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

582
003240/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184000,611386000,580000,580000,580000,580000,56
20241209,183900,611386000,580000,580000,580000,580000,0
20241209,183800,611386000,580000,580000,580000,580000,0
20241209,183700,611386000,580000,580000,580000,580000,0
20241209,183600,611386000,580000,580000,580000,580000,0
20241209,183500,611386000,580000,580000,580000,580000,0
20241209,183400,611386000,580000,580000,580000,580000,0
20241209,183300,611386000,580000,580000,580000,580000,0
20241209,183200,611386000,580000,580000,580000,580000,0
20241209,183100,611386000,580000,580000,580000,580000,0
20241209,183000,611386000,580000,580000,580000,580000,0
20241209,182900,611386000,580000,580000,580000,580000,0
20241209,182800,611386000,580000,580000,580000,580000,0
20241209,182700,611386000,580000,580000,580000,580000,0
20241209,182600,611386000,580000,580000,580000,580000,0
20241209,182500,611386000,580000,580000,580000,580000,0
20241209,182400,611386000,580000,580000,580000,580000,0
20241209,182300,611386000,580000,580000,580000,580000,0
20241209,182200,611386000,580000,580000,580000,580000,0
20241209,182100,611386000,580000,580000,580000,580000,0
20241209,182000,611386000,580000,580000,580000,580000,0
20241209,181900,611386000,580000,580000,580000,580000,0
20241209,181800,611386000,580000,580000,580000,580000,0
20241209,181700,611386000,580000,580000,580000,580000,0
20241209,181600,611386000,580000,580000,580000,580000,0
20241209,181500,611386000,580000,580000,580000,580000,0
20241209,181400,611386000,580000,580000,580000,580000,0
20241209,181300,611386000,580000,580000,580000,580000,0
20241209,181200,611386000,580000,580000,580000,580000,0
20241209,181100,611386000,580000,580000,580000,580000,0
20241209,181000,611386000,580000,580000,580000,580000,56
20241209,180900,611386000,580000,580000,580000,580000,0
20241209,180800,611386000,580000,580000,580000,580000,0
20241209,180700,611386000,580000,580000,580000,580000,0
20241209,180600,611386000,580000,580000,580000,580000,0
20241209,180500,611386000,580000,580000,580000,580000,0
20241209,180400,611386000,580000,580000,580000,580000,0
20241209,180300,611386000,580000,580000,580000,580000,0
20241209,180200,611386000,580000,580000,580000,580000,0
20241209,180100,611386000,580000,580000,580000,580000,0
20241209,180000,611386000,580000,580000,580000,580000,0
20241209,175900,611386000,580000,580000,580000,580000,0
20241209,175800,611386000,580000,580000,580000,580000,0
20241209,175700,611386000,580000,580000,580000,580000,0
20241209,175600,611386000,580000,580000,580000,580000,0
20241209,175500,611386000,580000,580000,580000,580000,0
20241209,175400,611386000,580000,580000,580000,580000,0
20241209,175300,611386000,580000,580000,580000,580000,0
20241209,175200,611386000,580000,580000,580000,580000,0
20241209,175100,611386000,580000,580000,580000,580000,0
20241209,175000,611386000,580000,580000,580000,580000,0
20241209,174900,611386000,580000,580000,580000,580000,0
20241209,174800,611386000,580000,580000,580000,580000,0
20241209,174700,611386000,580000,580000,580000,580000,0
20241209,174600,611386000,580000,580000,580000,580000,0
20241209,174500,611386000,580000,580000,580000,580000,0
20241209,174400,611386000,580000,580000,580000,580000,0
20241209,174300,611386000,580000,580000,580000,580000,0
20241209,174200,611386000,580000,580000,580000,580000,0
20241209,174100,611386000,580000,580000,580000,580000,0
20241209,174000,611386000,580000,580000,580000,580000,56
20241209,173900,611386000,580000,580000,580000,580000,0
20241209,173800,611386000,580000,580000,580000,580000,0
20241209,173700,611386000,580000,580000,580000,580000,0
20241209,173600,611386000,580000,580000,580000,580000,0
20241209,173500,611386000,580000,580000,580000,580000,0
20241209,173400,611386000,580000,580000,580000,580000,0
20241209,173300,611386000,580000,580000,580000,580000,0
20241209,173200,611386000,580000,580000,580000,580000,0
20241209,173100,611386000,580000,580000,580000,580000,0
20241209,173000,611386000,580000,580000,580000,580000,0
20241209,172900,611386000,580000,580000,580000,580000,0
20241209,172800,611386000,580000,580000,580000,580000,0
20241209,172700,611386000,580000,580000,580000,580000,0
20241209,172600,611386000,580000,580000,580000,580000,0
20241209,172500,611386000,580000,580000,580000,580000,0
20241209,172400,611386000,580000,580000,580000,580000,0
20241209,172300,611386000,580000,580000,580000,580000,0
20241209,172200,611386000,580000,580000,580000,580000,0
20241209,172100,611386000,580000,580000,580000,580000,0
20241209,172000,611386000,580000,580000,580000,580000,0
20241209,171900,611386000,580000,580000,580000,580000,0
20241209,171800,611386000,580000,580000,580000,580000,0
20241209,171700,611386000,580000,580000,580000,580000,0
20241209,171600,611386000,580000,580000,580000,580000,0
20241209,171500,611386000,580000,580000,580000,580000,0
20241209,171400,611386000,580000,580000,580000,580000,0
20241209,171300,611386000,580000,580000,580000,580000,0
20241209,171200,611386000,580000,580000,580000,580000,0
20241209,171100,611386000,580000,580000,580000,580000,0
20241209,171000,611386000,580000,580000,580000,580000,56
20241209,170900,611386000,580000,580000,580000,580000,0
20241209,170800,611386000,580000,580000,580000,580000,0
20241209,170700,611386000,580000,580000,580000,580000,0
20241209,170600,611386000,580000,580000,580000,580000,0
20241209,170500,611386000,580000,580000,580000,580000,0
20241209,170400,611386000,580000,580000,580000,580000,0
20241209,170300,611386000,580000,580000,580000,580000,0
20241209,170200,611386000,580000,580000,580000,580000,0
20241209,170100,611386000,580000,580000,580000,580000,0
20241209,170000,611386000,580000,580000,580000,580000,0
20241209,165900,611386000,580000,580000,580000,580000,0
20241209,165800,611386000,580000,580000,580000,580000,0
20241209,165700,611386000,580000,580000,580000,580000,0
20241209,165600,611386000,580000,580000,580000,580000,0
20241209,165500,611386000,580000,580000,580000,580000,0
20241209,165400,611386000,580000,580000,580000,580000,0
20241209,165300,611386000,580000,580000,580000,580000,0
20241209,165200,611386000,580000,580000,580000,580000,0
20241209,165100,611386000,580000,580000,580000,580000,0
20241209,165000,611386000,580000,580000,580000,580000,0
20241209,164900,611386000,580000,580000,580000,580000,0
20241209,164800,611386000,580000,580000,580000,580000,0
20241209,164700,611386000,580000,580000,580000,580000,0
20241209,164600,611386000,580000,580000,580000,580000,0
20241209,164500,611386000,580000,580000,580000,580000,0
20241209,164400,611386000,580000,580000,580000,580000,0
20241209,164300,611386000,580000,580000,580000,580000,0
20241209,164200,611386000,580000,580000,580000,580000,0
20241209,164100,611386000,580000,580000,580000,580000,0
20241209,164000,611386000,580000,580000,580000,580000,56
20241209,163900,611386000,580000,580000,580000,580000,0
20241209,163800,611386000,580000,580000,580000,580000,0
20241209,163700,611386000,580000,580000,580000,580000,0
20241209,163600,611386000,580000,580000,580000,580000,0
20241209,163500,611386000,580000,580000,580000,580000,0
20241209,163400,611386000,580000,580000,580000,580000,0
20241209,163300,611386000,580000,580000,580000,580000,0
20241209,163200,611386000,580000,580000,580000,580000,0
20241209,163100,611386000,580000,580000,580000,580000,0
20241209,163000,611386000,580000,580000,580000,580000,0
20241209,162900,611386000,580000,580000,580000,580000,0
20241209,162800,611386000,580000,580000,580000,580000,0
20241209,162700,611386000,580000,580000,580000,580000,0
20241209,162600,611386000,580000,580000,580000,580000,0
20241209,162500,611386000,580000,580000,580000,580000,0
20241209,162400,611386000,580000,580000,580000,580000,0
20241209,162300,611386000,580000,580000,580000,580000,0
20241209,162200,611386000,580000,580000,580000,580000,0
20241209,162100,611386000,580000,580000,580000,580000,0
20241209,162000,611386000,580000,580000,580000,580000,0
20241209,161900,611386000,580000,580000,580000,580000,0
20241209,161800,611386000,580000,580000,580000,580000,0
20241209,161700,611386000,580000,580000,580000,580000,0
20241209,161600,611386000,580000,580000,580000,580000,0
20241209,161500,611386000,580000,580000,580000,580000,0
20241209,161400,611386000,580000,580000,580000,580000,0
20241209,161300,611386000,580000,580000,580000,580000,0
