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

603
014910/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,42367252,985,985,985,985,1272
20241209,190000,42367252,985,985,985,985,0
20241209,185900,42367252,985,985,985,985,0
20241209,185800,42367252,985,985,985,985,0
20241209,185700,42367252,985,985,985,985,0
20241209,185600,42367252,985,985,985,985,0
20241209,185500,42367252,985,985,985,985,0
20241209,185400,42367252,985,985,985,985,0
20241209,185300,42367252,985,985,985,985,0
20241209,185200,42367252,985,985,985,985,0
20241209,185100,42367252,985,985,985,985,0
20241209,185000,42367252,985,985,985,985,0
20241209,184900,42367252,985,985,985,985,0
20241209,184800,42367252,985,985,985,985,0
20241209,184700,42367252,985,985,985,985,0
20241209,184600,42367252,985,985,985,985,0
20241209,184500,42367252,985,985,985,985,0
20241209,184400,42367252,985,985,985,985,0
20241209,184300,42367252,985,985,985,985,0
20241209,184200,42367252,985,985,985,985,0
20241209,184100,42367252,985,985,985,985,0
20241209,184000,42367252,985,985,985,985,0
20241209,183900,42367252,985,985,985,985,0
20241209,183800,42367252,985,985,985,985,0
20241209,183700,42367252,985,985,985,985,0
20241209,183600,42367252,985,985,985,985,0
20241209,183500,42367252,985,985,985,985,0
20241209,183400,42367252,985,985,985,985,0
20241209,183300,42367252,985,985,985,985,0
20241209,183200,42367252,985,985,985,985,0
20241209,183100,42367252,985,985,985,985,1272
20241209,183000,42367252,985,985,985,985,0
20241209,182900,42367252,985,985,985,985,0
20241209,182800,42367252,985,985,985,985,0
20241209,182700,42367252,985,985,985,985,0
20241209,182600,42367252,985,985,985,985,0
20241209,182500,42367252,985,985,985,985,0
20241209,182400,42367252,985,985,985,985,0
20241209,182300,42367252,985,985,985,985,0
20241209,182200,42367252,985,985,985,985,0
20241209,182100,42367252,985,985,985,985,0
20241209,182000,42367252,985,985,985,985,0
20241209,181900,42367252,985,985,985,985,0
20241209,181800,42367252,985,985,985,985,0
20241209,181700,42367252,985,985,985,985,0
20241209,181600,42367252,985,985,985,985,0
20241209,181500,42367252,985,985,985,985,0
20241209,181400,42367252,985,985,985,985,0
20241209,181300,42367252,985,985,985,985,0
20241209,181200,42367252,985,985,985,985,0
20241209,181100,42367252,985,985,985,985,0
20241209,181000,42367252,985,985,985,985,0
20241209,180900,42367252,985,985,985,985,0
20241209,180800,42367252,985,985,985,985,0
20241209,180700,42367252,985,985,985,985,0
20241209,180600,42367252,985,985,985,985,0
20241209,180500,42367252,985,985,985,985,0
20241209,180400,42367252,985,985,985,985,0
20241209,180300,42367252,985,985,985,985,0
20241209,180200,42367252,985,985,985,985,0
20241209,180100,42367252,985,985,985,985,1272
20241209,180000,42367252,985,985,985,985,0
20241209,175900,42367252,985,985,985,985,0
20241209,175800,42367252,985,985,985,985,0
20241209,175700,42367252,985,985,985,985,0
20241209,175600,42367252,985,985,985,985,0
20241209,175500,42367252,985,985,985,985,0
20241209,175400,42367252,985,985,985,985,0
20241209,175300,42367252,985,985,985,985,0
20241209,175200,42367252,985,985,985,985,0
20241209,175100,42367252,985,985,985,985,0
20241209,175000,42367252,985,985,985,985,0
20241209,174900,42367252,985,985,985,985,0
20241209,174800,42367252,985,985,985,985,0
20241209,174700,42367252,985,985,985,985,0
20241209,174600,42367252,985,985,985,985,0
20241209,174500,42367252,985,985,985,985,0
20241209,174400,42367252,985,985,985,985,0
20241209,174300,42367252,985,985,985,985,0
20241209,174200,42367252,985,985,985,985,0
20241209,174100,42367252,985,985,985,985,0
20241209,174000,42367252,985,985,985,985,0
20241209,173900,42367252,985,985,985,985,0
20241209,173800,42367252,985,985,985,985,0
20241209,173700,42367252,985,985,985,985,0
20241209,173600,42367252,985,985,985,985,0
20241209,173500,42367252,985,985,985,985,0
20241209,173400,42367252,985,985,985,985,0
20241209,173300,42367252,985,985,985,985,0
20241209,173200,42367252,985,985,985,985,0
20241209,173100,42367252,985,985,985,985,1272
20241209,173000,42367252,985,985,985,985,0
20241209,172900,42367252,985,985,985,985,0
20241209,172800,42367252,985,985,985,985,0
20241209,172700,42367252,985,985,985,985,0
20241209,172600,42367252,985,985,985,985,0
20241209,172500,42367252,985,985,985,985,0
20241209,172400,42367252,985,985,985,985,0
20241209,172300,42367252,985,985,985,985,0
20241209,172200,42367252,985,985,985,985,0
20241209,172100,42367252,985,985,985,985,0
20241209,172000,42367252,985,985,985,985,0
20241209,171900,42367252,985,985,985,985,0
20241209,171800,42367252,985,985,985,985,0
20241209,171700,42367252,985,985,985,985,0
20241209,171600,42367252,985,985,985,985,0
20241209,171500,42367252,985,985,985,985,0
20241209,171400,42367252,985,985,985,985,0
20241209,171300,42367252,985,985,985,985,0
20241209,171200,42367252,985,985,985,985,0
20241209,171100,42367252,985,985,985,985,0
20241209,171000,42367252,985,985,985,985,0
20241209,170900,42367252,985,985,985,985,0
20241209,170800,42367252,985,985,985,985,0
20241209,170700,42367252,985,985,985,985,0
20241209,170600,42367252,985,985,985,985,0
20241209,170500,42367252,985,985,985,985,0
20241209,170400,42367252,985,985,985,985,0
20241209,170300,42367252,985,985,985,985,0
20241209,170200,42367252,985,985,985,985,0
20241209,170100,42367252,985,985,985,985,1272
20241209,170000,42367252,985,985,985,985,0
20241209,165900,42367252,985,985,985,985,0
20241209,165800,42367252,985,985,985,985,0
20241209,165700,42367252,985,985,985,985,0
20241209,165600,42367252,985,985,985,985,0
20241209,165500,42367252,985,985,985,985,0
20241209,165400,42367252,985,985,985,985,0
20241209,165300,42367252,985,985,985,985,0
20241209,165200,42367252,985,985,985,985,0
20241209,165100,42367252,985,985,985,985,0
20241209,165000,42367252,985,985,985,985,0
20241209,164900,42367252,985,985,985,985,0
20241209,164800,42367252,985,985,985,985,0
20241209,164700,42367252,985,985,985,985,0
20241209,164600,42367252,985,985,985,985,0
20241209,164500,42367252,985,985,985,985,0
20241209,164400,42367252,985,985,985,985,0
