
325 20241210 140300 144410248 530 530 530 530 40
326 20241210 140200 144389048 530 530 530 530 19
327 20241210 140100 144378978 530 530 530 530 0
328 20241210 140000 144378978 530 530 530 530 0
329 20241210 135900 144378978 530 530 530 530 0
330 20241210 135800 144378978 530 530 530 530 1
331 20241210 135700 144378448 527 527 527 527 5000
332 20241210 135600 141743448 531 531 531 531 1
333 20241210 135500 141742917 528 528 528 528 20
334 20241210 135400 141732357 527 527 527 527 0
335 20241210 135300 141732357 527 527 527 527 1000
336 20241210 135200 141205357 532 532 532 532 0
337 20241210 135100 141205357 532 532 532 532 0
338 20241210 135000 141205357 532 532 532 532 0
339 20241210 134900 141205357 532 532 532 532 0
340 20241210 134800 141205357 532 532 532 532 0
341 20241210 134700 141205357 532 532 532 532 0
342 20241210 134600 141205357 532 532 532 532 0
343 20241210 134500 141205357 532 532 532 532 1300
344 20241210 134400 140513757 532 532 532 532 0
345 20241210 134300 140513757 532 532 532 531 2111
346 20241210 134200 139392811 531 531 532 531 8821
347 20241210 134100 134707737 531 531 531 531 0
348 20241210 134000 134707737 531 531 531 531 0
349 20241210 133900 134707737 531 531 531 531 2
350 20241210 133800 134706675 530 528 530 528 5712
351 20241210 133700 131682449 528 528 528 528 5044
352 20241210 133600 129019217 528 528 528 528 0
353 20241210 133500 129019217 528 528 528 528 0
354 20241210 133400 129019217 528 528 528 528 0
355 20241210 133300 129019217 528 528 528 528 0
356 20241210 133200 129019217 528 528 528 528 123
357 20241210 133100 128954273 528 528 528 528 0
358 20241210 133000 128954273 528 527 528 527 2676
359 20241210 132900 127543332 527 527 527 527 18
360 20241210 132800 127533846 527 522 527 522 3
361 20241210 132700 127532271 528 528 528 528 2
362 20241210 132600 127531215 528 528 528 528 0
363 20241210 132500 127531215 528 528 528 528 1
364 20241210 132400 127530687 527 525 527 525 7059
365 20241210 132300 123820162 525 525 525 525 0
366 20241210 132200 123820162 525 525 525 525 0
367 20241210 132100 123820162 525 525 525 525 0
368 20241210 132000 123820162 525 525 525 525 0
369 20241210 131900 123820162 525 525 525 525 0
370 20241210 131800 123820162 525 525 525 525 12
371 20241210 131700 123813862 525 525 525 525 0
372 20241210 131600 123813862 525 525 525 525 0
373 20241210 131500 123813862 525 525 525 525 0
374 20241210 131400 123813862 525 525 525 525 0
375 20241210 131300 123813862 525 525 525 525 0
376 20241210 131200 123813862 525 525 525 525 0
377 20241210 131100 123813862 525 525 525 525 58
378 20241210 131000 123783412 525 520 525 520 5
379 20241210 130900 123780807 525 525 525 525 0
380 20241210 130800 123780807 525 525 525 525 0
381 20241210 130700 123780807 525 525 525 525 200
382 20241210 130600 123675807 525 525 525 525 0
383 20241210 130500 123675807 525 525 525 525 0
384 20241210 130400 123675807 525 525 525 525 0
385 20241210 130300 123675807 525 525 525 525 0
386 20241210 130200 123675807 525 524 525 524 10211
387 20241210 130100 118315564 520 520 520 520 8
388 20241210 130000 118311404 524 524 524 524 0
389 20241210 125900 118311404 524 524 524 524 0
390 20241210 125800 118311404 524 524 524 524 0
391 20241210 125700 118311404 524 524 524 524 0
392 20241210 125600 118311404 524 524 524 524 1
393 20241210 125500 118310880 524 524 524 524 0
394 20241210 125400 118310880 524 524 524 524 0
395 20241210 125300 118310880 524 524 524 524 0
396 20241210 125200 118310880 524 524 524 524 0
397 20241210 125100 118310880 524 524 524 524 10
398 20241210 125000 118305640 520 520 520 520 0
399 20241210 124900 118305640 520 520 520 520 0