20241209,161200,611386000,580000,580000,580000,580000,0
20241209,161100,611386000,580000,580000,580000,580000,0
20241209,161000,611386000,580000,580000,580000,580000,56
20241209,160900,611386000,580000,580000,580000,580000,0
20241209,160800,611386000,580000,580000,580000,580000,0
20241209,160700,611386000,580000,580000,580000,580000,0
20241209,160600,611386000,580000,580000,580000,580000,0
20241209,160500,611386000,580000,580000,580000,580000,0
20241209,160400,611386000,580000,580000,580000,580000,0
20241209,160300,611386000,580000,580000,580000,580000,0
20241209,160200,611386000,580000,580000,580000,580000,0
20241209,160100,611386000,580000,580000,580000,580000,0
20241209,160000,611386000,580000,580000,580000,580000,0
20241209,155900,611386000,580000,580000,580000,580000,0
20241209,155800,611386000,580000,580000,580000,580000,0
20241209,155700,611386000,580000,580000,580000,580000,0
20241209,155600,611386000,580000,580000,580000,580000,0
20241209,155500,611386000,580000,580000,580000,580000,0
20241209,155400,611386000,580000,580000,580000,580000,0
20241209,155300,611386000,580000,580000,580000,580000,0
20241209,155200,611386000,580000,580000,580000,580000,0
20241209,155100,611386000,580000,580000,580000,580000,0
20241209,155000,611386000,580000,580000,580000,580000,0
20241209,154900,611386000,580000,580000,580000,580000,0
20241209,154800,611386000,580000,580000,580000,580000,0
20241209,154700,611386000,580000,580000,580000,580000,0
20241209,154600,611386000,580000,580000,580000,580000,0
20241209,154500,611386000,580000,580000,580000,580000,0
20241209,154400,611386000,580000,580000,580000,580000,0
20241209,154300,611386000,580000,580000,580000,580000,0
20241209,154200,611386000,580000,580000,580000,580000,0
20241209,154100,611386000,580000,580000,580000,580000,0
20241209,154000,611386000,580000,580000,580000,580000,56
20241209,153900,611386000,580000,580000,580000,580000,0
20241209,153800,611386000,580000,580000,580000,580000,0
20241209,153700,611386000,580000,580000,580000,580000,0
20241209,153600,611386000,580000,580000,580000,580000,0
20241209,153500,611386000,580000,580000,580000,580000,0
20241209,153400,611386000,580000,580000,580000,580000,0
20241209,153300,611386000,580000,580000,580000,580000,0
20241209,153200,611386000,580000,580000,580000,580000,0
20241209,153100,611386000,580000,580000,580000,580000,0
20241209,153000,611386000,580000,580000,580000,580000,56
20241209,152900,578906000,580000,580000,580000,580000,0
20241209,152800,578906000,580000,580000,580000,580000,0
20241209,152700,578906000,580000,580000,580000,580000,0
20241209,152600,578906000,580000,580000,580000,580000,0
20241209,152500,578906000,580000,580000,580000,580000,0
20241209,152400,578906000,580000,580000,580000,580000,0
20241209,152300,578906000,580000,580000,580000,580000,0
20241209,152200,578906000,580000,580000,580000,580000,0
20241209,152100,578906000,580000,580000,580000,580000,0
20241209,152000,578906000,580000,580000,580000,580000,0
20241209,151900,578906000,580000,581000,582000,580000,12
20241209,151800,571937000,582000,582000,582000,582000,0
20241209,151700,571937000,582000,582000,582000,582000,1
20241209,151600,571355000,581000,581000,581000,581000,0
20241209,151500,571355000,581000,581000,581000,581000,0
20241209,151400,571355000,581000,581000,581000,581000,0
20241209,151300,571355000,581000,581000,581000,581000,0
20241209,151200,571355000,581000,582000,582000,581000,2
20241209,151100,570192000,580000,580000,580000,580000,0
20241209,151000,570192000,580000,580000,580000,580000,3
20241209,150900,568452000,582000,582000,582000,582000,0
20241209,150800,568452000,582000,582000,582000,582000,0
20241209,150700,568452000,582000,582000,582000,582000,0
20241209,150600,568452000,582000,582000,582000,582000,0
20241209,150500,568452000,582000,582000,582000,582000,6
20241209,150400,564960000,582000,582000,582000,582000,0
20241209,150300,564960000,582000,582000,582000,582000,0
20241209,150200,564960000,582000,582000,582000,582000,1
20241209,150100,564378000,582000,582000,582000,582000,0
20241209,150000,564378000,582000,582000,582000,582000,2
20241209,145900,563214000,582000,582000,582000,582000,0
20241209,145800,563214000,582000,582000,582000,582000,1
20241209,145700,562632000,581000,581000,581000,581000,1
20241209,145600,562051000,581000,581000,581000,581000,5
20241209,145500,559146000,580000,578000,580000,578000,11
20241209,145400,552768000,579000,579000,579000,579000,0
20241209,145300,552768000,579000,578000,579000,578000,5
20241209,145200,549876000,578000,578000,578000,578000,0
20241209,145100,549876000,578000,578000,578000,578000,0
20241209,145000,549876000,578000,578000,578000,578000,0
20241209,144900,549876000,578000,578000,578000,578000,0
20241209,144800,549876000,578000,578000,578000,578000,0
20241209,144700,549876000,578000,578000,578000,578000,3
20241209,144600,548142000,578000,579000,579000,578000,8
20241209,144500,543512000,580000,580000,580000,580000,1
20241209,144400,542932000,580000,580000,580000,580000,23
20241209,144300,529592000,580000,580000,580000,580000,2
20241209,144200,528432000,580000,580000,580000,580000,7
20241209,144100,524372000,580000,580000,580000,580000,0
20241209,144000,524372000,580000,580000,580000,580000,0
20241209,143900,524372000,580000,580000,580000,580000,0
20241209,143800,524372000,580000,580000,580000,580000,0
20241209,143700,524372000,580000,580000,580000,580000,0
20241209,143600,524372000,580000,580000,580000,580000,0
20241209,143500,524372000,580000,580000,580000,580000,0
20241209,143400,524372000,580000,580000,580000,580000,0
20241209,143300,524372000,580000,580000,580000,580000,0
20241209,143200,524372000,580000,580000,580000,580000,4
20241209,143100,522052000,582000,582000,582000,582000,1
20241209,143000,521470000,581000,581000,581000,581000,0
20241209,142900,521470000,581000,581000,581000,581000,1
20241209,142800,520889000,581000,581000,581000,581000,0
20241209,142700,520889000,581000,581000,581000,581000,3
20241209,142600,519146000,581000,581000,581000,581000,0
20241209,142500,519146000,581000,581000,581000,581000,0
20241209,142400,519146000,581000,581000,581000,581000,2
20241209,142300,517984000,581000,581000,581000,581000,0
20241209,142200,517984000,581000,581000,581000,581000,1
20241209,142100,517403000,581000,581000,581000,581000,2
20241209,142000,516241000,581000,581000,581000,581000,0
20241209,141900,516241000,581000,581000,581000,581000,3
20241209,141800,514498000,581000,581000,581000,581000,1
20241209,141700,513917000,581000,581000,581000,581000,0
20241209,141600,513917000,581000,581000,581000,581000,0
20241209,141500,513917000,581000,581000,581000,581000,0
20241209,141400,513917000,581000,581000,581000,581000,2
20241209,141300,512755000,581000,581000,581000,581000,0
20241209,141200,512755000,581000,581000,581000,581000,6
20241209,141100,509269000,581000,581000,581000,581000,1
20241209,141000,508688000,582000,582000,582000,582000,0
20241209,140900,508688000,582000,582000,582000,582000,0
20241209,140800,508688000,582000,582000,582000,582000,0
20241209,140700,508688000,582000,582000,582000,582000,0
20241209,140600,508688000,582000,582000,582000,582000,0
20241209,140500,508688000,582000,582000,582000,582000,1
20241209,140400,508106000,580000,583000,583000,580000,19
20241209,140300,497067000,583000,583000,583000,583000,0
20241209,140200,497067000,583000,583000,583000,583000,0
20241209,140100,497067000,583000,583000,583000,583000,0
20241209,140000,497067000,583000,583000,583000,583000,0
20241209,135900,497067000,583000,583000,583000,583000,1
20241209,135800,496484000,583000,583000,583000,583000,0
20241209,135700,496484000,583000,583000,583000,583000,0
20241209,135600,496484000,583000,583000,583000,583000,0
20241209,135500,496484000,583000,583000,583000,583000,3
20241209,135400,494735000,584000,584000,584000,584000,0
20241209,135300,494735000,584000,584000,584000,584000,1
20241209,135200,494151000,583000,583000,583000,583000,0
20241209,135100,494151000,583000,583000,583000,583000,0
20241209,135000,494151000,583000,583000,583000,583000,2
20241209,134900,492985000,583000,583000,583000,583000,0
20241209,134800,492985000,583000,583000,583000,583000,1
20241209,134700,492402000,584000,584000,584000,584000,1
20241209,134600,491818000,584000,584000,584000,584000,0
20241209,134500,491818000,584000,584000,584000,584000,3
20241209,134400,490066000,584000,584000,584000,584000,0
20241209,134300,490066000,584000,584000,584000,584000,0
20241209,134200,490066000,584000,584000,584000,584000,10