20241209,164300,42367252,985,985,985,985,0
20241209,164200,42367252,985,985,985,985,0
20241209,164100,42367252,985,985,985,985,0
20241209,164000,42367252,985,985,985,985,0
20241209,163900,42367252,985,985,985,985,0
20241209,163800,42367252,985,985,985,985,0
20241209,163700,42367252,985,985,985,985,0
20241209,163600,42367252,985,985,985,985,0
20241209,163500,42367252,985,985,985,985,0
20241209,163400,42367252,985,985,985,985,0
20241209,163300,42367252,985,985,985,985,0
20241209,163200,42367252,985,985,985,985,0
20241209,163100,42367252,985,985,985,985,1272
20241209,163000,42367252,985,985,985,985,0
20241209,162900,42367252,985,985,985,985,0
20241209,162800,42367252,985,985,985,985,0
20241209,162700,42367252,985,985,985,985,0
20241209,162600,42367252,985,985,985,985,0
20241209,162500,42367252,985,985,985,985,0
20241209,162400,42367252,985,985,985,985,0
20241209,162300,42367252,985,985,985,985,0
20241209,162200,42367252,985,985,985,985,0
20241209,162100,42367252,985,985,985,985,0
20241209,162000,42367252,985,985,985,985,0
20241209,161900,42367252,985,985,985,985,0
20241209,161800,42367252,985,985,985,985,0
20241209,161700,42367252,985,985,985,985,0
20241209,161600,42367252,985,985,985,985,0
20241209,161500,42367252,985,985,985,985,0
20241209,161400,42367252,985,985,985,985,0
20241209,161300,42367252,985,985,985,985,0
20241209,161200,42367252,985,985,985,985,0
20241209,161100,42367252,985,985,985,985,0
20241209,161000,42367252,985,985,985,985,0
20241209,160900,42367252,985,985,985,985,0
20241209,160800,42367252,985,985,985,985,0
20241209,160700,42367252,985,985,985,985,0
20241209,160600,42367252,985,985,985,985,0
20241209,160500,42367252,985,985,985,985,0
20241209,160400,42367252,985,985,985,985,0
20241209,160300,42367252,985,985,985,985,0
20241209,160200,42367252,985,985,985,985,0
20241209,160100,42367252,985,985,985,985,1272
20241209,160000,42367252,985,985,985,985,0
20241209,155900,42367252,985,985,985,985,0
20241209,155800,42367252,985,985,985,985,0
20241209,155700,42367252,985,985,985,985,0
20241209,155600,42367252,985,985,985,985,0
20241209,155500,42367252,985,985,985,985,0
20241209,155400,42367252,985,985,985,985,0
20241209,155300,42367252,985,985,985,985,0
20241209,155200,42367252,985,985,985,985,0
20241209,155100,42367252,985,985,985,985,0
20241209,155000,42367252,985,985,985,985,0
20241209,154900,42367252,985,985,985,985,0
20241209,154800,42367252,985,985,985,985,0
20241209,154700,42367252,985,985,985,985,0
20241209,154600,42367252,985,985,985,985,0
20241209,154500,42367252,985,985,985,985,0
20241209,154400,42367252,985,985,985,985,0
20241209,154300,42367252,985,985,985,985,0
20241209,154200,42367252,985,985,985,985,0
20241209,154100,42367252,985,985,985,985,0
20241209,154000,42367252,985,985,985,985,0
20241209,153900,42367252,985,985,985,985,0
20241209,153800,42367252,985,985,985,985,0
20241209,153700,42367252,985,985,985,985,0
20241209,153600,42367252,985,985,985,985,0
20241209,153500,42367252,985,985,985,985,0
20241209,153400,42367252,985,985,985,985,0
20241209,153300,42367252,985,985,985,985,0
20241209,153200,42367252,985,985,985,985,0
20241209,153100,42367252,985,985,985,985,1272
20241209,153000,42367252,985,985,985,985,1272
20241209,152900,41114332,989,989,989,989,0
20241209,152800,41114332,989,989,989,989,0
20241209,152700,41114332,989,989,989,989,0
20241209,152600,41114332,989,989,989,989,0
20241209,152500,41114332,989,989,989,989,0
20241209,152400,41114332,989,989,989,989,0
20241209,152300,41114332,989,989,989,989,0
20241209,152200,41114332,989,989,989,989,0
20241209,152100,41114332,989,989,989,989,0
20241209,152000,41114332,989,989,989,989,0
20241209,151900,41114332,989,989,989,989,0
20241209,151800,41114332,989,988,989,986,1123
20241209,151700,40006379,989,989,989,989,59
20241209,151600,39948028,989,989,989,989,0
20241209,151500,39948028,989,989,989,989,0
20241209,151400,39948028,989,989,989,989,109
20241209,151300,39840227,990,991,991,990,1931
20241209,151200,37928134,992,992,992,992,0
20241209,151100,37928134,992,992,992,992,0
20241209,151000,37928134,992,992,992,992,100
20241209,150900,37828934,992,992,992,992,3106
20241209,150800,34747782,993,993,993,993,0
20241209,150700,34747782,993,993,993,993,1
20241209,150600,34746789,993,993,993,993,101
20241209,150500,34646496,993,993,993,993,200
20241209,150400,34447896,992,992,992,992,111
20241209,150300,34337784,992,992,992,992,0
20241209,150200,34337784,992,993,993,992,114
20241209,150100,34224593,993,993,993,992,226
20241209,150000,34000201,992,992,992,992,36
20241209,145900,33964489,993,993,993,993,1038
20241209,145800,32933755,993,993,993,993,26
20241209,145700,32907937,993,993,993,993,0
20241209,145600,32907937,993,993,993,993,0
20241209,145500,32907937,993,993,993,993,0
20241209,145400,32907937,993,993,993,993,0
20241209,145300,32907937,993,993,993,993,4
20241209,145200,32903965,993,993,993,993,0
20241209,145100,32903965,993,993,993,993,127
20241209,145000,32777854,993,993,993,993,0
20241209,144900,32777854,993,993,993,993,0
20241209,144800,32777854,993,994,994,993,37
20241209,144700,32741081,993,993,993,993,70
20241209,144600,32671571,995,995,995,995,0
20241209,144500,32671571,995,995,995,995,0
20241209,144400,32671571,995,995,995,995,33
20241209,144300,32638736,993,993,993,993,0
20241209,144200,32638736,993,993,993,993,0
20241209,144100,32638736,993,993,993,993,0
20241209,144000,32638736,993,993,993,993,600
20241209,143900,32042936,993,993,993,993,0
20241209,143800,32042936,993,993,993,993,0
20241209,143700,32042936,993,993,993,993,0
20241209,143600,32042936,993,993,993,993,0
20241209,143500,32042936,993,994,994,993,1500
20241209,143400,30552360,996,996,996,996,0
20241209,143300,30552360,996,996,996,996,100
20241209,143200,30452760,996,996,996,995,152
20241209,143100,30301418,995,994,995,994,4050
20241209,143000,26275668,995,995,995,995,0
20241209,142900,26275668,995,995,995,995,0
20241209,142800,26275668,995,995,995,995,0
20241209,142700,26275668,995,995,995,995,0
20241209,142600,26275668,995,995,995,995,0
20241209,142500,26275668,995,995,995,995,0
