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

596
009730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,638658128,971,971,971,971,19354
20241209,185300,638658128,971,971,971,971,0
20241209,185200,638658128,971,971,971,971,0
20241209,185100,638658128,971,971,971,971,0
20241209,185000,638658128,971,971,971,971,0
20241209,184900,638658128,971,971,971,971,0
20241209,184800,638658128,971,971,971,971,0
20241209,184700,638658128,971,971,971,971,0
20241209,184600,638658128,971,971,971,971,0
20241209,184500,638658128,971,971,971,971,0
20241209,184400,638658128,971,971,971,971,0
20241209,184300,638658128,971,971,971,971,0
20241209,184200,638658128,971,971,971,971,0
20241209,184100,638658128,971,971,971,971,0
20241209,184000,638658128,971,971,971,971,0
20241209,183900,638658128,971,971,971,971,0
20241209,183800,638658128,971,971,971,971,0
20241209,183700,638658128,971,971,971,971,0
20241209,183600,638658128,971,971,971,971,0
20241209,183500,638658128,971,971,971,971,0
20241209,183400,638658128,971,971,971,971,0
20241209,183300,638658128,971,971,971,971,0
20241209,183200,638658128,971,971,971,971,0
20241209,183100,638658128,971,971,971,971,0
20241209,183000,638658128,971,971,971,971,0
20241209,182900,638658128,971,971,971,971,0
20241209,182800,638658128,971,971,971,971,0
20241209,182700,638658128,971,971,971,971,0
20241209,182600,638658128,971,971,971,971,0
20241209,182500,638658128,971,971,971,971,0
20241209,182400,638658128,971,971,971,971,19354
20241209,182300,638658128,971,971,971,971,0
20241209,182200,638658128,971,971,971,971,0
20241209,182100,638658128,971,971,971,971,0
20241209,182000,638658128,971,971,971,971,0
20241209,181900,638658128,971,971,971,971,0
20241209,181800,638658128,971,971,971,971,0
20241209,181700,638658128,971,971,971,971,0
20241209,181600,638658128,971,971,971,971,0
20241209,181500,638658128,971,971,971,971,0
20241209,181400,638658128,971,971,971,971,0
20241209,181300,638658128,971,971,971,971,0
20241209,181200,638658128,971,971,971,971,0
20241209,181100,638658128,971,971,971,971,0
20241209,181000,638658128,971,971,971,971,0
20241209,180900,638658128,971,971,971,971,0
20241209,180800,638658128,971,971,971,971,0
20241209,180700,638658128,971,971,971,971,0
20241209,180600,638658128,971,971,971,971,0
20241209,180500,638658128,971,971,971,971,0
20241209,180400,638658128,971,971,971,971,0
20241209,180300,638658128,971,971,971,971,0
20241209,180200,638658128,971,971,971,971,0
20241209,180100,638658128,971,971,971,971,0
20241209,180000,638658128,971,971,971,971,0
20241209,175900,638658128,971,971,971,971,0
20241209,175800,638658128,971,971,971,971,0
20241209,175700,638658128,971,971,971,971,0
20241209,175600,638658128,971,971,971,971,0
20241209,175500,638658128,971,971,971,971,0
20241209,175400,638658128,971,971,971,971,19354
20241209,175300,638658128,971,971,971,971,0
20241209,175200,638658128,971,971,971,971,0
20241209,175100,638658128,971,971,971,971,0
20241209,175000,638658128,971,971,971,971,0
20241209,174900,638658128,971,971,971,971,0
20241209,174800,638658128,971,971,971,971,0
20241209,174700,638658128,971,971,971,971,0
20241209,174600,638658128,971,971,971,971,0
20241209,174500,638658128,971,971,971,971,0
20241209,174400,638658128,971,971,971,971,0
20241209,174300,638658128,971,971,971,971,0
20241209,174200,638658128,971,971,971,971,0
20241209,174100,638658128,971,971,971,971,0
20241209,174000,638658128,971,971,971,971,0
20241209,173900,638658128,971,971,971,971,0
20241209,173800,638658128,971,971,971,971,0
20241209,173700,638658128,971,971,971,971,0
20241209,173600,638658128,971,971,971,971,0
20241209,173500,638658128,971,971,971,971,0
20241209,173400,638658128,971,971,971,971,0
20241209,173300,638658128,971,971,971,971,0
20241209,173200,638658128,971,971,971,971,0
20241209,173100,638658128,971,971,971,971,0
20241209,173000,638658128,971,971,971,971,0
20241209,172900,638658128,971,971,971,971,0
20241209,172800,638658128,971,971,971,971,0
20241209,172700,638658128,971,971,971,971,0
20241209,172600,638658128,971,971,971,971,0
20241209,172500,638658128,971,971,971,971,0
20241209,172400,638658128,971,971,971,971,19354
20241209,172300,638658128,971,971,971,971,0
20241209,172200,638658128,971,971,971,971,0
20241209,172100,638658128,971,971,971,971,0
20241209,172000,638658128,971,971,971,971,0
20241209,171900,638658128,971,971,971,971,0
20241209,171800,638658128,971,971,971,971,0
20241209,171700,638658128,971,971,971,971,0
20241209,171600,638658128,971,971,971,971,0
20241209,171500,638658128,971,971,971,971,0
20241209,171400,638658128,971,971,971,971,0
20241209,171300,638658128,971,971,971,971,0
20241209,171200,638658128,971,971,971,971,0
20241209,171100,638658128,971,971,971,971,0
20241209,171000,638658128,971,971,971,971,0
20241209,170900,638658128,971,971,971,971,0
20241209,170800,638658128,971,971,971,971,0
20241209,170700,638658128,971,971,971,971,0
20241209,170600,638658128,971,971,971,971,0
20241209,170500,638658128,971,971,971,971,0
20241209,170400,638658128,971,971,971,971,0
20241209,170300,638658128,971,971,971,971,0
20241209,170200,638658128,971,971,971,971,0
20241209,170100,638658128,971,971,971,971,0
20241209,170000,638658128,971,971,971,971,0
20241209,165900,638658128,971,971,971,971,0
20241209,165800,638658128,971,971,971,971,0
20241209,165700,638658128,971,971,971,971,0
20241209,165600,638658128,971,971,971,971,0
20241209,165500,638658128,971,971,971,971,0
20241209,165400,638658128,971,971,971,971,19354
20241209,165300,638658128,971,971,971,971,0
20241209,165200,638658128,971,971,971,971,0
20241209,165100,638658128,971,971,971,971,0
20241209,165000,638658128,971,971,971,971,0
20241209,164900,638658128,971,971,971,971,0
20241209,164800,638658128,971,971,971,971,0
20241209,164700,638658128,971,971,971,971,0
20241209,164600,638658128,971,971,971,971,0
20241209,164500,638658128,971,971,971,971,0
20241209,164400,638658128,971,971,971,971,0
20241209,164300,638658128,971,971,971,971,0
20241209,164200,638658128,971,971,971,971,0
20241209,164100,638658128,971,971,971,971,0
20241209,164000,638658128,971,971,971,971,0
20241209,163900,638658128,971,971,971,971,0
20241209,163800,638658128,971,971,971,971,0
20241209,163700,638658128,971,971,971,971,0
20241209,163600,638658128,971,971,971,971,0
20241209,163500,638658128,971,971,971,971,0
20241209,163400,638658128,971,971,971,971,0
20241209,163300,638658128,971,971,971,971,0
20241209,163200,638658128,971,971,971,971,0
20241209,163100,638658128,971,971,971,971,0
20241209,163000,638658128,971,971,971,971,0
20241209,162900,638658128,971,971,971,971,0
20241209,162800,638658128,971,971,971,971,0
20241209,162700,638658128,971,971,971,971,0
20241209,162600,638658128,971,971,971,971,0
20241209,162500,638658128,971,971,971,971,0
20241209,162400,638658128,971,971,971,971,19354
20241209,162300,638658128,971,971,971,971,0
20241209,162200,638658128,971,971,971,971,0
20241209,162100,638658128,971,971,971,971,0
20241209,162000,638658128,971,971,971,971,0
20241209,161900,638658128,971,971,971,971,0
20241209,161800,638658128,971,971,971,971,0
20241209,161700,638658128,971,971,971,971,0
20241209,161600,638658128,971,971,971,971,0
20241209,161500,638658128,971,971,971,971,0