20241209,134100,484226000,584000,584000,584000,584000,3
20241209,134000,482474000,584000,584000,584000,584000,0
20241209,133900,482474000,584000,584000,584000,584000,3
20241209,133800,480722000,585000,585000,585000,585000,18
20241209,133700,470192000,585000,585000,585000,585000,0
20241209,133600,470192000,585000,585000,585000,585000,0
20241209,133500,470192000,585000,585000,585000,585000,1
20241209,133400,469607000,585000,585000,585000,585000,0
20241209,133300,469607000,585000,585000,585000,585000,0
20241209,133200,469607000,585000,585000,585000,585000,0
20241209,133100,469607000,585000,585000,585000,585000,0
20241209,133000,469607000,585000,585000,585000,585000,0
20241209,132900,469607000,585000,585000,585000,585000,0
20241209,132800,469607000,585000,585000,585000,585000,0
20241209,132700,469607000,585000,585000,585000,585000,0
20241209,132600,469607000,585000,585000,585000,585000,0
20241209,132500,469607000,585000,585000,585000,585000,0
20241209,132400,469607000,585000,585000,585000,585000,0
20241209,132300,469607000,585000,585000,585000,585000,0
20241209,132200,469607000,585000,585000,585000,585000,2
20241209,132100,468437000,585000,585000,585000,585000,0
20241209,132000,468437000,585000,585000,585000,585000,0
20241209,131900,468437000,585000,585000,585000,585000,0
20241209,131800,468437000,585000,585000,585000,585000,0
20241209,131700,468437000,585000,585000,585000,585000,3
20241209,131600,466682000,585000,585000,585000,585000,0
20241209,131500,466682000,585000,585000,585000,585000,1
20241209,131400,466097000,585000,585000,585000,585000,0
20241209,131300,466097000,585000,585000,585000,585000,0
20241209,131200,466097000,585000,585000,585000,585000,2
20241209,131100,464927000,586000,586000,586000,586000,0
20241209,131000,464927000,586000,586000,586000,586000,2
20241209,130900,463755000,586000,586000,586000,586000,3
20241209,130800,461997000,585000,585000,585000,585000,0
20241209,130700,461997000,585000,585000,585000,585000,0
20241209,130600,461997000,585000,585000,585000,585000,4
20241209,130500,459657000,585000,586000,586000,585000,10
20241209,130400,453804000,586000,587000,587000,586000,2
20241209,130300,452631000,587000,587000,587000,587000,0
20241209,130200,452631000,587000,587000,587000,587000,2
20241209,130100,451457000,589000,589000,589000,589000,0
20241209,130000,451457000,589000,589000,589000,589000,1
20241209,125900,450868000,589000,589000,589000,589000,0
20241209,125800,450868000,589000,589000,589000,589000,1
20241209,125700,450279000,589000,589000,589000,589000,0
20241209,125600,450279000,589000,589000,589000,589000,0
20241209,125500,450279000,589000,589000,589000,589000,0
20241209,125400,450279000,589000,589000,589000,589000,0
20241209,125300,450279000,589000,589000,589000,589000,2
20241209,125200,449101000,589000,589000,589000,589000,0
20241209,125100,449101000,589000,589000,589000,589000,0
20241209,125000,449101000,589000,590000,591000,589000,110
20241209,124900,384206000,590000,590000,590000,590000,0
20241209,124800,384206000,590000,590000,590000,590000,20
20241209,124700,372406000,590000,591000,591000,590000,20
20241209,124600,360603000,592000,592000,592000,592000,0
20241209,124500,360603000,592000,592000,592000,592000,0
20241209,124400,360603000,592000,592000,592000,592000,0
20241209,124300,360603000,592000,592000,592000,592000,2
20241209,124200,359419000,592000,592000,592000,592000,0
20241209,124100,359419000,592000,592000,592000,592000,1
20241209,124000,358827000,592000,592000,592000,592000,0
20241209,123900,358827000,592000,592000,592000,592000,0
20241209,123800,358827000,592000,592000,592000,592000,20
20241209,123700,346987000,591000,591000,591000,591000,10
20241209,123600,341077000,591000,590000,591000,590000,31
20241209,123500,322776000,590000,590000,590000,590000,0
20241209,123400,322776000,590000,590000,590000,590000,0
20241209,123300,322776000,590000,590000,590000,590000,0
20241209,123200,322776000,590000,590000,590000,590000,1
20241209,123100,322186000,590000,590000,590000,590000,0
20241209,123000,322186000,590000,590000,590000,590000,0
20241209,122900,322186000,590000,590000,590000,590000,0
20241209,122800,322186000,590000,590000,590000,590000,0
20241209,122700,322186000,590000,590000,590000,590000,4
20241209,122600,319826000,590000,590000,590000,590000,0
20241209,122500,319826000,590000,590000,590000,590000,0
20241209,122400,319826000,590000,591000,591000,590000,66
20241209,122300,280828000,592000,592000,592000,592000,0
20241209,122200,280828000,592000,592000,592000,592000,0
20241209,122100,280828000,592000,592000,592000,592000,0
20241209,122000,280828000,592000,592000,592000,592000,0
20241209,121900,280828000,592000,592000,592000,592000,0
20241209,121800,280828000,592000,592000,592000,592000,0
20241209,121700,280828000,592000,592000,592000,592000,1
20241209,121600,280236000,592000,592000,592000,592000,0
20241209,121500,280236000,592000,591000,592000,591000,7
20241209,121400,276095000,591000,591000,591000,591000,6
20241209,121300,272549000,591000,591000,591000,591000,0
20241209,121200,272549000,591000,591000,591000,591000,0
20241209,121100,272549000,591000,591000,591000,591000,0
20241209,121000,272549000,591000,591000,591000,591000,0
20241209,120900,272549000,591000,591000,591000,591000,0
20241209,120800,272549000,591000,591000,591000,591000,0
20241209,120700,272549000,591000,591000,591000,591000,23
20241209,120600,258956000,591000,592000,592000,591000,3
20241209,120500,257181000,592000,592000,592000,592000,1
20241209,120400,256589000,591000,591000,591000,591000,45
20241209,120300,229994000,593000,593000,593000,593000,0
20241209,120200,229994000,593000,593000,593000,593000,0
20241209,120100,229994000,593000,593000,593000,593000,1
20241209,120000,229401000,592000,592000,592000,592000,4
20241209,115900,227033000,592000,592000,592000,592000,1
20241209,115800,226441000,592000,592000,592000,592000,0
20241209,115700,226441000,592000,592000,592000,592000,0
20241209,115600,226441000,592000,592000,592000,592000,0
20241209,115500,226441000,592000,592000,592000,592000,0
20241209,115400,226441000,592000,592000,592000,592000,2
20241209,115300,225257000,594000,594000,594000,594000,0
20241209,115200,225257000,594000,594000,594000,594000,1
20241209,115100,224663000,592000,592000,592000,592000,0
20241209,115000,224663000,592000,592000,592000,592000,0
20241209,114900,224663000,592000,592000,592000,592000,0
20241209,114800,224663000,592000,592000,592000,592000,1
20241209,114700,224071000,594000,594000,594000,594000,0
20241209,114600,224071000,594000,594000,594000,594000,0
20241209,114500,224071000,594000,594000,594000,594000,0
20241209,114400,224071000,594000,594000,594000,594000,0
20241209,114300,224071000,594000,594000,594000,594000,0
20241209,114200,224071000,594000,594000,594000,594000,0
20241209,114100,224071000,594000,594000,594000,594000,0
20241209,114000,224071000,594000,594000,594000,594000,0
20241209,113900,224071000,594000,594000,594000,594000,2
20241209,113800,222883000,592000,592000,592000,592000,0
20241209,113700,222883000,592000,592000,592000,592000,0
20241209,113600,222883000,592000,592000,592000,592000,0
20241209,113500,222883000,592000,592000,592000,592000,0
20241209,113400,222883000,592000,592000,592000,592000,0
20241209,113300,222883000,592000,592000,592000,592000,0
20241209,113200,222883000,592000,592000,592000,592000,0
20241209,113100,222883000,592000,592000,592000,592000,0
20241209,113000,222883000,592000,592000,592000,592000,0
20241209,112900,222883000,592000,592000,592000,592000,0
20241209,112800,222883000,592000,592000,592000,592000,0
20241209,112700,222883000,592000,592000,592000,592000,0
20241209,112600,222883000,592000,592000,592000,592000,0
20241209,112500,222883000,592000,592000,592000,592000,0
20241209,112400,222883000,592000,592000,592000,592000,0
20241209,112300,222883000,592000,592000,592000,592000,0
20241209,112200,222883000,592000,592000,592000,592000,0
20241209,112100,222883000,592000,592000,592000,592000,0
20241209,112000,222883000,592000,592000,592000,592000,4
20241209,111900,220515000,592000,592000,592000,592000,0
20241209,111800,220515000,592000,592000,592000,592000,0
20241209,111700,220515000,592000,592000,592000,592000,0
20241209,111600,220515000,592000,592000,592000,592000,0
20241209,111500,220515000,592000,592000,592000,592000,0
20241209,111400,220515000,592000,592000,592000,592000,0
20241209,111300,220515000,592000,592000,592000,592000,0
20241209,111200,220515000,592000,594000,594000,592000,3