20241209,142400,26275668,995,995,995,995,0
20241209,142300,26275668,995,995,995,995,100
20241209,142200,26176168,996,996,996,996,0
20241209,142100,26176168,996,996,996,996,0
20241209,142000,26176168,996,996,996,996,0
20241209,141900,26176168,996,996,996,996,0
20241209,141800,26176168,996,996,996,996,0
20241209,141700,26176168,996,996,996,996,0
20241209,141600,26176168,996,996,996,996,0
20241209,141500,26176168,996,996,996,996,0
20241209,141400,26176168,996,996,996,996,0
20241209,141300,26176168,996,996,996,996,0
20241209,141200,26176168,996,996,996,996,0
20241209,141100,26176168,996,996,996,996,0
20241209,141000,26176168,996,996,996,996,0
20241209,140900,26176168,996,996,996,996,0
20241209,140800,26176168,996,996,996,996,0
20241209,140700,26176168,996,996,996,996,0
20241209,140600,26176168,996,996,996,996,0
20241209,140500,26176168,996,996,996,996,0
20241209,140400,26176168,996,996,996,996,0
20241209,140300,26176168,996,996,996,996,0
20241209,140200,26176168,996,996,996,996,0
20241209,140100,26176168,996,996,996,996,20
20241209,140000,26156248,996,996,996,996,0
20241209,135900,26156248,996,996,996,996,0
20241209,135800,26156248,996,996,996,996,0
20241209,135700,26156248,996,996,996,996,0
20241209,135600,26156248,996,996,996,996,0
20241209,135500,26156248,996,996,996,996,2
20241209,135400,26154256,996,996,996,996,0
20241209,135300,26154256,996,996,996,996,0
20241209,135200,26154256,996,996,996,996,0
20241209,135100,26154256,996,996,996,996,0
20241209,135000,26154256,996,996,996,996,0
20241209,134900,26154256,996,996,996,996,0
20241209,134800,26154256,996,996,996,996,0
20241209,134700,26154256,996,996,996,996,0
20241209,134600,26154256,996,996,996,996,0
20241209,134500,26154256,996,996,996,996,0
20241209,134400,26154256,996,996,996,996,0
20241209,134300,26154256,996,996,996,996,0
20241209,134200,26154256,996,996,996,996,0
20241209,134100,26154256,996,996,996,996,0
20241209,134000,26154256,996,996,996,996,0
20241209,133900,26154256,996,996,996,996,0
20241209,133800,26154256,996,996,996,996,0
20241209,133700,26154256,996,996,996,996,0
20241209,133600,26154256,996,996,996,996,0
20241209,133500,26154256,996,996,996,996,0
20241209,133400,26154256,996,996,996,996,0
20241209,133300,26154256,996,996,996,996,0
20241209,133200,26154256,996,996,996,996,0
20241209,133100,26154256,996,996,996,996,464
20241209,133000,25692112,996,996,996,996,0
20241209,132900,25692112,996,996,996,996,0
20241209,132800,25692112,996,996,996,996,0
20241209,132700,25692112,996,996,996,996,0
20241209,132600,25692112,996,996,996,996,0
20241209,132500,25692112,996,996,996,996,0
20241209,132400,25692112,996,996,996,996,0
20241209,132300,25692112,996,996,996,996,0
20241209,132200,25692112,996,996,996,996,0
20241209,132100,25692112,996,996,996,996,1
20241209,132000,25691116,996,996,996,996,0
20241209,131900,25691116,996,996,996,996,0
20241209,131800,25691116,996,996,996,996,0
20241209,131700,25691116,996,996,996,996,0
20241209,131600,25691116,996,996,996,996,0
20241209,131500,25691116,996,996,996,996,0
20241209,131400,25691116,996,996,996,996,0
20241209,131300,25691116,996,996,996,996,1984
20241209,131200,23715052,997,997,997,997,0
20241209,131100,23715052,997,997,997,997,0
20241209,131000,23715052,997,997,997,997,0
20241209,130900,23715052,997,997,997,997,0
20241209,130800,23715052,997,997,997,997,0
20241209,130700,23715052,997,997,997,997,0
20241209,130600,23715052,997,997,997,997,0
20241209,130500,23715052,997,997,997,997,637
20241209,130400,23079963,997,997,997,997,0
20241209,130300,23079963,997,997,997,997,0
20241209,130200,23079963,997,997,997,997,0
20241209,130100,23079963,997,997,997,997,0
20241209,130000,23079963,997,997,997,997,0
20241209,125900,23079963,997,997,997,997,0
20241209,125800,23079963,997,997,997,997,0
20241209,125700,23079963,997,997,997,997,0
20241209,125600,23079963,997,997,997,997,0
20241209,125500,23079963,997,997,997,997,0
20241209,125400,23079963,997,997,997,997,0
20241209,125300,23079963,997,997,997,997,0
20241209,125200,23079963,997,997,997,997,0
20241209,125100,23079963,997,997,997,997,0
20241209,125000,23079963,997,997,997,997,0
20241209,124900,23079963,997,997,997,997,0
20241209,124800,23079963,997,997,997,997,0
20241209,124700,23079963,997,997,997,997,0
20241209,124600,23079963,997,997,997,997,0
20241209,124500,23079963,997,997,997,997,0
20241209,124400,23079963,997,997,997,997,0
20241209,124300,23079963,997,997,997,997,0
20241209,124200,23079963,997,997,997,997,0
20241209,124100,23079963,997,997,997,997,0
20241209,124000,23079963,997,997,997,997,0
20241209,123900,23079963,997,997,997,997,0
20241209,123800,23079963,997,997,997,997,0
20241209,123700,23079963,997,997,997,997,58
20241209,123600,23022137,997,997,997,997,0
20241209,123500,23022137,997,997,997,997,1
20241209,123400,23021140,996,996,996,996,0
20241209,123300,23021140,996,996,996,996,0
20241209,123200,23021140,996,996,996,996,0
20241209,123100,23021140,996,996,996,996,0
20241209,123000,23021140,996,996,996,996,0
20241209,122900,23021140,996,996,996,996,0
20241209,122800,23021140,996,996,996,996,0
20241209,122700,23021140,996,996,996,996,0
20241209,122600,23021140,996,996,996,996,0
20241209,122500,23021140,996,996,996,996,22
20241209,122400,22999228,996,996,996,996,0
20241209,122300,22999228,996,996,996,996,0
20241209,122200,22999228,996,996,996,996,0
20241209,122100,22999228,996,996,996,996,797
20241209,122000,22205416,996,996,996,996,0
20241209,121900,22205416,996,996,996,996,0
20241209,121800,22205416,996,996,996,996,112
20241209,121700,22093864,996,996,996,996,240
20241209,121600,21854824,994,994,994,994,0
20241209,121500,21854824,994,994,994,994,0
20241209,121400,21854824,994,994,994,994,0
20241209,121300,21854824,994,994,994,994,0
20241209,121200,21854824,994,994,994,994,245
20241209,121100,21611294,995,995,995,995,708
20241209,121000,20906834,995,995,995,995,0
20241209,120900,20906834,995,995,995,995,0
20241209,120800,20906834,995,995,995,995,0
20241209,120700,20906834,995,995,995,995,0
20241209,120600,20906834,995,995,995,995,0
20241209,120500,20906834,995,995,995,995,0