20241209,161400,638658128,971,971,971,971,0
20241209,161300,638658128,971,971,971,971,0
20241209,161200,638658128,971,971,971,971,0
20241209,161100,638658128,971,971,971,971,0
20241209,161000,638658128,971,971,971,971,0
20241209,160900,638658128,971,971,971,971,0
20241209,160800,638658128,971,971,971,971,0
20241209,160700,638658128,971,971,971,971,0
20241209,160600,638658128,971,971,971,971,0
20241209,160500,638658128,971,971,971,971,0
20241209,160400,638658128,971,971,971,971,0
20241209,160300,638658128,971,971,971,971,0
20241209,160200,638658128,971,971,971,971,0
20241209,160100,638658128,971,971,971,971,0
20241209,160000,638658128,971,971,971,971,0
20241209,155900,638658128,971,971,971,971,0
20241209,155800,638658128,971,971,971,971,0
20241209,155700,638658128,971,971,971,971,0
20241209,155600,638658128,971,971,971,971,0
20241209,155500,638658128,971,971,971,971,0
20241209,155400,638658128,971,971,971,971,19354
20241209,155300,638658128,971,971,971,971,0
20241209,155200,638658128,971,971,971,971,0
20241209,155100,638658128,971,971,971,971,0
20241209,155000,638658128,971,971,971,971,0
20241209,154900,638658128,971,971,971,971,0
20241209,154800,638658128,971,971,971,971,0
20241209,154700,638658128,971,971,971,971,0
20241209,154600,638658128,971,971,971,971,0
20241209,154500,638658128,971,971,971,971,0
20241209,154400,638658128,971,971,971,971,0
20241209,154300,638658128,971,971,971,971,0
20241209,154200,638658128,971,971,971,971,0
20241209,154100,638658128,971,971,971,971,0
20241209,154000,638658128,971,971,971,971,0
20241209,153900,638658128,971,971,971,971,0
20241209,153800,638658128,971,971,971,971,0
20241209,153700,638658128,971,971,971,971,0
20241209,153600,638658128,971,971,971,971,0
20241209,153500,638658128,971,971,971,971,0
20241209,153400,638658128,971,971,971,971,0
20241209,153300,638658128,971,971,971,971,0
20241209,153200,638658128,971,971,971,971,0
20241209,153100,638658128,971,971,971,971,0
20241209,153000,638658128,971,971,971,971,19354
20241209,152900,619865394,977,977,977,977,0
20241209,152800,619865394,977,977,977,977,0
20241209,152700,619865394,977,977,977,977,0
20241209,152600,619865394,977,977,977,977,0
20241209,152500,619865394,977,977,977,977,0
20241209,152400,619865394,977,977,977,977,0
20241209,152300,619865394,977,977,977,977,0
20241209,152200,619865394,977,977,977,977,0
20241209,152100,619865394,977,977,977,977,0
20241209,152000,619865394,977,977,977,977,0
20241209,151900,619865394,977,976,977,971,2204
20241209,151800,617715822,972,977,977,972,4423
20241209,151700,613396064,976,971,977,971,3093
20241209,151600,610390905,979,974,979,971,1098
20241209,151500,609319193,970,977,979,970,7849
20241209,151400,601696781,979,979,979,974,1210
20241209,151300,600517726,974,979,979,972,103
20241209,151200,600417594,971,977,980,971,4910
20241209,151100,595628168,979,977,979,974,3197
20241209,151000,592500005,974,978,978,974,672
20241209,150900,591842807,978,980,980,974,373
20241209,150800,591478479,980,980,980,974,2925
20241209,150700,588617064,980,982,984,978,2456
20241209,150600,586208394,978,985,985,978,7838
20241209,150500,578522342,982,986,986,982,387
20241209,150400,578142188,986,985,986,985,1155
20241209,150300,577004466,985,982,985,981,1930
20241209,150200,575108368,981,982,982,981,3909
20241209,150100,571272187,988,988,988,982,161
20241209,150000,571113125,988,982,988,981,1265
20241209,145900,569869668,989,989,989,989,1249
20241209,145800,568634407,989,986,989,981,1170
20241209,145700,567483315,981,986,986,981,2194
20241209,145600,565320036,981,987,987,981,371
20241209,145500,564956079,989,990,990,989,854
20241209,145400,564110801,980,980,981,978,4820
20241209,145300,559387348,979,980,980,979,2724
20241209,145200,556717884,979,978,979,978,3101
20241209,145100,553685026,978,980,981,972,4352
20241209,145000,549435448,980,980,980,980,825
20241209,144900,548626948,980,981,981,980,4274
20241209,144800,544438327,989,981,991,981,216
20241209,144700,544225299,981,983,983,981,1000
20241209,144600,543244296,981,980,994,980,75
20241209,144500,543170602,979,978,979,972,3531
20241209,144400,539722498,978,979,979,978,1263
20241209,144300,538487278,979,973,979,972,875
20241209,144200,537633925,973,979,979,973,23
20241209,144100,537611414,979,980,980,970,1172
20241209,144000,536463363,980,993,993,950,107044
20241209,143900,431699482,993,993,993,990,4198
20241209,143800,427542984,991,993,993,991,16090
20241209,143700,411590930,994,994,995,994,5135
20241209,143600,406486685,995,996,997,995,4821
20241209,143500,401688945,998,998,998,998,5
20241209,143400,401683955,996,996,996,996,245
20241209,143300,401439935,995,995,995,995,400
20241209,143200,401041935,995,995,995,995,612
20241209,143100,400432995,996,996,996,996,155
20241209,143000,400278615,998,998,998,998,103
20241209,142900,400175821,998,998,998,998,0
20241209,142800,400175821,998,998,998,998,193
20241209,142700,399983207,998,998,998,998,2
20241209,142600,399981211,997,997,997,997,0
20241209,142500,399981211,997,997,997,997,22
20241209,142400,399959277,997,998,998,997,6
20241209,142300,399953291,998,996,998,996,2
20241209,142200,399951297,998,998,998,998,21
20241209,142100,399930339,998,998,998,998,0
20241209,142000,399930339,998,998,998,998,1288
20241209,141900,398644915,998,997,998,997,7
20241209,141800,398637931,997,997,997,997,0
20241209,141700,398637931,997,995,997,995,744
20241209,141600,397896883,996,996,996,996,13
20241209,141500,397883935,996,996,996,996,1483
20241209,141400,396406867,996,996,996,996,26
20241209,141300,396380971,996,996,996,996,140
20241209,141200,396241531,996,995,996,995,1000
20241209,141100,395246486,995,993,995,993,216
20241209,141000,395031836,993,993,993,993,0
20241209,140900,395031836,993,993,993,993,0
20241209,140800,395031836,993,993,993,993,26
20241209,140700,395006018,992,992,992,992,358
20241209,140600,394650882,996,996,996,996,0
20241209,140500,394650882,996,993,996,993,2739
20241209,140400,391931030,994,995,996,994,291
20241209,140300,391641690,995,995,995,995,0
20241209,140200,391641690,995,995,995,995,171
20241209,140100,391471545,996,996,996,996,54
20241209,140000,391417761,996,997,997,996,529
20241209,135900,390890706,998,998,998,998,455
20241209,135800,390436616,998,998,998,998,829
20241209,135700,389609274,998,998,998,998,858
20241209,135600,388752990,1000,999,1000,999,287
20241209,135500,388466264,999,999,999,999,3
20241209,135400,388463267,999,999,999,999,149
20241209,135300,388314416,999,998,999,998,36
20241209,135200,388278458,998,996,998,993,1362
20241209,135100,386922202,997,996,997,993,1273
20241209,135000,385655678,996,994,996,993,3027
20241209,134900,382647943,994,994,994,994,786
20241209,134800,381866659,994,994,994,994,99
20241209,134700,381768253,993,993,993,993,363
20241209,134600,381407794,994,997,997,994,51
20241209,134500,381357025,997,997,997,997,7
20241209,134400,381350046,994,995,995,994,10
20241209,134300,381340105,993,993,993,993,0
20241209,134200,381340105,993,993,993,993,0
20241209,134100,381340105,993,993,993,993,0
20241209,134000,381340105,993,993,993,993,0
20241209,133900,381340105,993,993,993,993,0
20241209,133800,381340105,993,993,993,993,0
20241209,133700,381340105,993,993,993,993,0