20241209,111100,218737000,592000,592000,592000,592000,0
20241209,111000,218737000,592000,592000,592000,592000,1
20241209,110900,218145000,592000,592000,592000,592000,0
20241209,110800,218145000,592000,592000,592000,592000,0
20241209,110700,218145000,592000,592000,592000,592000,0
20241209,110600,218145000,592000,592000,592000,592000,0
20241209,110500,218145000,592000,592000,592000,592000,0
20241209,110400,218145000,592000,592000,592000,592000,1
20241209,110300,217553000,594000,594000,594000,594000,0
20241209,110200,217553000,594000,594000,594000,594000,0
20241209,110100,217553000,594000,594000,594000,594000,0
20241209,110000,217553000,594000,594000,594000,594000,0
20241209,105900,217553000,594000,594000,594000,594000,0
20241209,105800,217553000,594000,594000,594000,594000,0
20241209,105700,217553000,594000,594000,594000,594000,0
20241209,105600,217553000,594000,594000,594000,594000,0
20241209,105500,217553000,594000,593000,594000,590000,46
20241209,105400,190360000,593000,593000,593000,593000,0
20241209,105300,190360000,593000,593000,593000,593000,0
20241209,105200,190360000,593000,593000,593000,593000,1
20241209,105100,189767000,593000,593000,593000,593000,0
20241209,105000,189767000,593000,593000,593000,593000,0
20241209,104900,189767000,593000,593000,593000,593000,0
20241209,104800,189767000,593000,593000,593000,593000,2
20241209,104700,188581000,593000,593000,593000,593000,0
20241209,104600,188581000,593000,593000,593000,593000,0
20241209,104500,188581000,593000,593000,593000,593000,0
20241209,104400,188581000,593000,593000,593000,593000,0
20241209,104300,188581000,593000,593000,593000,593000,0
20241209,104200,188581000,593000,593000,593000,593000,0
20241209,104100,188581000,593000,593000,593000,593000,0
20241209,104000,188581000,593000,593000,593000,593000,0
20241209,103900,188581000,593000,593000,593000,593000,0
20241209,103800,188581000,593000,593000,593000,593000,0
20241209,103700,188581000,593000,593000,593000,593000,0
20241209,103600,188581000,593000,593000,593000,593000,0
20241209,103500,188581000,593000,593000,593000,593000,0
20241209,103400,188581000,593000,593000,593000,593000,0
20241209,103300,188581000,593000,593000,593000,593000,0
20241209,103200,188581000,593000,593000,593000,593000,0
20241209,103100,188581000,593000,593000,593000,593000,0
20241209,103000,188581000,593000,593000,593000,593000,0
20241209,102900,188581000,593000,593000,593000,593000,0
20241209,102800,188581000,593000,593000,593000,593000,0
20241209,102700,188581000,593000,593000,593000,593000,0
20241209,102600,188581000,593000,593000,593000,593000,8
20241209,102500,183837000,592000,592000,592000,592000,0
20241209,102400,183837000,592000,592000,592000,592000,0
20241209,102300,183837000,592000,592000,592000,592000,1
20241209,102200,183245000,593000,592000,593000,592000,2
20241209,102100,182060000,592000,592000,592000,592000,1
20241209,102000,181468000,592000,592000,592000,592000,0
20241209,101900,181468000,592000,592000,592000,591000,8
20241209,101800,176738000,593000,593000,593000,593000,0
20241209,101700,176738000,593000,593000,593000,593000,0
20241209,101600,176738000,593000,593000,593000,593000,0
20241209,101500,176738000,593000,593000,593000,593000,0
20241209,101400,176738000,593000,593000,593000,593000,0
20241209,101300,176738000,593000,593000,593000,593000,0
20241209,101200,176738000,593000,592000,593000,592000,10
20241209,101100,170817000,593000,593000,593000,593000,8
20241209,101000,166073000,594000,594000,594000,594000,0
20241209,100900,166073000,594000,597000,597000,594000,24
20241209,100800,151810000,596000,596000,596000,596000,0
20241209,100700,151810000,596000,596000,596000,596000,0
20241209,100600,151810000,596000,596000,596000,596000,0
20241209,100500,151810000,596000,596000,596000,596000,0
20241209,100400,151810000,596000,596000,596000,596000,0
20241209,100300,151810000,596000,596000,596000,596000,1
20241209,100200,151214000,596000,596000,596000,596000,0
20241209,100100,151214000,596000,596000,596000,596000,0
20241209,100000,151214000,596000,596000,596000,596000,6
20241209,095900,147638000,596000,596000,596000,596000,0
20241209,095800,147638000,596000,596000,596000,596000,0
20241209,095700,147638000,596000,596000,596000,596000,0
20241209,095600,147638000,596000,596000,596000,596000,1
20241209,095500,147042000,594000,594000,594000,594000,2
20241209,095400,145854000,594000,593000,594000,593000,16
20241209,095300,136365000,593000,593000,593000,593000,0
20241209,095200,136365000,593000,593000,593000,593000,0
20241209,095100,136365000,593000,593000,593000,593000,1
20241209,095000,135772000,592000,592000,592000,592000,0
20241209,094900,135772000,592000,592000,592000,592000,0
20241209,094800,135772000,592000,592000,592000,592000,3
20241209,094700,133996000,592000,592000,592000,592000,6
20241209,094600,130444000,592000,592000,592000,592000,0
20241209,094500,130444000,592000,592000,592000,592000,0
20241209,094400,130444000,592000,592000,592000,592000,0
20241209,094300,130444000,592000,592000,592000,592000,0
20241209,094200,130444000,592000,592000,592000,592000,0
20241209,094100,130444000,592000,591000,592000,591000,4
20241209,094000,128077000,591000,591000,591000,591000,3
20241209,093900,126304000,591000,591000,591000,591000,0
20241209,093800,126304000,591000,591000,591000,591000,27
20241209,093700,110347000,592000,592000,592000,592000,10
20241209,093600,104427000,593000,593000,593000,593000,0
20241209,093500,104427000,593000,593000,593000,593000,0
20241209,093400,104427000,593000,593000,593000,593000,0
20241209,093300,104427000,593000,592000,593000,592000,3
20241209,093200,102649000,593000,592000,593000,592000,5
20241209,093100,99688000,593000,593000,593000,593000,21
20241209,093000,87235000,594000,594000,594000,594000,0
20241209,092900,87235000,594000,594000,594000,594000,0
20241209,092800,87235000,594000,594000,594000,594000,2
20241209,092700,86047000,594000,594000,594000,594000,2
20241209,092600,84859000,594000,594000,594000,594000,0
20241209,092500,84859000,594000,595000,595000,594000,26
20241209,092400,69390000,595000,596000,596000,595000,3
20241209,092300,67604000,596000,596000,596000,596000,0
20241209,092200,67604000,596000,596000,596000,596000,1
20241209,092100,67008000,596000,596000,596000,596000,1
20241209,092000,66412000,595000,595000,595000,595000,0
20241209,091900,66412000,595000,595000,595000,595000,0
20241209,091800,66412000,595000,595000,595000,595000,1
20241209,091700,65817000,595000,595000,595000,595000,1
20241209,091600,65222000,596000,595000,596000,595000,17
20241209,091500,55093000,596000,597000,597000,596000,12
20241209,091400,47940000,596000,598000,598000,596000,16
20241209,091300,38402000,598000,600000,600000,598000,6
20241209,091200,34804000,600000,600000,600000,600000,8
20241209,091100,30004000,600000,600000,600000,600000,0
20241209,091000,30004000,600000,600000,600000,600000,0
20241209,090900,30004000,600000,600000,600000,600000,0
20241209,090800,30004000,600000,600000,600000,600000,0
20241209,090700,30004000,600000,600000,600000,600000,1
20241209,090600,29404000,600000,600000,600000,600000,0
20241209,090500,29404000,600000,600000,600000,600000,32
20241209,090400,10204000,600000,600000,600000,600000,1
20241209,090300,9604000,600000,600000,600000,600000,4
20241209,090200,7204000,600000,600000,600000,600000,0
20241209,090100,7204000,600000,601000,601000,600000,12
20241209,090000,0,608000,608000,608000,608000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184000 611386000 580000 580000 580000 580000 56
3 20241209 183900 611386000 580000 580000 580000 580000 0
4 20241209 183800 611386000 580000 580000 580000 580000 0
5 20241209 183700 611386000 580000 580000 580000 580000 0
6 20241209 183600 611386000 580000 580000 580000 580000 0
7 20241209 183500 611386000 580000 580000 580000 580000 0
8 20241209 183400 611386000 580000 580000 580000 580000 0
9 20241209 183300 611386000 580000 580000 580000 580000 0
10 20241209 183200 611386000 580000 580000 580000 580000 0
11 20241209 183100 611386000 580000 580000 580000 580000 0
12 20241209 183000 611386000 580000 580000 580000 580000 0
13 20241209 182900 611386000 580000 580000 580000 580000 0
14 20241209 182800 611386000 580000 580000 580000 580000 0
15 20241209 182700 611386000 580000 580000 580000 580000 0
16 20241209 182600 611386000 580000 580000 580000 580000 0
17 20241209 182500 611386000 580000 580000 580000 580000 0
18 20241209 182400 611386000 580000 580000 580000 580000 0
19 20241209 182300 611386000 580000 580000 580000 580000 0