20241209,120400,20906834,995,995,995,995,0
20241209,120300,20906834,995,995,995,995,0
20241209,120200,20906834,995,995,995,995,779
20241209,120100,20131729,995,995,995,995,0
20241209,120000,20131729,995,995,995,995,0
20241209,115900,20131729,995,995,995,995,0
20241209,115800,20131729,995,995,995,995,0
20241209,115700,20131729,995,995,995,995,0
20241209,115600,20131729,995,995,995,995,0
20241209,115500,20131729,995,995,995,995,0
20241209,115400,20131729,995,995,995,995,0
20241209,115300,20131729,995,995,995,995,0
20241209,115200,20131729,995,995,995,995,0
20241209,115100,20131729,995,995,995,995,786
20241209,115000,19349659,995,995,995,995,0
20241209,114900,19349659,995,995,995,995,0
20241209,114800,19349659,995,995,995,995,0
20241209,114700,19349659,995,995,995,995,3
20241209,114600,19346674,995,995,995,995,0
20241209,114500,19346674,995,996,996,995,252
20241209,114400,19095693,996,996,996,996,0
20241209,114300,19095693,996,996,996,996,0
20241209,114200,19095693,996,996,996,996,0
20241209,114100,19095693,996,996,996,996,0
20241209,114000,19095693,996,996,996,996,0
20241209,113900,19095693,996,996,996,996,0
20241209,113800,19095693,996,996,996,996,1
20241209,113700,19094697,1003,1003,1003,1003,0
20241209,113600,19094697,1003,1003,1003,1003,0
20241209,113500,19094697,1003,1003,1003,1003,0
20241209,113400,19094697,1003,1003,1003,1003,0
20241209,113300,19094697,1003,1003,1003,1003,0
20241209,113200,19094697,1003,1003,1003,1003,0
20241209,113100,19094697,1003,1003,1003,1003,0
20241209,113000,19094697,1003,1003,1003,1003,0
20241209,112900,19094697,1003,1003,1003,1003,0
20241209,112800,19094697,1003,1003,1003,1003,0
20241209,112700,19094697,1003,1003,1003,1003,0
20241209,112600,19094697,1003,1003,1003,1003,0
20241209,112500,19094697,1003,1003,1003,1003,0
20241209,112400,19094697,1003,1003,1003,1003,0
20241209,112300,19094697,1003,1003,1003,1003,0
20241209,112200,19094697,1003,1003,1003,1003,0
20241209,112100,19094697,1003,1003,1003,1003,0
20241209,112000,19094697,1003,1003,1003,1003,0
20241209,111900,19094697,1003,1003,1003,1003,10
20241209,111800,19084667,1003,1003,1003,1003,0
20241209,111700,19084667,1003,1003,1003,1003,0
20241209,111600,19084667,1003,1003,1003,1003,0
20241209,111500,19084667,1003,1003,1003,1003,0
20241209,111400,19084667,1003,1003,1003,1003,0
20241209,111300,19084667,1003,1003,1003,1003,6
20241209,111200,19078649,995,995,995,995,0
20241209,111100,19078649,995,995,995,995,0
20241209,111000,19078649,995,995,995,995,0
20241209,110900,19078649,995,995,995,995,0
20241209,110800,19078649,995,995,995,995,0
20241209,110700,19078649,995,995,995,995,0
20241209,110600,19078649,995,995,995,995,0
20241209,110500,19078649,995,995,995,995,0
20241209,110400,19078649,995,995,995,995,0
20241209,110300,19078649,995,995,995,995,0
20241209,110200,19078649,995,995,995,995,0
20241209,110100,19078649,995,996,996,995,100
20241209,110000,18979139,993,993,993,993,0
20241209,105900,18979139,993,993,993,993,0
20241209,105800,18979139,993,993,993,993,0
20241209,105700,18979139,993,993,993,993,0
20241209,105600,18979139,993,993,993,993,0
20241209,105500,18979139,993,993,993,993,0
20241209,105400,18979139,993,1000,1002,993,1092
20241209,105300,17888486,999,999,999,999,0
20241209,105200,17888486,999,999,999,999,0
20241209,105100,17888486,999,999,999,999,0
20241209,105000,17888486,999,999,999,999,0
20241209,104900,17888486,999,999,999,999,0
20241209,104800,17888486,999,999,999,999,0
20241209,104700,17888486,999,999,999,999,0
20241209,104600,17888486,999,999,999,999,0
20241209,104500,17888486,999,999,999,999,0
20241209,104400,17888486,999,999,999,999,211
20241209,104300,17677697,999,999,999,999,2
20241209,104200,17675699,999,999,999,999,0
20241209,104100,17675699,999,999,999,999,1
20241209,104000,17674700,995,995,995,995,0
20241209,103900,17674700,995,995,995,995,0
20241209,103800,17674700,995,995,995,995,0
20241209,103700,17674700,995,995,995,995,0
20241209,103600,17674700,995,995,995,995,0
20241209,103500,17674700,995,995,995,995,0
20241209,103400,17674700,995,995,995,995,0
20241209,103300,17674700,995,995,995,995,0
20241209,103200,17674700,995,995,995,995,0
20241209,103100,17674700,995,995,995,995,0
20241209,103000,17674700,995,995,995,995,0
20241209,102900,17674700,995,995,995,995,1150
20241209,102800,16530450,992,992,992,992,597
20241209,102700,15938226,993,993,993,993,0
20241209,102600,15938226,993,993,993,993,0
20241209,102500,15938226,993,993,993,993,669
20241209,102400,15273909,993,995,995,993,1053
20241209,102300,14226179,995,1001,1001,995,1894
20241209,102200,12339245,996,996,996,996,0
20241209,102100,12339245,996,996,996,996,0
20241209,102000,12339245,996,996,996,996,0
20241209,101900,12339245,996,996,996,996,0
20241209,101800,12339245,996,996,996,996,0
20241209,101700,12339245,996,996,996,996,0
20241209,101600,12339245,996,996,996,996,0
20241209,101500,12339245,996,996,996,996,0
20241209,101400,12339245,996,996,996,996,0
20241209,101300,12339245,996,996,996,996,0
20241209,101200,12339245,996,996,996,996,0
20241209,101100,12339245,996,1002,1002,996,5
20241209,101000,12334241,1005,1005,1005,1005,0
20241209,100900,12334241,1005,1005,1005,1005,0
20241209,100800,12334241,1005,1005,1005,1005,0
20241209,100700,12334241,1005,1005,1005,1005,0
20241209,100600,12334241,1005,1005,1005,1005,0
20241209,100500,12334241,1005,1005,1005,1005,0
20241209,100400,12334241,1005,1005,1005,1005,5
20241209,100300,12329216,1007,1007,1007,1007,0
20241209,100200,12329216,1007,1007,1007,1007,0
20241209,100100,12329216,1007,1007,1007,1007,0
20241209,100000,12329216,1007,1007,1007,1007,0
20241209,095900,12329216,1007,1007,1007,1007,0
20241209,095800,12329216,1007,1007,1007,1007,0
20241209,095700,12329216,1007,1007,1007,1007,0
20241209,095600,12329216,1007,1007,1007,1007,0
20241209,095500,12329216,1007,1007,1007,1007,0
20241209,095400,12329216,1007,996,1007,996,885
20241209,095300,11440020,997,997,997,997,0
20241209,095200,11440020,997,997,997,997,0
20241209,095100,11440020,997,997,997,997,0
20241209,095000,11440020,997,997,997,997,0
20241209,094900,11440020,997,996,997,996,3