20241209,133600,381340105,993,993,993,993,455
20241209,133500,380888290,993,993,993,993,0
20241209,133400,380888290,993,993,994,993,213
20241209,133300,380676771,994,994,994,994,3007
20241209,133200,377687813,994,994,994,994,3
20241209,133100,377684831,993,993,993,993,1459
20241209,133000,376236044,993,995,995,993,4607
20241209,132900,371660403,997,997,997,995,2652
20241209,132800,369021182,996,996,996,996,0
20241209,132700,369021182,996,996,996,996,4862
20241209,132600,364178630,997,997,997,997,48
20241209,132500,364130774,997,997,997,997,0
20241209,132400,364130774,997,997,997,996,376
20241209,132300,363756085,997,997,997,997,2
20241209,132200,363754091,996,996,996,996,0
20241209,132100,363754091,996,996,996,996,261
20241209,132000,363494135,996,996,996,996,2289
20241209,131900,361214291,997,997,997,997,10
20241209,131800,361204321,998,998,998,998,36
20241209,131700,361168393,998,998,998,998,14
20241209,131600,361154421,999,999,999,999,0
20241209,131500,361154421,999,996,999,996,112
20241209,131400,361042539,995,995,995,995,118
20241209,131300,360925129,995,995,995,995,0
20241209,131200,360925129,995,995,995,995,500
20241209,131100,360427629,995,993,995,993,1000
20241209,131000,359433829,993,993,993,993,1
20241209,130900,359432836,993,993,993,993,4
20241209,130800,359428864,993,993,993,993,0
20241209,130700,359428864,993,993,993,993,0
20241209,130600,359428864,993,992,993,992,350
20241209,130500,359081364,992,992,992,992,3406
20241209,130400,355702612,992,993,993,992,1791
20241209,130300,353925624,992,993,993,992,2468
20241209,130200,351477171,993,994,994,993,5241
20241209,130100,346272134,994,995,995,994,356
20241209,130000,345918070,994,996,996,994,8057
20241209,125900,337904954,996,996,996,996,7011
20241209,125800,330921998,996,998,998,996,16000
20241209,125700,314975595,998,998,998,998,100
20241209,125600,314875795,998,998,998,998,580
20241209,125500,314296955,997,997,997,997,0
20241209,125400,314296955,997,997,997,997,0
20241209,125300,314296955,997,997,997,997,0
20241209,125200,314296955,997,998,998,997,884
20241209,125100,313415577,998,1000,1000,997,2800
20241209,125000,310620342,1001,1001,1001,1001,0
20241209,124900,310620342,1001,1001,1001,1001,19
20241209,124800,310601323,1001,1001,1001,1001,1
20241209,124700,310600322,999,999,999,999,0
20241209,124600,310600322,999,999,999,999,0
20241209,124500,310600322,999,999,999,999,0
20241209,124400,310600322,999,999,999,999,860
20241209,124300,309741182,999,999,999,999,650
20241209,124200,309091832,1003,1003,1003,1003,0
20241209,124100,309091832,1003,1003,1003,1003,12
20241209,124000,309079796,1002,1002,1002,1002,151
20241209,123900,308928494,998,998,998,998,0
20241209,123800,308928494,998,998,998,998,0
20241209,123700,308928494,998,998,998,998,22
20241209,123600,308906538,1000,999,1000,999,1160
20241209,123500,307746779,999,999,999,999,30
20241209,123400,307716809,1000,1000,1000,1000,5
20241209,123300,307711809,1000,1000,1000,1000,417
20241209,123200,307294809,1000,1000,1000,1000,555
20241209,123100,306739809,1000,1000,1000,1000,0
20241209,123000,306739809,1000,1000,1000,1000,1980
20241209,122900,304759809,996,996,996,996,0
20241209,122800,304759809,996,999,999,996,1003
20241209,122700,303759091,1000,1000,1000,1000,3310
20241209,122600,300449091,999,999,999,999,0
20241209,122500,300449091,999,1001,1001,999,492
20241209,122400,299957120,1002,1002,1002,1002,10
20241209,122300,299947100,1002,1002,1002,1002,5
20241209,122200,299942090,1002,1002,1002,1002,20
20241209,122100,299922050,1002,1002,1002,1002,16
20241209,122000,299906018,1002,1002,1002,1002,100
20241209,121900,299805818,1002,1002,1002,1002,46
20241209,121800,299759726,1002,1002,1002,1002,1662
20241209,121700,298094402,1002,1002,1002,1001,35
20241209,121600,298059341,1002,1002,1002,1002,17
20241209,121500,298042307,1002,1002,1002,1002,5110
20241209,121400,292922087,1003,1003,1003,1003,0
20241209,121300,292922087,1003,1003,1003,1003,0
20241209,121200,292922087,1003,1000,1003,1000,1002
20241209,121100,291920081,1003,1003,1003,1003,2
20241209,121000,291918075,1000,1000,1000,1000,0
20241209,120900,291918075,1000,1000,1000,1000,0
20241209,120800,291918075,1000,1000,1000,1000,9
20241209,120700,291909075,1000,1000,1000,1000,1012
20241209,120600,290897075,1000,1000,1000,1000,0
20241209,120500,290897075,1000,999,1000,999,5696
20241209,120400,285201132,999,999,999,999,1272
20241209,120300,283930404,999,999,999,999,33
20241209,120200,283897437,999,999,999,999,10
20241209,120100,283887447,999,999,999,999,2
20241209,120000,283885449,996,996,996,996,0
20241209,115900,283885449,996,999,999,996,408
20241209,115800,283479000,999,999,999,999,43
20241209,115700,283436043,999,999,999,996,5106
20241209,115600,278340725,999,999,999,999,48
20241209,115500,278292773,999,999,999,999,61
20241209,115400,278231834,999,999,999,999,776
20241209,115300,277456610,999,999,999,999,15
20241209,115200,277441625,999,1000,1000,999,40
20241209,115100,277401645,998,998,998,998,0
20241209,115000,277401645,998,998,998,998,4
20241209,114900,277397653,997,999,999,997,254
20241209,114800,277144067,1000,1000,1000,1000,0
20241209,114700,277144067,1000,1000,1000,1000,245
20241209,114600,276899067,1000,1000,1000,1000,0
20241209,114500,276899067,1000,997,1000,997,302
20241209,114400,276597967,996,996,996,996,0
20241209,114300,276597967,996,996,996,996,3
20241209,114200,276594979,1000,1000,1000,1000,0
20241209,114100,276594979,1000,1000,1000,1000,601
20241209,114000,275993979,1000,1000,1000,1000,0
20241209,113900,275993979,1000,1003,1003,1000,1184
20241209,113800,274809844,1003,1003,1003,1003,5
20241209,113700,274804829,1000,1000,1000,1000,1479
20241209,113600,273325829,996,1000,1000,996,12
20241209,113500,273313870,1000,1000,1000,996,410
20241209,113400,272905470,996,1000,1000,996,12
20241209,113300,272893510,1000,1000,1000,1000,0
20241209,113200,272893510,1000,1000,1000,1000,0
20241209,113100,272893510,1000,1000,1000,1000,4
20241209,113000,272889510,1000,1000,1000,1000,27
20241209,112900,272862510,1000,1000,1000,1000,0
20241209,112800,272862510,1000,1000,1000,1000,2
20241209,112700,272860510,999,994,999,993,5313
20241209,112600,267565738,994,994,994,994,0
20241209,112500,267565738,994,994,994,994,1
20241209,112400,267564744,991,1000,1000,991,38145
20241209,112300,229593392,1000,1001,1001,1000,1530
20241209,112200,228063368,1002,1003,1003,1002,30
20241209,112100,228033288,1003,1004,1004,1003,34
20241209,112000,227999182,1003,1003,1004,1003,12
20241209,111900,227987144,1003,1003,1003,1003,10
20241209,111800,227977114,1005,1005,1005,1005,0
20241209,111700,227977114,1005,1005,1005,1005,61
20241209,111600,227915809,1006,1006,1006,1006,0
20241209,111500,227915809,1006,1000,1006,1000,521
20241209,111400,227394797,1000,1001,1001,1000,245
20241209,111300,227149778,1000,1001,1001,1000,8140
20241209,111200,219007701,1002,1002,1002,1002,0
20241209,111100,219007701,1002,1002,1002,1002,600
20241209,111000,218406501,1002,1010,1010,1002,4617
20241209,110900,213774460,1010,1004,1010,1004,1002
20241209,110800,212768440,1010,1010,1010,1010,0
20241209,110700,212768440,1010,1010,1010,1010,1
20241209,110600,212767430,1011,1011,1011,1011,0
20241209,110500,212767430,1011,1011,1011,1011,0
20241209,110400,212767430,1011,1011,1011,1011,0