20 20241209 182200 611386000 580000 580000 580000 580000 0
21 20241209 182100 611386000 580000 580000 580000 580000 0
22 20241209 182000 611386000 580000 580000 580000 580000 0
23 20241209 181900 611386000 580000 580000 580000 580000 0
24 20241209 181800 611386000 580000 580000 580000 580000 0
25 20241209 181700 611386000 580000 580000 580000 580000 0
26 20241209 181600 611386000 580000 580000 580000 580000 0
27 20241209 181500 611386000 580000 580000 580000 580000 0
28 20241209 181400 611386000 580000 580000 580000 580000 0
29 20241209 181300 611386000 580000 580000 580000 580000 0
30 20241209 181200 611386000 580000 580000 580000 580000 0
31 20241209 181100 611386000 580000 580000 580000 580000 0
32 20241209 181000 611386000 580000 580000 580000 580000 56
33 20241209 180900 611386000 580000 580000 580000 580000 0
34 20241209 180800 611386000 580000 580000 580000 580000 0
35 20241209 180700 611386000 580000 580000 580000 580000 0
36 20241209 180600 611386000 580000 580000 580000 580000 0
37 20241209 180500 611386000 580000 580000 580000 580000 0
38 20241209 180400 611386000 580000 580000 580000 580000 0
39 20241209 180300 611386000 580000 580000 580000 580000 0
40 20241209 180200 611386000 580000 580000 580000 580000 0
41 20241209 180100 611386000 580000 580000 580000 580000 0
42 20241209 180000 611386000 580000 580000 580000 580000 0
43 20241209 175900 611386000 580000 580000 580000 580000 0
44 20241209 175800 611386000 580000 580000 580000 580000 0
45 20241209 175700 611386000 580000 580000 580000 580000 0
46 20241209 175600 611386000 580000 580000 580000 580000 0
47 20241209 175500 611386000 580000 580000 580000 580000 0
48 20241209 175400 611386000 580000 580000 580000 580000 0
49 20241209 175300 611386000 580000 580000 580000 580000 0
50 20241209 175200 611386000 580000 580000 580000 580000 0
51 20241209 175100 611386000 580000 580000 580000 580000 0
52 20241209 175000 611386000 580000 580000 580000 580000 0
53 20241209 174900 611386000 580000 580000 580000 580000 0
54 20241209 174800 611386000 580000 580000 580000 580000 0
55 20241209 174700 611386000 580000 580000 580000 580000 0
56 20241209 174600 611386000 580000 580000 580000 580000 0
57 20241209 174500 611386000 580000 580000 580000 580000 0
58 20241209 174400 611386000 580000 580000 580000 580000 0
59 20241209 174300 611386000 580000 580000 580000 580000 0
60 20241209 174200 611386000 580000 580000 580000 580000 0
61 20241209 174100 611386000 580000 580000 580000 580000 0
62 20241209 174000 611386000 580000 580000 580000 580000 56
63 20241209 173900 611386000 580000 580000 580000 580000 0
64 20241209 173800 611386000 580000 580000 580000 580000 0
65 20241209 173700 611386000 580000 580000 580000 580000 0
66 20241209 173600 611386000 580000 580000 580000 580000 0
67 20241209 173500 611386000 580000 580000 580000 580000 0
68 20241209 173400 611386000 580000 580000 580000 580000 0
69 20241209 173300 611386000 580000 580000 580000 580000 0
70 20241209 173200 611386000 580000 580000 580000 580000 0
71 20241209 173100 611386000 580000 580000 580000 580000 0
72 20241209 173000 611386000 580000 580000 580000 580000 0
73 20241209 172900 611386000 580000 580000 580000 580000 0
74 20241209 172800 611386000 580000 580000 580000 580000 0
75 20241209 172700 611386000 580000 580000 580000 580000 0
76 20241209 172600 611386000 580000 580000 580000 580000 0
77 20241209 172500 611386000 580000 580000 580000 580000 0
78 20241209 172400 611386000 580000 580000 580000 580000 0
79 20241209 172300 611386000 580000 580000 580000 580000 0
80 20241209 172200 611386000 580000 580000 580000 580000 0
81 20241209 172100 611386000 580000 580000 580000 580000 0
82 20241209 172000 611386000 580000 580000 580000 580000 0
83 20241209 171900 611386000 580000 580000 580000 580000 0
84 20241209 171800 611386000 580000 580000 580000 580000 0
85 20241209 171700 611386000 580000 580000 580000 580000 0
86 20241209 171600 611386000 580000 580000 580000 580000 0
87 20241209 171500 611386000 580000 580000 580000 580000 0
88 20241209 171400 611386000 580000 580000 580000 580000 0
89 20241209 171300 611386000 580000 580000 580000 580000 0
90 20241209 171200 611386000 580000 580000 580000 580000 0
91 20241209 171100 611386000 580000 580000 580000 580000 0
92 20241209 171000 611386000 580000 580000 580000 580000 56
93 20241209 170900 611386000 580000 580000 580000 580000 0
94 20241209 170800 611386000 580000 580000 580000 580000 0
95 20241209 170700 611386000 580000 580000 580000 580000 0
96 20241209 170600 611386000 580000 580000 580000 580000 0
97 20241209 170500 611386000 580000 580000 580000 580000 0
98 20241209 170400 611386000 580000 580000 580000 580000 0
99 20241209 170300 611386000 580000 580000 580000 580000 0
100 20241209 170200 611386000 580000 580000 580000 580000 0
101 20241209 170100 611386000 580000 580000 580000 580000 0
102 20241209 170000 611386000 580000 580000 580000 580000 0
103 20241209 165900 611386000 580000 580000 580000 580000 0
104 20241209 165800 611386000 580000 580000 580000 580000 0
105 20241209 165700 611386000 580000 580000 580000 580000 0
106 20241209 165600 611386000 580000 580000 580000 580000 0
107 20241209 165500 611386000 580000 580000 580000 580000 0
108 20241209 165400 611386000 580000 580000 580000 580000 0
109 20241209 165300 611386000 580000 580000 580000 580000 0
110 20241209 165200 611386000 580000 580000 580000 580000 0
111 20241209 165100 611386000 580000 580000 580000 580000 0
112 20241209 165000 611386000 580000 580000 580000 580000 0
113 20241209 164900 611386000 580000 580000 580000 580000 0
114 20241209 164800 611386000 580000 580000 580000 580000 0
115 20241209 164700 611386000 580000 580000 580000 580000 0
116 20241209 164600 611386000 580000 580000 580000 580000 0
117 20241209 164500 611386000 580000 580000 580000 580000 0
118 20241209 164400 611386000 580000 580000 580000 580000 0
119 20241209 164300 611386000 580000 580000 580000 580000 0
120 20241209 164200 611386000 580000 580000 580000 580000 0
121 20241209 164100 611386000 580000 580000 580000 580000 0
122 20241209 164000 611386000 580000 580000 580000 580000 56
123 20241209 163900 611386000 580000 580000 580000 580000 0
124 20241209 163800 611386000 580000 580000 580000 580000 0
125 20241209 163700 611386000 580000 580000 580000 580000 0
126 20241209 163600 611386000 580000 580000 580000 580000 0
127 20241209 163500 611386000 580000 580000 580000 580000 0
128 20241209 163400 611386000 580000 580000 580000 580000 0
129 20241209 163300 611386000 580000 580000 580000 580000 0
130 20241209 163200 611386000 580000 580000 580000 580000 0
131 20241209 163100 611386000 580000 580000 580000 580000 0
132 20241209 163000 611386000 580000 580000 580000 580000 0
133 20241209 162900 611386000 580000 580000 580000 580000 0
134 20241209 162800 611386000 580000 580000 580000 580000 0
135 20241209 162700 611386000 580000 580000 580000 580000 0
136 20241209 162600 611386000 580000 580000 580000 580000 0
137 20241209 162500 611386000 580000 580000 580000 580000 0
138 20241209 162400 611386000 580000 580000 580000 580000 0
139 20241209 162300 611386000 580000 580000 580000 580000 0
140 20241209 162200 611386000 580000 580000 580000 580000 0
141 20241209 162100 611386000 580000 580000 580000 580000 0
142 20241209 162000 611386000 580000 580000 580000 580000 0
143 20241209 161900 611386000 580000 580000 580000 580000 0
144 20241209 161800 611386000 580000 580000 580000 580000 0
145 20241209 161700 611386000 580000 580000 580000 580000 0
146 20241209 161600 611386000 580000 580000 580000 580000 0
147 20241209 161500 611386000 580000 580000 580000 580000 0
148 20241209 161400 611386000 580000 580000 580000 580000 0
149 20241209 161300 611386000 580000 580000 580000 580000 0
150 20241209 161200 611386000 580000 580000 580000 580000 0
151 20241209 161100 611386000 580000 580000 580000 580000 0
152 20241209 161000 611386000 580000 580000 580000 580000 56
153 20241209 160900 611386000 580000 580000 580000 580000 0
154 20241209 160800 611386000 580000 580000 580000 580000 0
155 20241209 160700 611386000 580000 580000 580000 580000 0
156 20241209 160600 611386000 580000 580000 580000 580000 0
157 20241209 160500 611386000 580000 580000 580000 580000 0
158 20241209 160400 611386000 580000 580000 580000 580000 0
159 20241209 160300 611386000 580000 580000 580000 580000 0
160 20241209 160200 611386000 580000 580000 580000 580000 0