20241209,094800,11437031,996,996,996,996,0
20241209,094700,11437031,996,996,996,996,438
20241209,094600,11000783,996,994,996,994,567
20241209,094500,10437182,993,993,993,993,1363
20241209,094400,9083723,993,993,993,993,0
20241209,094300,9083723,993,993,993,993,0
20241209,094200,9083723,993,993,993,993,220
20241209,094100,8865263,993,993,993,993,0
20241209,094000,8865263,993,993,993,993,0
20241209,093900,8865263,993,993,993,993,0
20241209,093800,8865263,993,993,993,993,0
20241209,093700,8865263,993,992,993,992,3
20241209,093600,8862285,993,993,993,993,0
20241209,093500,8862285,993,993,993,993,700
20241209,093400,8167185,993,993,993,993,408
20241209,093300,7762041,994,994,994,994,100
20241209,093200,7662641,994,994,994,994,1
20241209,093100,7661647,994,994,994,994,345
20241209,093000,7318717,993,994,994,993,274
20241209,092900,7046458,995,995,995,995,0
20241209,092800,7046458,995,995,995,995,0
20241209,092700,7046458,995,995,995,995,0
20241209,092600,7046458,995,998,998,995,1500
20241209,092500,5553083,998,999,999,998,412
20241209,092400,5141589,1000,1000,1000,1000,35
20241209,092300,5106589,1004,1004,1004,1004,212
20241209,092200,4893741,999,999,999,999,0
20241209,092100,4893741,999,999,999,999,0
20241209,092000,4893741,999,999,999,999,0
20241209,091900,4893741,999,999,999,999,110
20241209,091800,4783851,999,999,999,999,187
20241209,091700,4597038,1003,1003,1003,1003,0
20241209,091600,4597038,1003,1003,1003,1003,0
20241209,091500,4597038,1003,1003,1003,1003,0
20241209,091400,4597038,1003,1003,1003,1003,0
20241209,091300,4597038,1003,1003,1003,1003,0
20241209,091200,4597038,1003,1003,1003,1003,0
20241209,091100,4597038,1003,1003,1003,1003,0
20241209,091000,4597038,1003,1008,1008,1003,133
20241209,090900,4463597,1014,1014,1014,1014,0
20241209,090800,4463597,1014,1014,1014,1014,0
20241209,090700,4463597,1014,1014,1014,1014,0
20241209,090600,4463597,1014,999,1014,999,3
20241209,090500,4460585,995,995,995,995,0
20241209,090400,4460585,995,995,995,995,0
20241209,090300,4460585,995,995,995,995,0
20241209,090200,4460585,995,995,995,995,0
20241209,090100,4460585,995,995,995,995,0
20241209,090000,4460585,995,995,995,995,4483
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 42367252 985 985 985 985 1272
3 20241209 190000 42367252 985 985 985 985 0
4 20241209 185900 42367252 985 985 985 985 0
5 20241209 185800 42367252 985 985 985 985 0
6 20241209 185700 42367252 985 985 985 985 0
7 20241209 185600 42367252 985 985 985 985 0
8 20241209 185500 42367252 985 985 985 985 0
9 20241209 185400 42367252 985 985 985 985 0
10 20241209 185300 42367252 985 985 985 985 0
11 20241209 185200 42367252 985 985 985 985 0
12 20241209 185100 42367252 985 985 985 985 0
13 20241209 185000 42367252 985 985 985 985 0
14 20241209 184900 42367252 985 985 985 985 0
15 20241209 184800 42367252 985 985 985 985 0
16 20241209 184700 42367252 985 985 985 985 0
17 20241209 184600 42367252 985 985 985 985 0
18 20241209 184500 42367252 985 985 985 985 0
19 20241209 184400 42367252 985 985 985 985 0
20 20241209 184300 42367252 985 985 985 985 0
21 20241209 184200 42367252 985 985 985 985 0
22 20241209 184100 42367252 985 985 985 985 0
23 20241209 184000 42367252 985 985 985 985 0
24 20241209 183900 42367252 985 985 985 985 0
25 20241209 183800 42367252 985 985 985 985 0
26 20241209 183700 42367252 985 985 985 985 0
27 20241209 183600 42367252 985 985 985 985 0
28 20241209 183500 42367252 985 985 985 985 0
29 20241209 183400 42367252 985 985 985 985 0
30 20241209 183300 42367252 985 985 985 985 0
31 20241209 183200 42367252 985 985 985 985 0
32 20241209 183100 42367252 985 985 985 985 1272
33 20241209 183000 42367252 985 985 985 985 0
34 20241209 182900 42367252 985 985 985 985 0
35 20241209 182800 42367252 985 985 985 985 0
36 20241209 182700 42367252 985 985 985 985 0
37 20241209 182600 42367252 985 985 985 985 0
38 20241209 182500 42367252 985 985 985 985 0
39 20241209 182400 42367252 985 985 985 985 0
40 20241209 182300 42367252 985 985 985 985 0
41 20241209 182200 42367252 985 985 985 985 0
42 20241209 182100 42367252 985 985 985 985 0
43 20241209 182000 42367252 985 985 985 985 0
44 20241209 181900 42367252 985 985 985 985 0
45 20241209 181800 42367252 985 985 985 985 0
46 20241209 181700 42367252 985 985 985 985 0
47 20241209 181600 42367252 985 985 985 985 0
48 20241209 181500 42367252 985 985 985 985 0
49 20241209 181400 42367252 985 985 985 985 0
50 20241209 181300 42367252 985 985 985 985 0
51 20241209 181200 42367252 985 985 985 985 0
52 20241209 181100 42367252 985 985 985 985 0
53 20241209 181000 42367252 985 985 985 985 0
54 20241209 180900 42367252 985 985 985 985 0
55 20241209 180800 42367252 985 985 985 985 0
56 20241209 180700 42367252 985 985 985 985 0
57 20241209 180600 42367252 985 985 985 985 0
58 20241209 180500 42367252 985 985 985 985 0
59 20241209 180400 42367252 985 985 985 985 0
60 20241209 180300 42367252 985 985 985 985 0
61 20241209 180200 42367252 985 985 985 985 0
62 20241209 180100 42367252 985 985 985 985 1272
63 20241209 180000 42367252 985 985 985 985 0
64 20241209 175900 42367252 985 985 985 985 0
65 20241209 175800 42367252 985 985 985 985 0
66 20241209 175700 42367252 985 985 985 985 0
67 20241209 175600 42367252 985 985 985 985 0
68 20241209 175500 42367252 985 985 985 985 0
69 20241209 175400 42367252 985 985 985 985 0
70 20241209 175300 42367252 985 985 985 985 0
71 20241209 175200 42367252 985 985 985 985 0
72 20241209 175100 42367252 985 985 985 985 0
73 20241209 175000 42367252 985 985 985 985 0
74 20241209 174900 42367252 985 985 985 985 0
75 20241209 174800 42367252 985 985 985 985 0
76 20241209 174700 42367252 985 985 985 985 0
77 20241209 174600 42367252 985 985 985 985 0
78 20241209 174500 42367252 985 985 985 985 0
79 20241209 174400 42367252 985 985 985 985 0
80 20241209 174300 42367252 985 985 985 985 0
81 20241209 174200 42367252 985 985 985 985 0
82 20241209 174100 42367252 985 985 985 985 0
83 20241209 174000 42367252 985 985 985 985 0
84 20241209 173900 42367252 985 985 985 985 0
85 20241209 173800 42367252 985 985 985 985 0