400 20241210 124800 118305640 520 520 520 520 145
401 20241210 124700 118230240 525 525 525 525 0
402 20241210 124600 118230240 525 525 525 525 5
403 20241210 124500 118227615 525 520 525 520 336
404 20241210 124400 118052890 520 520 520 520 0
405 20241210 124300 118052890 520 521 521 520 2516
406 20241210 124200 116744054 525 525 525 525 1
407 20241210 124100 116743529 525 525 525 525 0
408 20241210 124000 116743529 525 525 525 525 516
409 20241210 123900 116472629 525 525 525 525 0
410 20241210 123800 116472629 525 525 525 525 2
411 20241210 123700 116471579 522 519 525 519 81
412 20241210 123600 116429295 525 525 525 525 1
413 20241210 123500 116428770 522 522 522 522 0
414 20241210 123400 116428770 522 523 523 522 11273
415 20241210 123300 110543928 523 523 523 523 1685
416 20241210 123200 109662673 521 518 521 518 19356
417 20241210 123100 99597414 516 516 516 516 0
418 20241210 123000 99597414 516 516 516 516 500
419 20241210 122900 99339414 516 516 516 516 0
420 20241210 122800 99339414 516 516 516 516 0
421 20241210 122700 99339414 516 516 516 516 0
422 20241210 122600 99339414 516 516 516 516 0
423 20241210 122500 99339414 516 516 516 516 0
424 20241210 122400 99339414 516 517 517 516 5
425 20241210 122300 99336830 517 517 517 517 0
426 20241210 122200 99336830 517 517 517 517 0
427 20241210 122100 99336830 517 517 517 517 0
428 20241210 122000 99336830 517 517 517 517 0
429 20241210 121900 99336830 517 517 517 517 0
430 20241210 121800 99336830 517 517 517 517 0
431 20241210 121700 99336830 517 517 517 517 1000
432 20241210 121600 98819830 517 517 517 517 1000
433 20241210 121500 98302830 520 520 520 520 0
434 20241210 121400 98302830 520 520 520 520 0
435 20241210 121300 98302830 520 520 520 520 0
436 20241210 121200 98302830 520 520 520 520 0
437 20241210 121100 98302830 520 520 520 520 0
438 20241210 121000 98302830 520 520 520 520 0
439 20241210 120900 98302830 520 520 520 520 0
440 20241210 120800 98302830 520 520 520 520 3
441 20241210 120700 98301270 520 520 520 520 0
442 20241210 120600 98301270 520 520 520 520 0
443 20241210 120500 98301270 520 520 520 520 0
444 20241210 120400 98301270 520 520 520 520 0
445 20241210 120300 98301270 520 520 520 520 0
446 20241210 120200 98301270 520 520 520 520 0
447 20241210 120100 98301270 520 520 520 520 0
448 20241210 120000 98301270 520 519 520 519 200
449 20241210 115900 98197461 519 519 519 519 4
450 20241210 115800 98195385 519 519 519 519 0
451 20241210 115700 98195385 519 519 519 519 0
452 20241210 115600 98195385 519 519 519 519 0
453 20241210 115500 98195385 519 519 519 519 47
454 20241210 115400 98170992 519 519 519 519 0
455 20241210 115300 98170992 519 519 519 519 0
456 20241210 115200 98170992 519 519 519 519 0
457 20241210 115100 98170992 519 519 519 519 0
458 20241210 115000 98170992 519 519 519 519 1
459 20241210 114900 98170473 519 519 519 519 106
460 20241210 114800 98115459 516 516 516 516 0
461 20241210 114700 98115459 516 516 516 516 3341
462 20241210 114600 96391503 517 517 517 517 0
463 20241210 114500 96391503 517 517 517 517 11
464 20241210 114400 96385816 517 517 517 517 248
465 20241210 114300 96257600 517 517 517 517 0
466 20241210 114200 96257600 517 517 517 517 30
467 20241210 114100 96242090 517 518 518 517 67
468 20241210 114000 96207441 519 519 519 519 0
469 20241210 113900 96207441 519 519 519 519 0
470 20241210 113800 96207441 519 519 519 519 0
471 20241210 113700 96207441 519 519 519 519 0
472 20241210 113600 96207441 519 519 519 519 0
473 20241210 113500 96207441 519 520 520 519 9
474 20241210 113400 96202764 520 520 520 520 31
475 20241210 113300 96186644 520 520 520 520 0