20241209,110300,212767430,1011,1011,1011,1011,0
20241209,110200,212767430,1011,1011,1011,1011,0
20241209,110100,212767430,1011,1011,1011,1011,0
20241209,110000,212767430,1011,1011,1011,1011,0
20241209,105900,212767430,1011,1004,1011,1004,941
20241209,105800,211822631,1004,1004,1004,1004,20
20241209,105700,211802551,1004,1004,1004,1004,15
20241209,105600,211787491,1001,1001,1001,1001,14
20241209,105500,211773477,1001,1004,1004,1001,2034
20241209,105400,209736179,1004,1004,1004,1004,246
20241209,105300,209489195,1004,1004,1004,1004,713
20241209,105200,208773343,1001,1001,1001,1001,0
20241209,105100,208773343,1001,1003,1004,1001,3089
20241209,105000,205675837,1004,1004,1004,1004,10
20241209,104900,205665797,1004,1004,1004,1004,320
20241209,104800,205344517,1005,1005,1005,1005,93
20241209,104700,205251052,1005,1005,1005,1005,260
20241209,104600,204989752,1005,1005,1005,1004,1154
20241209,104500,203830121,1005,1005,1005,1005,1878
20241209,104400,201942731,1005,1006,1006,1005,29
20241209,104300,201913576,1009,1008,1011,1008,942
20241209,104200,200963075,1008,1007,1008,1007,1842
20241209,104100,199107331,1007,1005,1007,1005,1386
20241209,104000,197713797,1005,1003,1005,1003,681
20241209,103900,197030750,1003,1003,1003,1003,60
20241209,103800,196970570,1003,1003,1003,1003,40
20241209,103700,196930450,1005,1001,1005,1001,242
20241209,103600,196688200,1001,1005,1005,1001,1010
20241209,103500,195677110,1005,1005,1005,1005,6
20241209,103400,195671080,1000,1000,1000,1000,80
20241209,103300,195591080,1000,1000,1000,1000,11
20241209,103200,195580080,1000,1005,1005,1000,5010
20241209,103100,190567944,1005,1005,1005,1005,30
20241209,103000,190537794,1007,1005,1007,1005,3107
20241209,102900,187410197,1001,1001,1001,1001,2396
20241209,102800,185011801,1001,1001,1001,1001,0
20241209,102700,185011801,1001,1001,1001,1001,0
20241209,102600,185011801,1001,1001,1001,1001,0
20241209,102500,185011801,1001,1001,1001,1001,99
20241209,102400,184912702,1005,1005,1005,1005,0
20241209,102300,184912702,1005,1005,1005,1005,0
20241209,102200,184912702,1005,1005,1005,1005,0
20241209,102100,184912702,1005,1000,1005,1000,5462
20241209,102000,179450692,1000,1005,1005,1000,28
20241209,101900,179422682,1000,1001,1005,1000,4589
20241209,101800,174830259,1005,1002,1005,1001,202
20241209,101700,174628039,1002,1004,1005,1002,220
20241209,101600,174407209,1005,1005,1005,1005,124
20241209,101500,174282589,1004,1004,1004,1004,63
20241209,101400,174219337,1005,1004,1005,1004,62
20241209,101300,174157084,1004,1005,1005,1004,110
20241209,101200,174046584,1005,1005,1005,1005,50
20241209,101100,173996334,1006,1005,1006,1005,22
20241209,101000,173974222,1006,1005,1006,1005,210
20241209,100900,173762985,1007,1000,1007,1000,3
20241209,100800,173759971,1007,1000,1007,1000,1766
20241209,100700,171993936,1000,1001,1001,1000,200
20241209,100600,171793934,1008,1002,1008,1002,1252
20241209,100500,170538088,1001,1000,1001,1000,1465
20241209,100400,169072894,1002,1002,1002,1002,0
20241209,100300,169072894,1002,999,1002,999,1619
20241209,100200,167455024,1002,1002,1002,999,2472
20241209,100100,164985345,1004,1004,1004,1004,162
20241209,100000,164822697,1008,1001,1008,1000,302
20241209,095900,164520501,1002,1004,1004,1002,6695
20241209,095800,157800721,1013,1013,1013,1013,0
20241209,095700,157800721,1013,1013,1013,1013,0
20241209,095600,157800721,1013,1005,1013,1005,9764
20241209,095500,147986573,1003,1003,1003,1003,1543
20241209,095400,146438944,1006,1006,1006,1006,2
20241209,095300,146436932,1005,1005,1006,1005,1573
20241209,095200,144856063,1005,1006,1006,1004,214
20241209,095100,144640959,1005,1005,1006,1005,795
20241209,095000,143841969,1005,1003,1005,1002,4632
20241209,094900,139194090,1002,1002,1002,1001,5290
20241209,094800,133894988,1002,1002,1002,1002,1
20241209,094700,133893986,1002,1002,1002,999,1155
20241209,094600,132736882,1002,998,1002,998,1445
20241209,094500,131291692,997,997,997,997,94
20241209,094400,131197974,998,998,998,998,2358
20241209,094300,128844690,1001,1001,1001,999,2603
20241209,094200,126241683,1001,1001,1001,1001,1457
20241209,094100,124783226,1002,1002,1002,1002,1010
20241209,094000,123771206,1002,1002,1002,1001,1455
20241209,093900,122313297,1002,999,1002,999,1002
20241209,093800,121312293,1002,999,1002,999,2032
20241209,093700,119282310,999,999,999,999,3500
20241209,093600,115785810,1002,1002,1002,1000,409
20241209,093500,115376192,999,999,999,999,1073
20241209,093400,114304265,1003,1003,1003,1003,66
20241209,093300,114238067,1003,1002,1003,1002,1779
20241209,093200,112454731,1000,995,1000,995,5793
20241209,093100,106665474,999,999,999,999,2501
20241209,093000,104166975,999,995,999,995,1816
20241209,092900,102360035,1000,999,1000,995,241
20241209,092800,102119771,995,995,995,995,1302
20241209,092700,100824281,995,1000,1000,995,1420
20241209,092600,99411329,1000,1000,1000,1000,5
20241209,092500,99406329,1000,997,1000,993,4836
20241209,092400,94596902,997,997,997,994,12253
20241209,092300,82403359,1000,995,1000,995,4691
20241209,092200,77728966,995,997,997,995,3698
20241209,092100,74045830,998,998,998,997,61
20241209,092000,73984993,998,998,998,996,5042
20241209,091900,68955043,998,997,998,997,1481
20241209,091800,67478445,997,999,999,997,2136
20241209,091700,65346863,1000,996,1000,995,328
20241209,091600,65020218,995,996,996,995,955
20241209,091500,64069844,997,1001,1001,997,5049
20241209,091400,59027299,1001,1003,1003,1001,1050
20241209,091300,57976209,1004,1003,1004,999,9131
20241209,091200,48844478,1002,999,1002,999,4226
20241209,091100,44618298,999,997,999,997,59
20241209,091000,44559360,997,998,999,997,39
20241209,090900,44520435,999,1000,1000,997,4472
20241209,090800,40061207,997,999,1000,997,1506
20241209,090700,38556639,999,990,1003,990,1389
20241209,090600,37171419,990,1002,1003,990,1024
20241209,090500,36156915,1003,990,1003,988,8664
20241209,090400,27579718,990,990,990,990,557
20241209,090300,27028288,989,1000,1004,988,3402
20241209,090200,23659345,989,1011,1011,989,20386
20241209,090100,3404582,1011,1019,1019,1011,7
20241209,090000,3397497,1000,999,1000,999,3400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 638658128 971 971 971 971 19354
3 20241209 185300 638658128 971 971 971 971 0
4 20241209 185200 638658128 971 971 971 971 0
5 20241209 185100 638658128 971 971 971 971 0
6 20241209 185000 638658128 971 971 971 971 0
7 20241209 184900 638658128 971 971 971 971 0
8 20241209 184800 638658128 971 971 971 971 0
9 20241209 184700 638658128 971 971 971 971 0
10 20241209 184600 638658128 971 971 971 971 0
11 20241209 184500 638658128 971 971 971 971 0
12 20241209 184400 638658128 971 971 971 971 0
13 20241209 184300 638658128 971 971 971 971 0
14 20241209 184200 638658128 971 971 971 971 0
15 20241209 184100 638658128 971 971 971 971 0
16 20241209 184000 638658128 971 971 971 971 0
17 20241209 183900 638658128 971 971 971 971 0
18 20241209 183800 638658128 971 971 971 971 0
19 20241209 183700 638658128 971 971 971 971 0
20 20241209 183600 638658128 971 971 971 971 0
21 20241209 183500 638658128 971 971 971 971 0
22 20241209 183400 638658128 971 971 971 971 0
23 20241209 183300 638658128 971 971 971 971 0
24 20241209 183200 638658128 971 971 971 971 0