161 20241209 160100 611386000 580000 580000 580000 580000 0
162 20241209 160000 611386000 580000 580000 580000 580000 0
163 20241209 155900 611386000 580000 580000 580000 580000 0
164 20241209 155800 611386000 580000 580000 580000 580000 0
165 20241209 155700 611386000 580000 580000 580000 580000 0
166 20241209 155600 611386000 580000 580000 580000 580000 0
167 20241209 155500 611386000 580000 580000 580000 580000 0
168 20241209 155400 611386000 580000 580000 580000 580000 0
169 20241209 155300 611386000 580000 580000 580000 580000 0
170 20241209 155200 611386000 580000 580000 580000 580000 0
171 20241209 155100 611386000 580000 580000 580000 580000 0
172 20241209 155000 611386000 580000 580000 580000 580000 0
173 20241209 154900 611386000 580000 580000 580000 580000 0
174 20241209 154800 611386000 580000 580000 580000 580000 0
175 20241209 154700 611386000 580000 580000 580000 580000 0
176 20241209 154600 611386000 580000 580000 580000 580000 0
177 20241209 154500 611386000 580000 580000 580000 580000 0
178 20241209 154400 611386000 580000 580000 580000 580000 0
179 20241209 154300 611386000 580000 580000 580000 580000 0
180 20241209 154200 611386000 580000 580000 580000 580000 0
181 20241209 154100 611386000 580000 580000 580000 580000 0
182 20241209 154000 611386000 580000 580000 580000 580000 56
183 20241209 153900 611386000 580000 580000 580000 580000 0
184 20241209 153800 611386000 580000 580000 580000 580000 0
185 20241209 153700 611386000 580000 580000 580000 580000 0
186 20241209 153600 611386000 580000 580000 580000 580000 0
187 20241209 153500 611386000 580000 580000 580000 580000 0
188 20241209 153400 611386000 580000 580000 580000 580000 0
189 20241209 153300 611386000 580000 580000 580000 580000 0
190 20241209 153200 611386000 580000 580000 580000 580000 0
191 20241209 153100 611386000 580000 580000 580000 580000 0
192 20241209 153000 611386000 580000 580000 580000 580000 56
193 20241209 152900 578906000 580000 580000 580000 580000 0
194 20241209 152800 578906000 580000 580000 580000 580000 0
195 20241209 152700 578906000 580000 580000 580000 580000 0
196 20241209 152600 578906000 580000 580000 580000 580000 0
197 20241209 152500 578906000 580000 580000 580000 580000 0
198 20241209 152400 578906000 580000 580000 580000 580000 0
199 20241209 152300 578906000 580000 580000 580000 580000 0
200 20241209 152200 578906000 580000 580000 580000 580000 0
201 20241209 152100 578906000 580000 580000 580000 580000 0
202 20241209 152000 578906000 580000 580000 580000 580000 0
203 20241209 151900 578906000 580000 581000 582000 580000 12
204 20241209 151800 571937000 582000 582000 582000 582000 0
205 20241209 151700 571937000 582000 582000 582000 582000 1
206 20241209 151600 571355000 581000 581000 581000 581000 0
207 20241209 151500 571355000 581000 581000 581000 581000 0
208 20241209 151400 571355000 581000 581000 581000 581000 0
209 20241209 151300 571355000 581000 581000 581000 581000 0
210 20241209 151200 571355000 581000 582000 582000 581000 2
211 20241209 151100 570192000 580000 580000 580000 580000 0
212 20241209 151000 570192000 580000 580000 580000 580000 3
213 20241209 150900 568452000 582000 582000 582000 582000 0
214 20241209 150800 568452000 582000 582000 582000 582000 0
215 20241209 150700 568452000 582000 582000 582000 582000 0
216 20241209 150600 568452000 582000 582000 582000 582000 0
217 20241209 150500 568452000 582000 582000 582000 582000 6
218 20241209 150400 564960000 582000 582000 582000 582000 0
219 20241209 150300 564960000 582000 582000 582000 582000 0
220 20241209 150200 564960000 582000 582000 582000 582000 1
221 20241209 150100 564378000 582000 582000 582000 582000 0
222 20241209 150000 564378000 582000 582000 582000 582000 2
223 20241209 145900 563214000 582000 582000 582000 582000 0
224 20241209 145800 563214000 582000 582000 582000 582000 1
225 20241209 145700 562632000 581000 581000 581000 581000 1
226 20241209 145600 562051000 581000 581000 581000 581000 5
227 20241209 145500 559146000 580000 578000 580000 578000 11
228 20241209 145400 552768000 579000 579000 579000 579000 0
229 20241209 145300 552768000 579000 578000 579000 578000 5
230 20241209 145200 549876000 578000 578000 578000 578000 0
231 20241209 145100 549876000 578000 578000 578000 578000 0
232 20241209 145000 549876000 578000 578000 578000 578000 0
233 20241209 144900 549876000 578000 578000 578000 578000 0
234 20241209 144800 549876000 578000 578000 578000 578000 0
235 20241209 144700 549876000 578000 578000 578000 578000 3
236 20241209 144600 548142000 578000 579000 579000 578000 8
237 20241209 144500 543512000 580000 580000 580000 580000 1
238 20241209 144400 542932000 580000 580000 580000 580000 23
239 20241209 144300 529592000 580000 580000 580000 580000 2
240 20241209 144200 528432000 580000 580000 580000 580000 7
241 20241209 144100 524372000 580000 580000 580000 580000 0
242 20241209 144000 524372000 580000 580000 580000 580000 0
243 20241209 143900 524372000 580000 580000 580000 580000 0
244 20241209 143800 524372000 580000 580000 580000 580000 0
245 20241209 143700 524372000 580000 580000 580000 580000 0
246 20241209 143600 524372000 580000 580000 580000 580000 0
247 20241209 143500 524372000 580000 580000 580000 580000 0
248 20241209 143400 524372000 580000 580000 580000 580000 0
249 20241209 143300 524372000 580000 580000 580000 580000 0
250 20241209 143200 524372000 580000 580000 580000 580000 4
251 20241209 143100 522052000 582000 582000 582000 582000 1
252 20241209 143000 521470000 581000 581000 581000 581000 0
253 20241209 142900 521470000 581000 581000 581000 581000 1
254 20241209 142800 520889000 581000 581000 581000 581000 0
255 20241209 142700 520889000 581000 581000 581000 581000 3
256 20241209 142600 519146000 581000 581000 581000 581000 0
257 20241209 142500 519146000 581000 581000 581000 581000 0
258 20241209 142400 519146000 581000 581000 581000 581000 2
259 20241209 142300 517984000 581000 581000 581000 581000 0
260 20241209 142200 517984000 581000 581000 581000 581000 1
261 20241209 142100 517403000 581000 581000 581000 581000 2
262 20241209 142000 516241000 581000 581000 581000 581000 0
263 20241209 141900 516241000 581000 581000 581000 581000 3
264 20241209 141800 514498000 581000 581000 581000 581000 1
265 20241209 141700 513917000 581000 581000 581000 581000 0
266 20241209 141600 513917000 581000 581000 581000 581000 0
267 20241209 141500 513917000 581000 581000 581000 581000 0
268 20241209 141400 513917000 581000 581000 581000 581000 2
269 20241209 141300 512755000 581000 581000 581000 581000 0
270 20241209 141200 512755000 581000 581000 581000 581000 6
271 20241209 141100 509269000 581000 581000 581000 581000 1
272 20241209 141000 508688000 582000 582000 582000 582000 0
273 20241209 140900 508688000 582000 582000 582000 582000 0
274 20241209 140800 508688000 582000 582000 582000 582000 0
275 20241209 140700 508688000 582000 582000 582000 582000 0
276 20241209 140600 508688000 582000 582000 582000 582000 0
277 20241209 140500 508688000 582000 582000 582000 582000 1
278 20241209 140400 508106000 580000 583000 583000 580000 19
279 20241209 140300 497067000 583000 583000 583000 583000 0
280 20241209 140200 497067000 583000 583000 583000 583000 0
281 20241209 140100 497067000 583000 583000 583000 583000 0
282 20241209 140000 497067000 583000 583000 583000 583000 0
283 20241209 135900 497067000 583000 583000 583000 583000 1
284 20241209 135800 496484000 583000 583000 583000 583000 0
285 20241209 135700 496484000 583000 583000 583000 583000 0
286 20241209 135600 496484000 583000 583000 583000 583000 0
287 20241209 135500 496484000 583000 583000 583000 583000 3
288 20241209 135400 494735000 584000 584000 584000 584000 0
289 20241209 135300 494735000 584000 584000 584000 584000 1
290 20241209 135200 494151000 583000 583000 583000 583000 0
291 20241209 135100 494151000 583000 583000 583000 583000 0
292 20241209 135000 494151000 583000 583000 583000 583000 2
293 20241209 134900 492985000 583000 583000 583000 583000 0
294 20241209 134800 492985000 583000 583000 583000 583000 1
295 20241209 134700 492402000 584000 584000 584000 584000 1
296 20241209 134600 491818000 584000 584000 584000 584000 0
297 20241209 134500 491818000 584000 584000 584000 584000 3
298 20241209 134400 490066000 584000 584000 584000 584000 0
299 20241209 134300 490066000 584000 584000 584000 584000 0
300 20241209 134200 490066000 584000 584000 584000 584000 10
301 20241209 134100 484226000 584000 584000 584000 584000 3