476 20241210 113200 96186644 520 520 520 520 0
477 20241210 113100 96186644 520 520 520 520 0
478 20241210 113000 96186644 520 520 520 520 0
479 20241210 112900 96186644 520 520 520 520 0
480 20241210 112800 96186644 520 520 520 520 0
481 20241210 112700 96186644 520 520 520 520 0
482 20241210 112600 96186644 520 520 520 520 0
483 20241210 112500 96186644 520 520 520 520 0
484 20241210 112400 96186644 520 520 520 520 0
485 20241210 112300 96186644 520 520 520 520 0
486 20241210 112200 96186644 520 520 520 520 0
487 20241210 112100 96186644 520 520 520 520 58
488 20241210 112000 96156484 519 519 519 519 0
489 20241210 111900 96156484 519 519 519 519 0
490 20241210 111800 96156484 519 519 519 519 0
491 20241210 111700 96156484 519 519 519 519 0
492 20241210 111600 96156484 519 519 519 519 0
493 20241210 111500 96156484 519 519 519 519 0
494 20241210 111400 96156484 519 519 519 519 0
495 20241210 111300 96156484 519 519 519 519 0
496 20241210 111200 96156484 519 519 519 519 0
497 20241210 111100 96156484 519 519 519 519 1
498 20241210 111000 96155965 516 516 516 516 0
499 20241210 110900 96155965 516 516 516 516 0
500 20241210 110800 96155965 516 516 516 516 0
501 20241210 110700 96155965 516 516 516 516 0
502 20241210 110600 96155965 516 516 516 516 0
503 20241210 110500 96155965 516 516 516 516 0
504 20241210 110400 96155965 516 516 516 516 0
505 20241210 110300 96155965 516 516 516 516 46
506 20241210 110200 96132229 516 516 516 516 0
507 20241210 110100 96132229 516 516 516 516 0
508 20241210 110000 96132229 516 516 516 516 0
509 20241210 105900 96132229 516 516 516 516 1
510 20241210 105800 96131713 520 520 520 520 0
511 20241210 105700 96131713 520 520 520 520 0
512 20241210 105600 96131713 520 520 520 520 0
513 20241210 105500 96131713 520 520 520 520 0
514 20241210 105400 96131713 520 520 520 520 0
515 20241210 105300 96131713 520 520 520 520 0
516 20241210 105200 96131713 520 520 520 520 0
517 20241210 105100 96131713 520 520 520 520 0
518 20241210 105000 96131713 520 520 520 520 0
519 20241210 104900 96131713 520 520 520 520 0
520 20241210 104800 96131713 520 520 520 520 0
521 20241210 104700 96131713 520 520 520 520 0
522 20241210 104600 96131713 520 520 520 520 0
523 20241210 104500 96131713 520 520 520 520 200
524 20241210 104400 96027713 520 520 520 520 0
525 20241210 104300 96027713 520 520 520 520 4
526 20241210 104200 96025633 522 522 522 522 0
527 20241210 104100 96025633 522 522 522 522 0
528 20241210 104000 96025633 522 522 522 522 0
529 20241210 103900 96025633 522 522 522 522 0
530 20241210 103800 96025633 522 522 522 522 0
531 20241210 103700 96025633 522 522 522 522 85
532 20241210 103600 95981263 515 515 515 515 0
533 20241210 103500 95981263 515 523 523 515 11752
534 20241210 103400 89917454 522 522 522 522 0
535 20241210 103300 89917454 522 522 522 522 0
536 20241210 103200 89917454 522 522 522 522 0
537 20241210 103100 89917454 522 522 522 522 0
538 20241210 103000 89917454 522 522 522 522 6000
539 20241210 102900 86785454 522 522 522 522 0
540 20241210 102800 86785454 522 522 522 522 0
541 20241210 102700 86785454 522 522 522 522 0
542 20241210 102600 86785454 522 522 522 522 7
543 20241210 102500 86781800 518 518 518 518 5000
544 20241210 102400 84191800 523 523 523 523 0
545 20241210 102300 84191800 523 523 523 523 0
546 20241210 102200 84191800 523 523 523 523 0
547 20241210 102100 84191800 523 523 523 523 10
548 20241210 102000 84186570 518 518 518 518 0
549 20241210 101900 84186570 518 518 518 518 101
550 20241210 101800 84134252 523 523 523 523 0
551 20241210 101700 84134252 523 523 523 523 0
552 20241210 101600 84134252 523 523 523 523 0