25 20241209 183100 638658128 971 971 971 971 0
26 20241209 183000 638658128 971 971 971 971 0
27 20241209 182900 638658128 971 971 971 971 0
28 20241209 182800 638658128 971 971 971 971 0
29 20241209 182700 638658128 971 971 971 971 0
30 20241209 182600 638658128 971 971 971 971 0
31 20241209 182500 638658128 971 971 971 971 0
32 20241209 182400 638658128 971 971 971 971 19354
33 20241209 182300 638658128 971 971 971 971 0
34 20241209 182200 638658128 971 971 971 971 0
35 20241209 182100 638658128 971 971 971 971 0
36 20241209 182000 638658128 971 971 971 971 0
37 20241209 181900 638658128 971 971 971 971 0
38 20241209 181800 638658128 971 971 971 971 0
39 20241209 181700 638658128 971 971 971 971 0
40 20241209 181600 638658128 971 971 971 971 0
41 20241209 181500 638658128 971 971 971 971 0
42 20241209 181400 638658128 971 971 971 971 0
43 20241209 181300 638658128 971 971 971 971 0
44 20241209 181200 638658128 971 971 971 971 0
45 20241209 181100 638658128 971 971 971 971 0
46 20241209 181000 638658128 971 971 971 971 0
47 20241209 180900 638658128 971 971 971 971 0
48 20241209 180800 638658128 971 971 971 971 0
49 20241209 180700 638658128 971 971 971 971 0
50 20241209 180600 638658128 971 971 971 971 0
51 20241209 180500 638658128 971 971 971 971 0
52 20241209 180400 638658128 971 971 971 971 0
53 20241209 180300 638658128 971 971 971 971 0
54 20241209 180200 638658128 971 971 971 971 0
55 20241209 180100 638658128 971 971 971 971 0
56 20241209 180000 638658128 971 971 971 971 0
57 20241209 175900 638658128 971 971 971 971 0
58 20241209 175800 638658128 971 971 971 971 0
59 20241209 175700 638658128 971 971 971 971 0
60 20241209 175600 638658128 971 971 971 971 0
61 20241209 175500 638658128 971 971 971 971 0
62 20241209 175400 638658128 971 971 971 971 19354
63 20241209 175300 638658128 971 971 971 971 0
64 20241209 175200 638658128 971 971 971 971 0
65 20241209 175100 638658128 971 971 971 971 0
66 20241209 175000 638658128 971 971 971 971 0
67 20241209 174900 638658128 971 971 971 971 0
68 20241209 174800 638658128 971 971 971 971 0
69 20241209 174700 638658128 971 971 971 971 0
70 20241209 174600 638658128 971 971 971 971 0
71 20241209 174500 638658128 971 971 971 971 0
72 20241209 174400 638658128 971 971 971 971 0
73 20241209 174300 638658128 971 971 971 971 0
74 20241209 174200 638658128 971 971 971 971 0
75 20241209 174100 638658128 971 971 971 971 0
76 20241209 174000 638658128 971 971 971 971 0
77 20241209 173900 638658128 971 971 971 971 0
78 20241209 173800 638658128 971 971 971 971 0
79 20241209 173700 638658128 971 971 971 971 0
80 20241209 173600 638658128 971 971 971 971 0
81 20241209 173500 638658128 971 971 971 971 0
82 20241209 173400 638658128 971 971 971 971 0
83 20241209 173300 638658128 971 971 971 971 0
84 20241209 173200 638658128 971 971 971 971 0
85 20241209 173100 638658128 971 971 971 971 0
86 20241209 173000 638658128 971 971 971 971 0
87 20241209 172900 638658128 971 971 971 971 0
88 20241209 172800 638658128 971 971 971 971 0
89 20241209 172700 638658128 971 971 971 971 0
90 20241209 172600 638658128 971 971 971 971 0
91 20241209 172500 638658128 971 971 971 971 0
92 20241209 172400 638658128 971 971 971 971 19354
93 20241209 172300 638658128 971 971 971 971 0
94 20241209 172200 638658128 971 971 971 971 0
95 20241209 172100 638658128 971 971 971 971 0
96 20241209 172000 638658128 971 971 971 971 0
97 20241209 171900 638658128 971 971 971 971 0
98 20241209 171800 638658128 971 971 971 971 0
99 20241209 171700 638658128 971 971 971 971 0
100 20241209 171600 638658128 971 971 971 971 0
101 20241209 171500 638658128 971 971 971 971 0
102 20241209 171400 638658128 971 971 971 971 0
103 20241209 171300 638658128 971 971 971 971 0
104 20241209 171200 638658128 971 971 971 971 0
105 20241209 171100 638658128 971 971 971 971 0
106 20241209 171000 638658128 971 971 971 971 0
107 20241209 170900 638658128 971 971 971 971 0
108 20241209 170800 638658128 971 971 971 971 0
109 20241209 170700 638658128 971 971 971 971 0
110 20241209 170600 638658128 971 971 971 971 0
111 20241209 170500 638658128 971 971 971 971 0
112 20241209 170400 638658128 971 971 971 971 0
113 20241209 170300 638658128 971 971 971 971 0
114 20241209 170200 638658128 971 971 971 971 0
115 20241209 170100 638658128 971 971 971 971 0
116 20241209 170000 638658128 971 971 971 971 0
117 20241209 165900 638658128 971 971 971 971 0
118 20241209 165800 638658128 971 971 971 971 0
119 20241209 165700 638658128 971 971 971 971 0
120 20241209 165600 638658128 971 971 971 971 0
121 20241209 165500 638658128 971 971 971 971 0
122 20241209 165400 638658128 971 971 971 971 19354
123 20241209 165300 638658128 971 971 971 971 0
124 20241209 165200 638658128 971 971 971 971 0
125 20241209 165100 638658128 971 971 971 971 0
126 20241209 165000 638658128 971 971 971 971 0
127 20241209 164900 638658128 971 971 971 971 0
128 20241209 164800 638658128 971 971 971 971 0
129 20241209 164700 638658128 971 971 971 971 0
130 20241209 164600 638658128 971 971 971 971 0
131 20241209 164500 638658128 971 971 971 971 0
132 20241209 164400 638658128 971 971 971 971 0
133 20241209 164300 638658128 971 971 971 971 0
134 20241209 164200 638658128 971 971 971 971 0
135 20241209 164100 638658128 971 971 971 971 0
136 20241209 164000 638658128 971 971 971 971 0
137 20241209 163900 638658128 971 971 971 971 0
138 20241209 163800 638658128 971 971 971 971 0
139 20241209 163700 638658128 971 971 971 971 0
140 20241209 163600 638658128 971 971 971 971 0
141 20241209 163500 638658128 971 971 971 971 0
142 20241209 163400 638658128 971 971 971 971 0
143 20241209 163300 638658128 971 971 971 971 0
144 20241209 163200 638658128 971 971 971 971 0
145 20241209 163100 638658128 971 971 971 971 0
146 20241209 163000 638658128 971 971 971 971 0
147 20241209 162900 638658128 971 971 971 971 0
148 20241209 162800 638658128 971 971 971 971 0
149 20241209 162700 638658128 971 971 971 971 0
150 20241209 162600 638658128 971 971 971 971 0
151 20241209 162500 638658128 971 971 971 971 0
152 20241209 162400 638658128 971 971 971 971 19354
153 20241209 162300 638658128 971 971 971 971 0
154 20241209 162200 638658128 971 971 971 971 0
155 20241209 162100 638658128 971 971 971 971 0
156 20241209 162000 638658128 971 971 971 971 0
157 20241209 161900 638658128 971 971 971 971 0
158 20241209 161800 638658128 971 971 971 971 0
159 20241209 161700 638658128 971 971 971 971 0
160 20241209 161600 638658128 971 971 971 971 0
161 20241209 161500 638658128 971 971 971 971 0
162 20241209 161400 638658128 971 971 971 971 0
163 20241209 161300 638658128 971 971 971 971 0
164 20241209 161200 638658128 971 971 971 971 0
165 20241209 161100 638658128 971 971 971 971 0
166 20241209 161000 638658128 971 971 971 971 0
167 20241209 160900 638658128 971 971 971 971 0
168 20241209 160800 638658128 971 971 971 971 0
169 20241209 160700 638658128 971 971 971 971 0
170 20241209 160600 638658128 971 971 971 971 0
171 20241209 160500 638658128 971 971 971 971 0
172 20241209 160400 638658128 971 971 971 971 0
173 20241209 160300 638658128 971 971 971 971 0
174 20241209 160200 638658128 971 971 971 971 0