86 20241209 173700 42367252 985 985 985 985 0
87 20241209 173600 42367252 985 985 985 985 0
88 20241209 173500 42367252 985 985 985 985 0
89 20241209 173400 42367252 985 985 985 985 0
90 20241209 173300 42367252 985 985 985 985 0
91 20241209 173200 42367252 985 985 985 985 0
92 20241209 173100 42367252 985 985 985 985 1272
93 20241209 173000 42367252 985 985 985 985 0
94 20241209 172900 42367252 985 985 985 985 0
95 20241209 172800 42367252 985 985 985 985 0
96 20241209 172700 42367252 985 985 985 985 0
97 20241209 172600 42367252 985 985 985 985 0
98 20241209 172500 42367252 985 985 985 985 0
99 20241209 172400 42367252 985 985 985 985 0
100 20241209 172300 42367252 985 985 985 985 0
101 20241209 172200 42367252 985 985 985 985 0
102 20241209 172100 42367252 985 985 985 985 0
103 20241209 172000 42367252 985 985 985 985 0
104 20241209 171900 42367252 985 985 985 985 0
105 20241209 171800 42367252 985 985 985 985 0
106 20241209 171700 42367252 985 985 985 985 0
107 20241209 171600 42367252 985 985 985 985 0
108 20241209 171500 42367252 985 985 985 985 0
109 20241209 171400 42367252 985 985 985 985 0
110 20241209 171300 42367252 985 985 985 985 0
111 20241209 171200 42367252 985 985 985 985 0
112 20241209 171100 42367252 985 985 985 985 0
113 20241209 171000 42367252 985 985 985 985 0
114 20241209 170900 42367252 985 985 985 985 0
115 20241209 170800 42367252 985 985 985 985 0
116 20241209 170700 42367252 985 985 985 985 0
117 20241209 170600 42367252 985 985 985 985 0
118 20241209 170500 42367252 985 985 985 985 0
119 20241209 170400 42367252 985 985 985 985 0
120 20241209 170300 42367252 985 985 985 985 0
121 20241209 170200 42367252 985 985 985 985 0
122 20241209 170100 42367252 985 985 985 985 1272
123 20241209 170000 42367252 985 985 985 985 0
124 20241209 165900 42367252 985 985 985 985 0
125 20241209 165800 42367252 985 985 985 985 0
126 20241209 165700 42367252 985 985 985 985 0
127 20241209 165600 42367252 985 985 985 985 0
128 20241209 165500 42367252 985 985 985 985 0
129 20241209 165400 42367252 985 985 985 985 0
130 20241209 165300 42367252 985 985 985 985 0
131 20241209 165200 42367252 985 985 985 985 0
132 20241209 165100 42367252 985 985 985 985 0
133 20241209 165000 42367252 985 985 985 985 0
134 20241209 164900 42367252 985 985 985 985 0
135 20241209 164800 42367252 985 985 985 985 0
136 20241209 164700 42367252 985 985 985 985 0
137 20241209 164600 42367252 985 985 985 985 0
138 20241209 164500 42367252 985 985 985 985 0
139 20241209 164400 42367252 985 985 985 985 0
140 20241209 164300 42367252 985 985 985 985 0
141 20241209 164200 42367252 985 985 985 985 0
142 20241209 164100 42367252 985 985 985 985 0
143 20241209 164000 42367252 985 985 985 985 0
144 20241209 163900 42367252 985 985 985 985 0
145 20241209 163800 42367252 985 985 985 985 0
146 20241209 163700 42367252 985 985 985 985 0
147 20241209 163600 42367252 985 985 985 985 0
148 20241209 163500 42367252 985 985 985 985 0
149 20241209 163400 42367252 985 985 985 985 0
150 20241209 163300 42367252 985 985 985 985 0
151 20241209 163200 42367252 985 985 985 985 0
152 20241209 163100 42367252 985 985 985 985 1272
153 20241209 163000 42367252 985 985 985 985 0
154 20241209 162900 42367252 985 985 985 985 0
155 20241209 162800 42367252 985 985 985 985 0
156 20241209 162700 42367252 985 985 985 985 0
157 20241209 162600 42367252 985 985 985 985 0
158 20241209 162500 42367252 985 985 985 985 0
159 20241209 162400 42367252 985 985 985 985 0
160 20241209 162300 42367252 985 985 985 985 0
161 20241209 162200 42367252 985 985 985 985 0
162 20241209 162100 42367252 985 985 985 985 0
163 20241209 162000 42367252 985 985 985 985 0
164 20241209 161900 42367252 985 985 985 985 0
165 20241209 161800 42367252 985 985 985 985 0
166 20241209 161700 42367252 985 985 985 985 0
167 20241209 161600 42367252 985 985 985 985 0
168 20241209 161500 42367252 985 985 985 985 0
169 20241209 161400 42367252 985 985 985 985 0
170 20241209 161300 42367252 985 985 985 985 0
171 20241209 161200 42367252 985 985 985 985 0
172 20241209 161100 42367252 985 985 985 985 0
173 20241209 161000 42367252 985 985 985 985 0
174 20241209 160900 42367252 985 985 985 985 0
175 20241209 160800 42367252 985 985 985 985 0
176 20241209 160700 42367252 985 985 985 985 0
177 20241209 160600 42367252 985 985 985 985 0
178 20241209 160500 42367252 985 985 985 985 0
179 20241209 160400 42367252 985 985 985 985 0
180 20241209 160300 42367252 985 985 985 985 0
181 20241209 160200 42367252 985 985 985 985 0
182 20241209 160100 42367252 985 985 985 985 1272
183 20241209 160000 42367252 985 985 985 985 0
184 20241209 155900 42367252 985 985 985 985 0
185 20241209 155800 42367252 985 985 985 985 0
186 20241209 155700 42367252 985 985 985 985 0
187 20241209 155600 42367252 985 985 985 985 0
188 20241209 155500 42367252 985 985 985 985 0
189 20241209 155400 42367252 985 985 985 985 0
190 20241209 155300 42367252 985 985 985 985 0
191 20241209 155200 42367252 985 985 985 985 0
192 20241209 155100 42367252 985 985 985 985 0
193 20241209 155000 42367252 985 985 985 985 0
194 20241209 154900 42367252 985 985 985 985 0
195 20241209 154800 42367252 985 985 985 985 0
196 20241209 154700 42367252 985 985 985 985 0
197 20241209 154600 42367252 985 985 985 985 0
198 20241209 154500 42367252 985 985 985 985 0
199 20241209 154400 42367252 985 985 985 985 0
200 20241209 154300 42367252 985 985 985 985 0
201 20241209 154200 42367252 985 985 985 985 0
202 20241209 154100 42367252 985 985 985 985 0
203 20241209 154000 42367252 985 985 985 985 0
204 20241209 153900 42367252 985 985 985 985 0
205 20241209 153800 42367252 985 985 985 985 0
206 20241209 153700 42367252 985 985 985 985 0
207 20241209 153600 42367252 985 985 985 985 0
208 20241209 153500 42367252 985 985 985 985 0
209 20241209 153400 42367252 985 985 985 985 0
210 20241209 153300 42367252 985 985 985 985 0
211 20241209 153200 42367252 985 985 985 985 0
212 20241209 153100 42367252 985 985 985 985 1272
213 20241209 153000 42367252 985 985 985 985 1272