553 20241210 101500 84134252 523 523 523 523 0
554 20241210 101400 84134252 523 523 523 523 0
555 20241210 101300 84134252 523 523 523 523 0
556 20241210 101200 84134252 523 523 523 523 0
557 20241210 101100 84134252 523 523 523 523 0
558 20241210 101000 84134252 523 519 523 518 2292
559 20241210 100900 82946799 523 523 523 523 0
560 20241210 100800 82946799 523 523 523 523 0
561 20241210 100700 82946799 523 523 523 523 0
562 20241210 100600 82946799 523 523 523 523 0
563 20241210 100500 82946799 523 523 523 523 10
564 20241210 100400 82941569 523 523 523 523 9
565 20241210 100300 82936862 522 522 522 522 0
566 20241210 100200 82936862 522 522 522 522 5
567 20241210 100100 82934252 518 518 518 518 0
568 20241210 100000 82934252 518 519 519 518 2042
569 20241210 095900 81876240 518 518 518 518 0
570 20241210 095800 81876240 518 518 518 518 0
571 20241210 095700 81876240 518 518 518 518 4629
572 20241210 095600 79478418 518 518 518 518 0
573 20241210 095500 79478418 518 518 518 518 301
574 20241210 095400 79322500 524 524 524 524 0
575 20241210 095300 79322500 524 524 524 524 0
576 20241210 095200 79322500 524 524 524 524 0
577 20241210 095100 79322500 524 524 524 524 0
578 20241210 095000 79322500 524 524 524 524 191
579 20241210 094900 79222416 520 521 526 520 2111
580 20241210 094800 78123495 520 520 520 520 0
581 20241210 094700 78123495 520 520 520 520 1
582 20241210 094600 78122975 526 526 526 526 946
583 20241210 094500 77625379 527 527 527 527 0
584 20241210 094400 77625379 527 522 527 522 51
585 20241210 094300 77598737 522 522 522 522 53
586 20241210 094200 77571071 521 520 521 520 2349
587 20241210 094100 76348002 516 516 516 516 9000
588 20241210 094000 71704002 519 519 519 519 0
589 20241210 093900 71704002 519 516 519 516 21853
590 20241210 093800 60406346 516 516 516 516 4490
591 20241210 093700 58089506 516 509 516 508 521
592 20241210 093600 57824827 517 517 517 517 0
593 20241210 093500 57824827 517 517 517 517 0
594 20241210 093400 57824827 517 517 517 517 0
595 20241210 093300 57824827 517 517 517 517 0
596 20241210 093200 57824827 517 513 517 508 25301
597 20241210 093100 44907928 518 518 518 518 2
598 20241210 093000 44906892 518 518 518 518 2980
599 20241210 092900 43363252 518 518 518 518 0
600 20241210 092800 43363252 518 518 518 518 0
601 20241210 092700 43363252 518 518 518 518 1
602 20241210 092600 43362734 514 518 518 514 5035
603 20241210 092500 40774604 517 517 517 516 1610
604 20241210 092400 39942441 514 515 515 514 925
605 20241210 092300 39466260 515 515 515 515 2010
606 20241210 092200 38431110 515 515 515 515 4000
607 20241210 092100 36371110 519 519 519 519 22
608 20241210 092000 36359692 514 514 514 514 0
609 20241210 091900 36359692 514 518 519 514 6231
610 20241210 091800 33141053 519 519 519 519 0
611 20241210 091700 33141053 519 519 519 519 0
612 20241210 091600 33141053 519 518 519 518 2151
613 20241210 091500 32024768 513 513 513 513 0
614 20241210 091400 32024768 513 515 515 513 174
615 20241210 091300 31935363 520 520 520 520 0
616 20241210 091200 31935363 520 520 520 520 47
617 20241210 091100 31910923 520 520 520 520 3800
618 20241210 091000 29934923 520 516 520 516 1174
619 20241210 090900 29328443 516 511 516 511 9305
620 20241210 090800 24562149 511 505 511 505 202
621 20241210 090700 24459933 505 505 505 498 1658
622 20241210 090600 23629838 504 484 504 484 26950
623 20241210 090500 10500558 500 500 500 500 0
624 20241210 090400 10500558 500 513 513 500 15562
625 20241210 090300 2672632 531 524 531 524 5000
626 20241210 090200 28674 531 531 531 531 0
627 20241210 090100 28674 531 531 531 531 0
628 20241210 090000 28674 531 531 531 531 54