175 20241209 160100 638658128 971 971 971 971 0
176 20241209 160000 638658128 971 971 971 971 0
177 20241209 155900 638658128 971 971 971 971 0
178 20241209 155800 638658128 971 971 971 971 0
179 20241209 155700 638658128 971 971 971 971 0
180 20241209 155600 638658128 971 971 971 971 0
181 20241209 155500 638658128 971 971 971 971 0
182 20241209 155400 638658128 971 971 971 971 19354
183 20241209 155300 638658128 971 971 971 971 0
184 20241209 155200 638658128 971 971 971 971 0
185 20241209 155100 638658128 971 971 971 971 0
186 20241209 155000 638658128 971 971 971 971 0
187 20241209 154900 638658128 971 971 971 971 0
188 20241209 154800 638658128 971 971 971 971 0
189 20241209 154700 638658128 971 971 971 971 0
190 20241209 154600 638658128 971 971 971 971 0
191 20241209 154500 638658128 971 971 971 971 0
192 20241209 154400 638658128 971 971 971 971 0
193 20241209 154300 638658128 971 971 971 971 0
194 20241209 154200 638658128 971 971 971 971 0
195 20241209 154100 638658128 971 971 971 971 0
196 20241209 154000 638658128 971 971 971 971 0
197 20241209 153900 638658128 971 971 971 971 0
198 20241209 153800 638658128 971 971 971 971 0
199 20241209 153700 638658128 971 971 971 971 0
200 20241209 153600 638658128 971 971 971 971 0
201 20241209 153500 638658128 971 971 971 971 0
202 20241209 153400 638658128 971 971 971 971 0
203 20241209 153300 638658128 971 971 971 971 0
204 20241209 153200 638658128 971 971 971 971 0
205 20241209 153100 638658128 971 971 971 971 0
206 20241209 153000 638658128 971 971 971 971 19354
207 20241209 152900 619865394 977 977 977 977 0
208 20241209 152800 619865394 977 977 977 977 0
209 20241209 152700 619865394 977 977 977 977 0
210 20241209 152600 619865394 977 977 977 977 0
211 20241209 152500 619865394 977 977 977 977 0
212 20241209 152400 619865394 977 977 977 977 0
213 20241209 152300 619865394 977 977 977 977 0
214 20241209 152200 619865394 977 977 977 977 0
215 20241209 152100 619865394 977 977 977 977 0
216 20241209 152000 619865394 977 977 977 977 0
217 20241209 151900 619865394 977 976 977 971 2204
218 20241209 151800 617715822 972 977 977 972 4423
219 20241209 151700 613396064 976 971 977 971 3093
220 20241209 151600 610390905 979 974 979 971 1098
221 20241209 151500 609319193 970 977 979 970 7849
222 20241209 151400 601696781 979 979 979 974 1210
223 20241209 151300 600517726 974 979 979 972 103
224 20241209 151200 600417594 971 977 980 971 4910
225 20241209 151100 595628168 979 977 979 974 3197
226 20241209 151000 592500005 974 978 978 974 672
227 20241209 150900 591842807 978 980 980 974 373
228 20241209 150800 591478479 980 980 980 974 2925
229 20241209 150700 588617064 980 982 984 978 2456
230 20241209 150600 586208394 978 985 985 978 7838
231 20241209 150500 578522342 982 986 986 982 387
232 20241209 150400 578142188 986 985 986 985 1155
233 20241209 150300 577004466 985 982 985 981 1930
234 20241209 150200 575108368 981 982 982 981 3909
235 20241209 150100 571272187 988 988 988 982 161
236 20241209 150000 571113125 988 982 988 981 1265
237 20241209 145900 569869668 989 989 989 989 1249
238 20241209 145800 568634407 989 986 989 981 1170
239 20241209 145700 567483315 981 986 986 981 2194
240 20241209 145600 565320036 981 987 987 981 371
241 20241209 145500 564956079 989 990 990 989 854
242 20241209 145400 564110801 980 980 981 978 4820
243 20241209 145300 559387348 979 980 980 979 2724
244 20241209 145200 556717884 979 978 979 978 3101
245 20241209 145100 553685026 978 980 981 972 4352
246 20241209 145000 549435448 980 980 980 980 825
247 20241209 144900 548626948 980 981 981 980 4274
248 20241209 144800 544438327 989 981 991 981 216
249 20241209 144700 544225299 981 983 983 981 1000
250 20241209 144600 543244296 981 980 994 980 75
251 20241209 144500 543170602 979 978 979 972 3531
252 20241209 144400 539722498 978 979 979 978 1263
253 20241209 144300 538487278 979 973 979 972 875
254 20241209 144200 537633925 973 979 979 973 23
255 20241209 144100 537611414 979 980 980 970 1172
256 20241209 144000 536463363 980 993 993 950 107044
257 20241209 143900 431699482 993 993 993 990 4198
258 20241209 143800 427542984 991 993 993 991 16090
259 20241209 143700 411590930 994 994 995 994 5135
260 20241209 143600 406486685 995 996 997 995 4821
261 20241209 143500 401688945 998 998 998 998 5
262 20241209 143400 401683955 996 996 996 996 245
263 20241209 143300 401439935 995 995 995 995 400
264 20241209 143200 401041935 995 995 995 995 612
265 20241209 143100 400432995 996 996 996 996 155
266 20241209 143000 400278615 998 998 998 998 103
267 20241209 142900 400175821 998 998 998 998 0
268 20241209 142800 400175821 998 998 998 998 193
269 20241209 142700 399983207 998 998 998 998 2
270 20241209 142600 399981211 997 997 997 997 0
271 20241209 142500 399981211 997 997 997 997 22
272 20241209 142400 399959277 997 998 998 997 6
273 20241209 142300 399953291 998 996 998 996 2
274 20241209 142200 399951297 998 998 998 998 21
275 20241209 142100 399930339 998 998 998 998 0
276 20241209 142000 399930339 998 998 998 998 1288
277 20241209 141900 398644915 998 997 998 997 7
278 20241209 141800 398637931 997 997 997 997 0
279 20241209 141700 398637931 997 995 997 995 744
280 20241209 141600 397896883 996 996 996 996 13
281 20241209 141500 397883935 996 996 996 996 1483
282 20241209 141400 396406867 996 996 996 996 26
283 20241209 141300 396380971 996 996 996 996 140
284 20241209 141200 396241531 996 995 996 995 1000
285 20241209 141100 395246486 995 993 995 993 216
286 20241209 141000 395031836 993 993 993 993 0
287 20241209 140900 395031836 993 993 993 993 0
288 20241209 140800 395031836 993 993 993 993 26
289 20241209 140700 395006018 992 992 992 992 358
290 20241209 140600 394650882 996 996 996 996 0
291 20241209 140500 394650882 996 993 996 993 2739
292 20241209 140400 391931030 994 995 996 994 291
293 20241209 140300 391641690 995 995 995 995 0
294 20241209 140200 391641690 995 995 995 995 171
295 20241209 140100 391471545 996 996 996 996 54
296 20241209 140000 391417761 996 997 997 996 529
297 20241209 135900 390890706 998 998 998 998 455
298 20241209 135800 390436616 998 998 998 998 829
299 20241209 135700 389609274 998 998 998 998 858
300 20241209 135600 388752990 1000 999 1000 999 287
301 20241209 135500 388466264 999 999 999 999 3
302 20241209 135400 388463267 999 999 999 999 149
303 20241209 135300 388314416 999 998 999 998 36
304 20241209 135200 388278458 998 996 998 993 1362
305 20241209 135100 386922202 997 996 997 993 1273
306 20241209 135000 385655678 996 994 996 993 3027
307 20241209 134900 382647943 994 994 994 994 786
308 20241209 134800 381866659 994 994 994 994 99
309 20241209 134700 381768253 993 993 993 993 363
310 20241209 134600 381407794 994 997 997 994 51
311 20241209 134500 381357025 997 997 997 997 7
312 20241209 134400 381350046 994 995 995 994 10
313 20241209 134300 381340105 993 993 993 993 0
314 20241209 134200 381340105 993 993 993 993 0
315 20241209 134100 381340105 993 993 993 993 0
316 20241209 134000 381340105 993 993 993 993 0
317 20241209 133900 381340105 993 993 993 993 0
318 20241209 133800 381340105 993 993 993 993 0
319 20241209 133700 381340105 993 993 993 993 0
320 20241209 133600 381340105 993 993 993 993 455