214 20241209 152900 41114332 989 989 989 989 0
215 20241209 152800 41114332 989 989 989 989 0
216 20241209 152700 41114332 989 989 989 989 0
217 20241209 152600 41114332 989 989 989 989 0
218 20241209 152500 41114332 989 989 989 989 0
219 20241209 152400 41114332 989 989 989 989 0
220 20241209 152300 41114332 989 989 989 989 0
221 20241209 152200 41114332 989 989 989 989 0
222 20241209 152100 41114332 989 989 989 989 0
223 20241209 152000 41114332 989 989 989 989 0
224 20241209 151900 41114332 989 989 989 989 0
225 20241209 151800 41114332 989 988 989 986 1123
226 20241209 151700 40006379 989 989 989 989 59
227 20241209 151600 39948028 989 989 989 989 0
228 20241209 151500 39948028 989 989 989 989 0
229 20241209 151400 39948028 989 989 989 989 109
230 20241209 151300 39840227 990 991 991 990 1931
231 20241209 151200 37928134 992 992 992 992 0
232 20241209 151100 37928134 992 992 992 992 0
233 20241209 151000 37928134 992 992 992 992 100
234 20241209 150900 37828934 992 992 992 992 3106
235 20241209 150800 34747782 993 993 993 993 0
236 20241209 150700 34747782 993 993 993 993 1
237 20241209 150600 34746789 993 993 993 993 101
238 20241209 150500 34646496 993 993 993 993 200
239 20241209 150400 34447896 992 992 992 992 111
240 20241209 150300 34337784 992 992 992 992 0
241 20241209 150200 34337784 992 993 993 992 114
242 20241209 150100 34224593 993 993 993 992 226
243 20241209 150000 34000201 992 992 992 992 36
244 20241209 145900 33964489 993 993 993 993 1038
245 20241209 145800 32933755 993 993 993 993 26
246 20241209 145700 32907937 993 993 993 993 0
247 20241209 145600 32907937 993 993 993 993 0
248 20241209 145500 32907937 993 993 993 993 0
249 20241209 145400 32907937 993 993 993 993 0
250 20241209 145300 32907937 993 993 993 993 4
251 20241209 145200 32903965 993 993 993 993 0
252 20241209 145100 32903965 993 993 993 993 127
253 20241209 145000 32777854 993 993 993 993 0
254 20241209 144900 32777854 993 993 993 993 0
255 20241209 144800 32777854 993 994 994 993 37
256 20241209 144700 32741081 993 993 993 993 70
257 20241209 144600 32671571 995 995 995 995 0
258 20241209 144500 32671571 995 995 995 995 0
259 20241209 144400 32671571 995 995 995 995 33
260 20241209 144300 32638736 993 993 993 993 0
261 20241209 144200 32638736 993 993 993 993 0
262 20241209 144100 32638736 993 993 993 993 0
263 20241209 144000 32638736 993 993 993 993 600
264 20241209 143900 32042936 993 993 993 993 0
265 20241209 143800 32042936 993 993 993 993 0
266 20241209 143700 32042936 993 993 993 993 0
267 20241209 143600 32042936 993 993 993 993 0
268 20241209 143500 32042936 993 994 994 993 1500
269 20241209 143400 30552360 996 996 996 996 0
270 20241209 143300 30552360 996 996 996 996 100
271 20241209 143200 30452760 996 996 996 995 152
272 20241209 143100 30301418 995 994 995 994 4050
273 20241209 143000 26275668 995 995 995 995 0
274 20241209 142900 26275668 995 995 995 995 0
275 20241209 142800 26275668 995 995 995 995 0
276 20241209 142700 26275668 995 995 995 995 0
277 20241209 142600 26275668 995 995 995 995 0
278 20241209 142500 26275668 995 995 995 995 0
279 20241209 142400 26275668 995 995 995 995 0
280 20241209 142300 26275668 995 995 995 995 100
281 20241209 142200 26176168 996 996 996 996 0
282 20241209 142100 26176168 996 996 996 996 0
283 20241209 142000 26176168 996 996 996 996 0
284 20241209 141900 26176168 996 996 996 996 0
285 20241209 141800 26176168 996 996 996 996 0
286 20241209 141700 26176168 996 996 996 996 0
287 20241209 141600 26176168 996 996 996 996 0
288 20241209 141500 26176168 996 996 996 996 0
289 20241209 141400 26176168 996 996 996 996 0
290 20241209 141300 26176168 996 996 996 996 0
291 20241209 141200 26176168 996 996 996 996 0
292 20241209 141100 26176168 996 996 996 996 0
293 20241209 141000 26176168 996 996 996 996 0
294 20241209 140900 26176168 996 996 996 996 0
295 20241209 140800 26176168 996 996 996 996 0
296 20241209 140700 26176168 996 996 996 996 0
297 20241209 140600 26176168 996 996 996 996 0
298 20241209 140500 26176168 996 996 996 996 0
299 20241209 140400 26176168 996 996 996 996 0
300 20241209 140300 26176168 996 996 996 996 0
301 20241209 140200 26176168 996 996 996 996 0
302 20241209 140100 26176168 996 996 996 996 20
303 20241209 140000 26156248 996 996 996 996 0
304 20241209 135900 26156248 996 996 996 996 0
305 20241209 135800 26156248 996 996 996 996 0
306 20241209 135700 26156248 996 996 996 996 0
307 20241209 135600 26156248 996 996 996 996 0
308 20241209 135500 26156248 996 996 996 996 2
309 20241209 135400 26154256 996 996 996 996 0
310 20241209 135300 26154256 996 996 996 996 0
311 20241209 135200 26154256 996 996 996 996 0
312 20241209 135100 26154256 996 996 996 996 0
313 20241209 135000 26154256 996 996 996 996 0
314 20241209 134900 26154256 996 996 996 996 0
315 20241209 134800 26154256 996 996 996 996 0
316 20241209 134700 26154256 996 996 996 996 0
317 20241209 134600 26154256 996 996 996 996 0
318 20241209 134500 26154256 996 996 996 996 0
319 20241209 134400 26154256 996 996 996 996 0
320 20241209 134300 26154256 996 996 996 996 0
321 20241209 134200 26154256 996 996 996 996 0
322 20241209 134100 26154256 996 996 996 996 0
323 20241209 134000 26154256 996 996 996 996 0
324 20241209 133900 26154256 996 996 996 996 0
325 20241209 133800 26154256 996 996 996 996 0
326 20241209 133700 26154256 996 996 996 996 0
327 20241209 133600 26154256 996 996 996 996 0
328 20241209 133500 26154256 996 996 996 996 0
329 20241209 133400 26154256 996 996 996 996 0
330 20241209 133300 26154256 996 996 996 996 0
331 20241209 133200 26154256 996 996 996 996 0
332 20241209 133100 26154256 996 996 996 996 464
333 20241209 133000 25692112 996 996 996 996 0
334 20241209 132900 25692112 996 996 996 996 0
335 20241209 132800 25692112 996 996 996 996 0
336 20241209 132700 25692112 996 996 996 996 0
337 20241209 132600 25692112 996 996 996 996 0
338 20241209 132500 25692112 996 996 996 996 0
339 20241209 132400 25692112 996 996 996 996 0
340 20241209 132300 25692112 996 996 996 996 0