302 20241209 134000 482474000 584000 584000 584000 584000 0
303 20241209 133900 482474000 584000 584000 584000 584000 3
304 20241209 133800 480722000 585000 585000 585000 585000 18
305 20241209 133700 470192000 585000 585000 585000 585000 0
306 20241209 133600 470192000 585000 585000 585000 585000 0
307 20241209 133500 470192000 585000 585000 585000 585000 1
308 20241209 133400 469607000 585000 585000 585000 585000 0
309 20241209 133300 469607000 585000 585000 585000 585000 0
310 20241209 133200 469607000 585000 585000 585000 585000 0
311 20241209 133100 469607000 585000 585000 585000 585000 0
312 20241209 133000 469607000 585000 585000 585000 585000 0
313 20241209 132900 469607000 585000 585000 585000 585000 0
314 20241209 132800 469607000 585000 585000 585000 585000 0
315 20241209 132700 469607000 585000 585000 585000 585000 0
316 20241209 132600 469607000 585000 585000 585000 585000 0
317 20241209 132500 469607000 585000 585000 585000 585000 0
318 20241209 132400 469607000 585000 585000 585000 585000 0
319 20241209 132300 469607000 585000 585000 585000 585000 0
320 20241209 132200 469607000 585000 585000 585000 585000 2
321 20241209 132100 468437000 585000 585000 585000 585000 0
322 20241209 132000 468437000 585000 585000 585000 585000 0
323 20241209 131900 468437000 585000 585000 585000 585000 0
324 20241209 131800 468437000 585000 585000 585000 585000 0
325 20241209 131700 468437000 585000 585000 585000 585000 3
326 20241209 131600 466682000 585000 585000 585000 585000 0
327 20241209 131500 466682000 585000 585000 585000 585000 1
328 20241209 131400 466097000 585000 585000 585000 585000 0
329 20241209 131300 466097000 585000 585000 585000 585000 0
330 20241209 131200 466097000 585000 585000 585000 585000 2
331 20241209 131100 464927000 586000 586000 586000 586000 0
332 20241209 131000 464927000 586000 586000 586000 586000 2
333 20241209 130900 463755000 586000 586000 586000 586000 3
334 20241209 130800 461997000 585000 585000 585000 585000 0
335 20241209 130700 461997000 585000 585000 585000 585000 0
336 20241209 130600 461997000 585000 585000 585000 585000 4
337 20241209 130500 459657000 585000 586000 586000 585000 10
338 20241209 130400 453804000 586000 587000 587000 586000 2
339 20241209 130300 452631000 587000 587000 587000 587000 0
340 20241209 130200 452631000 587000 587000 587000 587000 2
341 20241209 130100 451457000 589000 589000 589000 589000 0
342 20241209 130000 451457000 589000 589000 589000 589000 1
343 20241209 125900 450868000 589000 589000 589000 589000 0
344 20241209 125800 450868000 589000 589000 589000 589000 1
345 20241209 125700 450279000 589000 589000 589000 589000 0
346 20241209 125600 450279000 589000 589000 589000 589000 0
347 20241209 125500 450279000 589000 589000 589000 589000 0
348 20241209 125400 450279000 589000 589000 589000 589000 0
349 20241209 125300 450279000 589000 589000 589000 589000 2
350 20241209 125200 449101000 589000 589000 589000 589000 0
351 20241209 125100 449101000 589000 589000 589000 589000 0
352 20241209 125000 449101000 589000 590000 591000 589000 110
353 20241209 124900 384206000 590000 590000 590000 590000 0
354 20241209 124800 384206000 590000 590000 590000 590000 20
355 20241209 124700 372406000 590000 591000 591000 590000 20
356 20241209 124600 360603000 592000 592000 592000 592000 0
357 20241209 124500 360603000 592000 592000 592000 592000 0
358 20241209 124400 360603000 592000 592000 592000 592000 0
359 20241209 124300 360603000 592000 592000 592000 592000 2
360 20241209 124200 359419000 592000 592000 592000 592000 0
361 20241209 124100 359419000 592000 592000 592000 592000 1
362 20241209 124000 358827000 592000 592000 592000 592000 0
363 20241209 123900 358827000 592000 592000 592000 592000 0
364 20241209 123800 358827000 592000 592000 592000 592000 20
365 20241209 123700 346987000 591000 591000 591000 591000 10
366 20241209 123600 341077000 591000 590000 591000 590000 31
367 20241209 123500 322776000 590000 590000 590000 590000 0
368 20241209 123400 322776000 590000 590000 590000 590000 0
369 20241209 123300 322776000 590000 590000 590000 590000 0
370 20241209 123200 322776000 590000 590000 590000 590000 1
371 20241209 123100 322186000 590000 590000 590000 590000 0
372 20241209 123000 322186000 590000 590000 590000 590000 0
373 20241209 122900 322186000 590000 590000 590000 590000 0
374 20241209 122800 322186000 590000 590000 590000 590000 0
375 20241209 122700 322186000 590000 590000 590000 590000 4
376 20241209 122600 319826000 590000 590000 590000 590000 0
377 20241209 122500 319826000 590000 590000 590000 590000 0
378 20241209 122400 319826000 590000 591000 591000 590000 66
379 20241209 122300 280828000 592000 592000 592000 592000 0
380 20241209 122200 280828000 592000 592000 592000 592000 0
381 20241209 122100 280828000 592000 592000 592000 592000 0
382 20241209 122000 280828000 592000 592000 592000 592000 0
383 20241209 121900 280828000 592000 592000 592000 592000 0
384 20241209 121800 280828000 592000 592000 592000 592000 0
385 20241209 121700 280828000 592000 592000 592000 592000 1
386 20241209 121600 280236000 592000 592000 592000 592000 0
387 20241209 121500 280236000 592000 591000 592000 591000 7
388 20241209 121400 276095000 591000 591000 591000 591000 6
389 20241209 121300 272549000 591000 591000 591000 591000 0
390 20241209 121200 272549000 591000 591000 591000 591000 0
391 20241209 121100 272549000 591000 591000 591000 591000 0
392 20241209 121000 272549000 591000 591000 591000 591000 0
393 20241209 120900 272549000 591000 591000 591000 591000 0
394 20241209 120800 272549000 591000 591000 591000 591000 0
395 20241209 120700 272549000 591000 591000 591000 591000 23
396 20241209 120600 258956000 591000 592000 592000 591000 3
397 20241209 120500 257181000 592000 592000 592000 592000 1
398 20241209 120400 256589000 591000 591000 591000 591000 45
399 20241209 120300 229994000 593000 593000 593000 593000 0
400 20241209 120200 229994000 593000 593000 593000 593000 0
401 20241209 120100 229994000 593000 593000 593000 593000 1
402 20241209 120000 229401000 592000 592000 592000 592000 4
403 20241209 115900 227033000 592000 592000 592000 592000 1
404 20241209 115800 226441000 592000 592000 592000 592000 0
405 20241209 115700 226441000 592000 592000 592000 592000 0
406 20241209 115600 226441000 592000 592000 592000 592000 0
407 20241209 115500 226441000 592000 592000 592000 592000 0
408 20241209 115400 226441000 592000 592000 592000 592000 2
409 20241209 115300 225257000 594000 594000 594000 594000 0
410 20241209 115200 225257000 594000 594000 594000 594000 1
411 20241209 115100 224663000 592000 592000 592000 592000 0
412 20241209 115000 224663000 592000 592000 592000 592000 0
413 20241209 114900 224663000 592000 592000 592000 592000 0
414 20241209 114800 224663000 592000 592000 592000 592000 1
415 20241209 114700 224071000 594000 594000 594000 594000 0
416 20241209 114600 224071000 594000 594000 594000 594000 0
417 20241209 114500 224071000 594000 594000 594000 594000 0
418 20241209 114400 224071000 594000 594000 594000 594000 0
419 20241209 114300 224071000 594000 594000 594000 594000 0
420 20241209 114200 224071000 594000 594000 594000 594000 0
421 20241209 114100 224071000 594000 594000 594000 594000 0
422 20241209 114000 224071000 594000 594000 594000 594000 0
423 20241209 113900 224071000 594000 594000 594000 594000 2
424 20241209 113800 222883000 592000 592000 592000 592000 0
425 20241209 113700 222883000 592000 592000 592000 592000 0
426 20241209 113600 222883000 592000 592000 592000 592000 0
427 20241209 113500 222883000 592000 592000 592000 592000 0
428 20241209 113400 222883000 592000 592000 592000 592000 0
429 20241209 113300 222883000 592000 592000 592000 592000 0
430 20241209 113200 222883000 592000 592000 592000 592000 0
431 20241209 113100 222883000 592000 592000 592000 592000 0
432 20241209 113000 222883000 592000 592000 592000 592000 0
433 20241209 112900 222883000 592000 592000 592000 592000 0
434 20241209 112800 222883000 592000 592000 592000 592000 0
435 20241209 112700 222883000 592000 592000 592000 592000 0
436 20241209 112600 222883000 592000 592000 592000 592000 0
437 20241209 112500 222883000 592000 592000 592000 592000 0
438 20241209 112400 222883000 592000 592000 592000 592000 0
439 20241209 112300 222883000 592000 592000 592000 592000 0
440 20241209 112200 222883000 592000 592000 592000 592000 0
441 20241209 112100 222883000 592000 592000 592000 592000 0