321 20241209 133500 380888290 993 993 993 993 0
322 20241209 133400 380888290 993 993 994 993 213
323 20241209 133300 380676771 994 994 994 994 3007
324 20241209 133200 377687813 994 994 994 994 3
325 20241209 133100 377684831 993 993 993 993 1459
326 20241209 133000 376236044 993 995 995 993 4607
327 20241209 132900 371660403 997 997 997 995 2652
328 20241209 132800 369021182 996 996 996 996 0
329 20241209 132700 369021182 996 996 996 996 4862
330 20241209 132600 364178630 997 997 997 997 48
331 20241209 132500 364130774 997 997 997 997 0
332 20241209 132400 364130774 997 997 997 996 376
333 20241209 132300 363756085 997 997 997 997 2
334 20241209 132200 363754091 996 996 996 996 0
335 20241209 132100 363754091 996 996 996 996 261
336 20241209 132000 363494135 996 996 996 996 2289
337 20241209 131900 361214291 997 997 997 997 10
338 20241209 131800 361204321 998 998 998 998 36
339 20241209 131700 361168393 998 998 998 998 14
340 20241209 131600 361154421 999 999 999 999 0
341 20241209 131500 361154421 999 996 999 996 112
342 20241209 131400 361042539 995 995 995 995 118
343 20241209 131300 360925129 995 995 995 995 0
344 20241209 131200 360925129 995 995 995 995 500
345 20241209 131100 360427629 995 993 995 993 1000
346 20241209 131000 359433829 993 993 993 993 1
347 20241209 130900 359432836 993 993 993 993 4
348 20241209 130800 359428864 993 993 993 993 0
349 20241209 130700 359428864 993 993 993 993 0
350 20241209 130600 359428864 993 992 993 992 350
351 20241209 130500 359081364 992 992 992 992 3406
352 20241209 130400 355702612 992 993 993 992 1791
353 20241209 130300 353925624 992 993 993 992 2468
354 20241209 130200 351477171 993 994 994 993 5241
355 20241209 130100 346272134 994 995 995 994 356
356 20241209 130000 345918070 994 996 996 994 8057
357 20241209 125900 337904954 996 996 996 996 7011
358 20241209 125800 330921998 996 998 998 996 16000
359 20241209 125700 314975595 998 998 998 998 100
360 20241209 125600 314875795 998 998 998 998 580
361 20241209 125500 314296955 997 997 997 997 0
362 20241209 125400 314296955 997 997 997 997 0
363 20241209 125300 314296955 997 997 997 997 0
364 20241209 125200 314296955 997 998 998 997 884
365 20241209 125100 313415577 998 1000 1000 997 2800
366 20241209 125000 310620342 1001 1001 1001 1001 0
367 20241209 124900 310620342 1001 1001 1001 1001 19
368 20241209 124800 310601323 1001 1001 1001 1001 1
369 20241209 124700 310600322 999 999 999 999 0
370 20241209 124600 310600322 999 999 999 999 0
371 20241209 124500 310600322 999 999 999 999 0
372 20241209 124400 310600322 999 999 999 999 860
373 20241209 124300 309741182 999 999 999 999 650
374 20241209 124200 309091832 1003 1003 1003 1003 0
375 20241209 124100 309091832 1003 1003 1003 1003 12
376 20241209 124000 309079796 1002 1002 1002 1002 151
377 20241209 123900 308928494 998 998 998 998 0
378 20241209 123800 308928494 998 998 998 998 0
379 20241209 123700 308928494 998 998 998 998 22
380 20241209 123600 308906538 1000 999 1000 999 1160
381 20241209 123500 307746779 999 999 999 999 30
382 20241209 123400 307716809 1000 1000 1000 1000 5
383 20241209 123300 307711809 1000 1000 1000 1000 417
384 20241209 123200 307294809 1000 1000 1000 1000 555
385 20241209 123100 306739809 1000 1000 1000 1000 0
386 20241209 123000 306739809 1000 1000 1000 1000 1980
387 20241209 122900 304759809 996 996 996 996 0
388 20241209 122800 304759809 996 999 999 996 1003
389 20241209 122700 303759091 1000 1000 1000 1000 3310
390 20241209 122600 300449091 999 999 999 999 0
391 20241209 122500 300449091 999 1001 1001 999 492
392 20241209 122400 299957120 1002 1002 1002 1002 10
393 20241209 122300 299947100 1002 1002 1002 1002 5
394 20241209 122200 299942090 1002 1002 1002 1002 20
395 20241209 122100 299922050 1002 1002 1002 1002 16
396 20241209 122000 299906018 1002 1002 1002 1002 100
397 20241209 121900 299805818 1002 1002 1002 1002 46
398 20241209 121800 299759726 1002 1002 1002 1002 1662
399 20241209 121700 298094402 1002 1002 1002 1001 35
400 20241209 121600 298059341 1002 1002 1002 1002 17
401 20241209 121500 298042307 1002 1002 1002 1002 5110
402 20241209 121400 292922087 1003 1003 1003 1003 0
403 20241209 121300 292922087 1003 1003 1003 1003 0
404 20241209 121200 292922087 1003 1000 1003 1000 1002
405 20241209 121100 291920081 1003 1003 1003 1003 2
406 20241209 121000 291918075 1000 1000 1000 1000 0
407 20241209 120900 291918075 1000 1000 1000 1000 0
408 20241209 120800 291918075 1000 1000 1000 1000 9
409 20241209 120700 291909075 1000 1000 1000 1000 1012
410 20241209 120600 290897075 1000 1000 1000 1000 0
411 20241209 120500 290897075 1000 999 1000 999 5696
412 20241209 120400 285201132 999 999 999 999 1272
413 20241209 120300 283930404 999 999 999 999 33
414 20241209 120200 283897437 999 999 999 999 10
415 20241209 120100 283887447 999 999 999 999 2
416 20241209 120000 283885449 996 996 996 996 0
417 20241209 115900 283885449 996 999 999 996 408
418 20241209 115800 283479000 999 999 999 999 43
419 20241209 115700 283436043 999 999 999 996 5106
420 20241209 115600 278340725 999 999 999 999 48
421 20241209 115500 278292773 999 999 999 999 61
422 20241209 115400 278231834 999 999 999 999 776
423 20241209 115300 277456610 999 999 999 999 15
424 20241209 115200 277441625 999 1000 1000 999 40
425 20241209 115100 277401645 998 998 998 998 0
426 20241209 115000 277401645 998 998 998 998 4
427 20241209 114900 277397653 997 999 999 997 254
428 20241209 114800 277144067 1000 1000 1000 1000 0
429 20241209 114700 277144067 1000 1000 1000 1000 245
430 20241209 114600 276899067 1000 1000 1000 1000 0
431 20241209 114500 276899067 1000 997 1000 997 302
432 20241209 114400 276597967 996 996 996 996 0
433 20241209 114300 276597967 996 996 996 996 3
434 20241209 114200 276594979 1000 1000 1000 1000 0
435 20241209 114100 276594979 1000 1000 1000 1000 601
436 20241209 114000 275993979 1000 1000 1000 1000 0
437 20241209 113900 275993979 1000 1003 1003 1000 1184
438 20241209 113800 274809844 1003 1003 1003 1003 5
439 20241209 113700 274804829 1000 1000 1000 1000 1479
440 20241209 113600 273325829 996 1000 1000 996 12
441 20241209 113500 273313870 1000 1000 1000 996 410
442 20241209 113400 272905470 996 1000 1000 996 12
443 20241209 113300 272893510 1000 1000 1000 1000 0
444 20241209 113200 272893510 1000 1000 1000 1000 0
445 20241209 113100 272893510 1000 1000 1000 1000 4
446 20241209 113000 272889510 1000 1000 1000 1000 27
447 20241209 112900 272862510 1000 1000 1000 1000 0
448 20241209 112800 272862510 1000 1000 1000 1000 2
449 20241209 112700 272860510 999 994 999 993 5313
450 20241209 112600 267565738 994 994 994 994 0
451 20241209 112500 267565738 994 994 994 994 1
452 20241209 112400 267564744 991 1000 1000 991 38145
453 20241209 112300 229593392 1000 1001 1001 1000 1530
454 20241209 112200 228063368 1002 1003 1003 1002 30
455 20241209 112100 228033288 1003 1004 1004 1003 34
456 20241209 112000 227999182 1003 1003 1004 1003 12
457 20241209 111900 227987144 1003 1003 1003 1003 10
458 20241209 111800 227977114 1005 1005 1005 1005 0
459 20241209 111700 227977114 1005 1005 1005 1005 61
460 20241209 111600 227915809 1006 1006 1006 1006 0