442 20241209 112000 222883000 592000 592000 592000 592000 4
443 20241209 111900 220515000 592000 592000 592000 592000 0
444 20241209 111800 220515000 592000 592000 592000 592000 0
445 20241209 111700 220515000 592000 592000 592000 592000 0
446 20241209 111600 220515000 592000 592000 592000 592000 0
447 20241209 111500 220515000 592000 592000 592000 592000 0
448 20241209 111400 220515000 592000 592000 592000 592000 0
449 20241209 111300 220515000 592000 592000 592000 592000 0
450 20241209 111200 220515000 592000 594000 594000 592000 3
451 20241209 111100 218737000 592000 592000 592000 592000 0
452 20241209 111000 218737000 592000 592000 592000 592000 1
453 20241209 110900 218145000 592000 592000 592000 592000 0
454 20241209 110800 218145000 592000 592000 592000 592000 0
455 20241209 110700 218145000 592000 592000 592000 592000 0
456 20241209 110600 218145000 592000 592000 592000 592000 0
457 20241209 110500 218145000 592000 592000 592000 592000 0
458 20241209 110400 218145000 592000 592000 592000 592000 1
459 20241209 110300 217553000 594000 594000 594000 594000 0
460 20241209 110200 217553000 594000 594000 594000 594000 0
461 20241209 110100 217553000 594000 594000 594000 594000 0
462 20241209 110000 217553000 594000 594000 594000 594000 0
463 20241209 105900 217553000 594000 594000 594000 594000 0
464 20241209 105800 217553000 594000 594000 594000 594000 0
465 20241209 105700 217553000 594000 594000 594000 594000 0
466 20241209 105600 217553000 594000 594000 594000 594000 0
467 20241209 105500 217553000 594000 593000 594000 590000 46
468 20241209 105400 190360000 593000 593000 593000 593000 0
469 20241209 105300 190360000 593000 593000 593000 593000 0
470 20241209 105200 190360000 593000 593000 593000 593000 1
471 20241209 105100 189767000 593000 593000 593000 593000 0
472 20241209 105000 189767000 593000 593000 593000 593000 0
473 20241209 104900 189767000 593000 593000 593000 593000 0
474 20241209 104800 189767000 593000 593000 593000 593000 2
475 20241209 104700 188581000 593000 593000 593000 593000 0
476 20241209 104600 188581000 593000 593000 593000 593000 0
477 20241209 104500 188581000 593000 593000 593000 593000 0
478 20241209 104400 188581000 593000 593000 593000 593000 0
479 20241209 104300 188581000 593000 593000 593000 593000 0
480 20241209 104200 188581000 593000 593000 593000 593000 0
481 20241209 104100 188581000 593000 593000 593000 593000 0
482 20241209 104000 188581000 593000 593000 593000 593000 0
483 20241209 103900 188581000 593000 593000 593000 593000 0
484 20241209 103800 188581000 593000 593000 593000 593000 0
485 20241209 103700 188581000 593000 593000 593000 593000 0
486 20241209 103600 188581000 593000 593000 593000 593000 0
487 20241209 103500 188581000 593000 593000 593000 593000 0
488 20241209 103400 188581000 593000 593000 593000 593000 0
489 20241209 103300 188581000 593000 593000 593000 593000 0
490 20241209 103200 188581000 593000 593000 593000 593000 0
491 20241209 103100 188581000 593000 593000 593000 593000 0
492 20241209 103000 188581000 593000 593000 593000 593000 0
493 20241209 102900 188581000 593000 593000 593000 593000 0
494 20241209 102800 188581000 593000 593000 593000 593000 0
495 20241209 102700 188581000 593000 593000 593000 593000 0
496 20241209 102600 188581000 593000 593000 593000 593000 8
497 20241209 102500 183837000 592000 592000 592000 592000 0
498 20241209 102400 183837000 592000 592000 592000 592000 0
499 20241209 102300 183837000 592000 592000 592000 592000 1
500 20241209 102200 183245000 593000 592000 593000 592000 2
501 20241209 102100 182060000 592000 592000 592000 592000 1
502 20241209 102000 181468000 592000 592000 592000 592000 0
503 20241209 101900 181468000 592000 592000 592000 591000 8
504 20241209 101800 176738000 593000 593000 593000 593000 0
505 20241209 101700 176738000 593000 593000 593000 593000 0
506 20241209 101600 176738000 593000 593000 593000 593000 0
507 20241209 101500 176738000 593000 593000 593000 593000 0
508 20241209 101400 176738000 593000 593000 593000 593000 0
509 20241209 101300 176738000 593000 593000 593000 593000 0
510 20241209 101200 176738000 593000 592000 593000 592000 10
511 20241209 101100 170817000 593000 593000 593000 593000 8
512 20241209 101000 166073000 594000 594000 594000 594000 0
513 20241209 100900 166073000 594000 597000 597000 594000 24
514 20241209 100800 151810000 596000 596000 596000 596000 0
515 20241209 100700 151810000 596000 596000 596000 596000 0
516 20241209 100600 151810000 596000 596000 596000 596000 0
517 20241209 100500 151810000 596000 596000 596000 596000 0
518 20241209 100400 151810000 596000 596000 596000 596000 0
519 20241209 100300 151810000 596000 596000 596000 596000 1
520 20241209 100200 151214000 596000 596000 596000 596000 0
521 20241209 100100 151214000 596000 596000 596000 596000 0
522 20241209 100000 151214000 596000 596000 596000 596000 6
523 20241209 095900 147638000 596000 596000 596000 596000 0
524 20241209 095800 147638000 596000 596000 596000 596000 0
525 20241209 095700 147638000 596000 596000 596000 596000 0
526 20241209 095600 147638000 596000 596000 596000 596000 1
527 20241209 095500 147042000 594000 594000 594000 594000 2
528 20241209 095400 145854000 594000 593000 594000 593000 16
529 20241209 095300 136365000 593000 593000 593000 593000 0
530 20241209 095200 136365000 593000 593000 593000 593000 0
531 20241209 095100 136365000 593000 593000 593000 593000 1
532 20241209 095000 135772000 592000 592000 592000 592000 0
533 20241209 094900 135772000 592000 592000 592000 592000 0
534 20241209 094800 135772000 592000 592000 592000 592000 3
535 20241209 094700 133996000 592000 592000 592000 592000 6
536 20241209 094600 130444000 592000 592000 592000 592000 0
537 20241209 094500 130444000 592000 592000 592000 592000 0
538 20241209 094400 130444000 592000 592000 592000 592000 0
539 20241209 094300 130444000 592000 592000 592000 592000 0
540 20241209 094200 130444000 592000 592000 592000 592000 0
541 20241209 094100 130444000 592000 591000 592000 591000 4
542 20241209 094000 128077000 591000 591000 591000 591000 3
543 20241209 093900 126304000 591000 591000 591000 591000 0
544 20241209 093800 126304000 591000 591000 591000 591000 27
545 20241209 093700 110347000 592000 592000 592000 592000 10
546 20241209 093600 104427000 593000 593000 593000 593000 0
547 20241209 093500 104427000 593000 593000 593000 593000 0
548 20241209 093400 104427000 593000 593000 593000 593000 0
549 20241209 093300 104427000 593000 592000 593000 592000 3
550 20241209 093200 102649000 593000 592000 593000 592000 5
551 20241209 093100 99688000 593000 593000 593000 593000 21
552 20241209 093000 87235000 594000 594000 594000 594000 0
553 20241209 092900 87235000 594000 594000 594000 594000 0
554 20241209 092800 87235000 594000 594000 594000 594000 2
555 20241209 092700 86047000 594000 594000 594000 594000 2
556 20241209 092600 84859000 594000 594000 594000 594000 0
557 20241209 092500 84859000 594000 595000 595000 594000 26
558 20241209 092400 69390000 595000 596000 596000 595000 3
559 20241209 092300 67604000 596000 596000 596000 596000 0
560 20241209 092200 67604000 596000 596000 596000 596000 1
561 20241209 092100 67008000 596000 596000 596000 596000 1
562 20241209 092000 66412000 595000 595000 595000 595000 0
563 20241209 091900 66412000 595000 595000 595000 595000 0
564 20241209 091800 66412000 595000 595000 595000 595000 1
565 20241209 091700 65817000 595000 595000 595000 595000 1
566 20241209 091600 65222000 596000 595000 596000 595000 17
567 20241209 091500 55093000 596000 597000 597000 596000 12
568 20241209 091400 47940000 596000 598000 598000 596000 16
569 20241209 091300 38402000 598000 600000 600000 598000 6
570 20241209 091200 34804000 600000 600000 600000 600000 8
571 20241209 091100 30004000 600000 600000 600000 600000 0
572 20241209 091000 30004000 600000 600000 600000 600000 0
573 20241209 090900 30004000 600000 600000 600000 600000 0
574 20241209 090800 30004000 600000 600000 600000 600000 0
575 20241209 090700 30004000 600000 600000 600000 600000 1
576 20241209 090600 29404000 600000 600000 600000 600000 0
577 20241209 090500 29404000 600000 600000 600000 600000 32
578 20241209 090400 10204000 600000 600000 600000 600000 1
579 20241209 090300 9604000 600000 600000 600000 600000 4
580 20241209 090200 7204000 600000 600000 600000 600000 0
581 20241209 090100 7204000 600000 601000 601000 600000 12
582 20241209 090000 0 608000 608000 608000 608000 0