461 20241209 111500 227915809 1006 1000 1006 1000 521
462 20241209 111400 227394797 1000 1001 1001 1000 245
463 20241209 111300 227149778 1000 1001 1001 1000 8140
464 20241209 111200 219007701 1002 1002 1002 1002 0
465 20241209 111100 219007701 1002 1002 1002 1002 600
466 20241209 111000 218406501 1002 1010 1010 1002 4617
467 20241209 110900 213774460 1010 1004 1010 1004 1002
468 20241209 110800 212768440 1010 1010 1010 1010 0
469 20241209 110700 212768440 1010 1010 1010 1010 1
470 20241209 110600 212767430 1011 1011 1011 1011 0
471 20241209 110500 212767430 1011 1011 1011 1011 0
472 20241209 110400 212767430 1011 1011 1011 1011 0
473 20241209 110300 212767430 1011 1011 1011 1011 0
474 20241209 110200 212767430 1011 1011 1011 1011 0
475 20241209 110100 212767430 1011 1011 1011 1011 0
476 20241209 110000 212767430 1011 1011 1011 1011 0
477 20241209 105900 212767430 1011 1004 1011 1004 941
478 20241209 105800 211822631 1004 1004 1004 1004 20
479 20241209 105700 211802551 1004 1004 1004 1004 15
480 20241209 105600 211787491 1001 1001 1001 1001 14
481 20241209 105500 211773477 1001 1004 1004 1001 2034
482 20241209 105400 209736179 1004 1004 1004 1004 246
483 20241209 105300 209489195 1004 1004 1004 1004 713
484 20241209 105200 208773343 1001 1001 1001 1001 0
485 20241209 105100 208773343 1001 1003 1004 1001 3089
486 20241209 105000 205675837 1004 1004 1004 1004 10
487 20241209 104900 205665797 1004 1004 1004 1004 320
488 20241209 104800 205344517 1005 1005 1005 1005 93
489 20241209 104700 205251052 1005 1005 1005 1005 260
490 20241209 104600 204989752 1005 1005 1005 1004 1154
491 20241209 104500 203830121 1005 1005 1005 1005 1878
492 20241209 104400 201942731 1005 1006 1006 1005 29
493 20241209 104300 201913576 1009 1008 1011 1008 942
494 20241209 104200 200963075 1008 1007 1008 1007 1842
495 20241209 104100 199107331 1007 1005 1007 1005 1386
496 20241209 104000 197713797 1005 1003 1005 1003 681
497 20241209 103900 197030750 1003 1003 1003 1003 60
498 20241209 103800 196970570 1003 1003 1003 1003 40
499 20241209 103700 196930450 1005 1001 1005 1001 242
500 20241209 103600 196688200 1001 1005 1005 1001 1010
501 20241209 103500 195677110 1005 1005 1005 1005 6
502 20241209 103400 195671080 1000 1000 1000 1000 80
503 20241209 103300 195591080 1000 1000 1000 1000 11
504 20241209 103200 195580080 1000 1005 1005 1000 5010
505 20241209 103100 190567944 1005 1005 1005 1005 30
506 20241209 103000 190537794 1007 1005 1007 1005 3107
507 20241209 102900 187410197 1001 1001 1001 1001 2396
508 20241209 102800 185011801 1001 1001 1001 1001 0
509 20241209 102700 185011801 1001 1001 1001 1001 0
510 20241209 102600 185011801 1001 1001 1001 1001 0
511 20241209 102500 185011801 1001 1001 1001 1001 99
512 20241209 102400 184912702 1005 1005 1005 1005 0
513 20241209 102300 184912702 1005 1005 1005 1005 0
514 20241209 102200 184912702 1005 1005 1005 1005 0
515 20241209 102100 184912702 1005 1000 1005 1000 5462
516 20241209 102000 179450692 1000 1005 1005 1000 28
517 20241209 101900 179422682 1000 1001 1005 1000 4589
518 20241209 101800 174830259 1005 1002 1005 1001 202
519 20241209 101700 174628039 1002 1004 1005 1002 220
520 20241209 101600 174407209 1005 1005 1005 1005 124
521 20241209 101500 174282589 1004 1004 1004 1004 63
522 20241209 101400 174219337 1005 1004 1005 1004 62
523 20241209 101300 174157084 1004 1005 1005 1004 110
524 20241209 101200 174046584 1005 1005 1005 1005 50
525 20241209 101100 173996334 1006 1005 1006 1005 22
526 20241209 101000 173974222 1006 1005 1006 1005 210
527 20241209 100900 173762985 1007 1000 1007 1000 3
528 20241209 100800 173759971 1007 1000 1007 1000 1766
529 20241209 100700 171993936 1000 1001 1001 1000 200
530 20241209 100600 171793934 1008 1002 1008 1002 1252
531 20241209 100500 170538088 1001 1000 1001 1000 1465
532 20241209 100400 169072894 1002 1002 1002 1002 0
533 20241209 100300 169072894 1002 999 1002 999 1619
534 20241209 100200 167455024 1002 1002 1002 999 2472
535 20241209 100100 164985345 1004 1004 1004 1004 162
536 20241209 100000 164822697 1008 1001 1008 1000 302
537 20241209 095900 164520501 1002 1004 1004 1002 6695
538 20241209 095800 157800721 1013 1013 1013 1013 0
539 20241209 095700 157800721 1013 1013 1013 1013 0
540 20241209 095600 157800721 1013 1005 1013 1005 9764
541 20241209 095500 147986573 1003 1003 1003 1003 1543
542 20241209 095400 146438944 1006 1006 1006 1006 2
543 20241209 095300 146436932 1005 1005 1006 1005 1573
544 20241209 095200 144856063 1005 1006 1006 1004 214
545 20241209 095100 144640959 1005 1005 1006 1005 795
546 20241209 095000 143841969 1005 1003 1005 1002 4632
547 20241209 094900 139194090 1002 1002 1002 1001 5290
548 20241209 094800 133894988 1002 1002 1002 1002 1
549 20241209 094700 133893986 1002 1002 1002 999 1155
550 20241209 094600 132736882 1002 998 1002 998 1445
551 20241209 094500 131291692 997 997 997 997 94
552 20241209 094400 131197974 998 998 998 998 2358
553 20241209 094300 128844690 1001 1001 1001 999 2603
554 20241209 094200 126241683 1001 1001 1001 1001 1457
555 20241209 094100 124783226 1002 1002 1002 1002 1010
556 20241209 094000 123771206 1002 1002 1002 1001 1455
557 20241209 093900 122313297 1002 999 1002 999 1002
558 20241209 093800 121312293 1002 999 1002 999 2032
559 20241209 093700 119282310 999 999 999 999 3500
560 20241209 093600 115785810 1002 1002 1002 1000 409
561 20241209 093500 115376192 999 999 999 999 1073
562 20241209 093400 114304265 1003 1003 1003 1003 66
563 20241209 093300 114238067 1003 1002 1003 1002 1779
564 20241209 093200 112454731 1000 995 1000 995 5793
565 20241209 093100 106665474 999 999 999 999 2501
566 20241209 093000 104166975 999 995 999 995 1816
567 20241209 092900 102360035 1000 999 1000 995 241
568 20241209 092800 102119771 995 995 995 995 1302
569 20241209 092700 100824281 995 1000 1000 995 1420
570 20241209 092600 99411329 1000 1000 1000 1000 5
571 20241209 092500 99406329 1000 997 1000 993 4836
572 20241209 092400 94596902 997 997 997 994 12253
573 20241209 092300 82403359 1000 995 1000 995 4691
574 20241209 092200 77728966 995 997 997 995 3698
575 20241209 092100 74045830 998 998 998 997 61
576 20241209 092000 73984993 998 998 998 996 5042
577 20241209 091900 68955043 998 997 998 997 1481
578 20241209 091800 67478445 997 999 999 997 2136
579 20241209 091700 65346863 1000 996 1000 995 328
580 20241209 091600 65020218 995 996 996 995 955
581 20241209 091500 64069844 997 1001 1001 997 5049
582 20241209 091400 59027299 1001 1003 1003 1001 1050
583 20241209 091300 57976209 1004 1003 1004 999 9131
584 20241209 091200 48844478 1002 999 1002 999 4226
585 20241209 091100 44618298 999 997 999 997 59
586 20241209 091000 44559360 997 998 999 997 39
587 20241209 090900 44520435 999 1000 1000 997 4472
588 20241209 090800 40061207 997 999 1000 997 1506
589 20241209 090700 38556639 999 990 1003 990 1389
590 20241209 090600 37171419 990 1002 1003 990 1024
591 20241209 090500 36156915 1003 990 1003 988 8664
592 20241209 090400 27579718 990 990 990 990 557
593 20241209 090300 27028288 989 1000 1004 988 3402
594 20241209 090200 23659345 989 1011 1011 989 20386
595 20241209 090100 3404582 1011 1019 1019 1011 7
596 20241209 090000 3397497 1000 999 1000 999 3400