341 20241209 132200 25692112 996 996 996 996 0
342 20241209 132100 25692112 996 996 996 996 1
343 20241209 132000 25691116 996 996 996 996 0
344 20241209 131900 25691116 996 996 996 996 0
345 20241209 131800 25691116 996 996 996 996 0
346 20241209 131700 25691116 996 996 996 996 0
347 20241209 131600 25691116 996 996 996 996 0
348 20241209 131500 25691116 996 996 996 996 0
349 20241209 131400 25691116 996 996 996 996 0
350 20241209 131300 25691116 996 996 996 996 1984
351 20241209 131200 23715052 997 997 997 997 0
352 20241209 131100 23715052 997 997 997 997 0
353 20241209 131000 23715052 997 997 997 997 0
354 20241209 130900 23715052 997 997 997 997 0
355 20241209 130800 23715052 997 997 997 997 0
356 20241209 130700 23715052 997 997 997 997 0
357 20241209 130600 23715052 997 997 997 997 0
358 20241209 130500 23715052 997 997 997 997 637
359 20241209 130400 23079963 997 997 997 997 0
360 20241209 130300 23079963 997 997 997 997 0
361 20241209 130200 23079963 997 997 997 997 0
362 20241209 130100 23079963 997 997 997 997 0
363 20241209 130000 23079963 997 997 997 997 0
364 20241209 125900 23079963 997 997 997 997 0
365 20241209 125800 23079963 997 997 997 997 0
366 20241209 125700 23079963 997 997 997 997 0
367 20241209 125600 23079963 997 997 997 997 0
368 20241209 125500 23079963 997 997 997 997 0
369 20241209 125400 23079963 997 997 997 997 0
370 20241209 125300 23079963 997 997 997 997 0
371 20241209 125200 23079963 997 997 997 997 0
372 20241209 125100 23079963 997 997 997 997 0
373 20241209 125000 23079963 997 997 997 997 0
374 20241209 124900 23079963 997 997 997 997 0
375 20241209 124800 23079963 997 997 997 997 0
376 20241209 124700 23079963 997 997 997 997 0
377 20241209 124600 23079963 997 997 997 997 0
378 20241209 124500 23079963 997 997 997 997 0
379 20241209 124400 23079963 997 997 997 997 0
380 20241209 124300 23079963 997 997 997 997 0
381 20241209 124200 23079963 997 997 997 997 0
382 20241209 124100 23079963 997 997 997 997 0
383 20241209 124000 23079963 997 997 997 997 0
384 20241209 123900 23079963 997 997 997 997 0
385 20241209 123800 23079963 997 997 997 997 0
386 20241209 123700 23079963 997 997 997 997 58
387 20241209 123600 23022137 997 997 997 997 0
388 20241209 123500 23022137 997 997 997 997 1
389 20241209 123400 23021140 996 996 996 996 0
390 20241209 123300 23021140 996 996 996 996 0
391 20241209 123200 23021140 996 996 996 996 0
392 20241209 123100 23021140 996 996 996 996 0
393 20241209 123000 23021140 996 996 996 996 0
394 20241209 122900 23021140 996 996 996 996 0
395 20241209 122800 23021140 996 996 996 996 0
396 20241209 122700 23021140 996 996 996 996 0
397 20241209 122600 23021140 996 996 996 996 0
398 20241209 122500 23021140 996 996 996 996 22
399 20241209 122400 22999228 996 996 996 996 0
400 20241209 122300 22999228 996 996 996 996 0
401 20241209 122200 22999228 996 996 996 996 0
402 20241209 122100 22999228 996 996 996 996 797
403 20241209 122000 22205416 996 996 996 996 0
404 20241209 121900 22205416 996 996 996 996 0
405 20241209 121800 22205416 996 996 996 996 112
406 20241209 121700 22093864 996 996 996 996 240
407 20241209 121600 21854824 994 994 994 994 0
408 20241209 121500 21854824 994 994 994 994 0
409 20241209 121400 21854824 994 994 994 994 0
410 20241209 121300 21854824 994 994 994 994 0
411 20241209 121200 21854824 994 994 994 994 245
412 20241209 121100 21611294 995 995 995 995 708
413 20241209 121000 20906834 995 995 995 995 0
414 20241209 120900 20906834 995 995 995 995 0
415 20241209 120800 20906834 995 995 995 995 0
416 20241209 120700 20906834 995 995 995 995 0
417 20241209 120600 20906834 995 995 995 995 0
418 20241209 120500 20906834 995 995 995 995 0
419 20241209 120400 20906834 995 995 995 995 0
420 20241209 120300 20906834 995 995 995 995 0
421 20241209 120200 20906834 995 995 995 995 779
422 20241209 120100 20131729 995 995 995 995 0
423 20241209 120000 20131729 995 995 995 995 0
424 20241209 115900 20131729 995 995 995 995 0
425 20241209 115800 20131729 995 995 995 995 0
426 20241209 115700 20131729 995 995 995 995 0
427 20241209 115600 20131729 995 995 995 995 0
428 20241209 115500 20131729 995 995 995 995 0
429 20241209 115400 20131729 995 995 995 995 0
430 20241209 115300 20131729 995 995 995 995 0
431 20241209 115200 20131729 995 995 995 995 0
432 20241209 115100 20131729 995 995 995 995 786
433 20241209 115000 19349659 995 995 995 995 0
434 20241209 114900 19349659 995 995 995 995 0
435 20241209 114800 19349659 995 995 995 995 0
436 20241209 114700 19349659 995 995 995 995 3
437 20241209 114600 19346674 995 995 995 995 0
438 20241209 114500 19346674 995 996 996 995 252
439 20241209 114400 19095693 996 996 996 996 0
440 20241209 114300 19095693 996 996 996 996 0
441 20241209 114200 19095693 996 996 996 996 0
442 20241209 114100 19095693 996 996 996 996 0
443 20241209 114000 19095693 996 996 996 996 0
444 20241209 113900 19095693 996 996 996 996 0
445 20241209 113800 19095693 996 996 996 996 1
446 20241209 113700 19094697 1003 1003 1003 1003 0
447 20241209 113600 19094697 1003 1003 1003 1003 0
448 20241209 113500 19094697 1003 1003 1003 1003 0
449 20241209 113400 19094697 1003 1003 1003 1003 0
450 20241209 113300 19094697 1003 1003 1003 1003 0
451 20241209 113200 19094697 1003 1003 1003 1003 0
452 20241209 113100 19094697 1003 1003 1003 1003 0
453 20241209 113000 19094697 1003 1003 1003 1003 0
454 20241209 112900 19094697 1003 1003 1003 1003 0
455 20241209 112800 19094697 1003 1003 1003 1003 0
456 20241209 112700 19094697 1003 1003 1003 1003 0
457 20241209 112600 19094697 1003 1003 1003 1003 0
458 20241209 112500 19094697 1003 1003 1003 1003 0
459 20241209 112400 19094697 1003 1003 1003 1003 0
460 20241209 112300 19094697 1003 1003 1003 1003 0
461 20241209 112200 19094697 1003 1003 1003 1003 0
462 20241209 112100 19094697 1003 1003 1003 1003 0
463 20241209 112000 19094697 1003 1003 1003 1003 0
464 20241209 111900 19094697 1003 1003 1003 1003 10
465 20241209 111800 19084667 1003 1003 1003 1003 0
466 20241209 111700 19084667 1003 1003 1003 1003 0
467 20241209 111600 19084667 1003 1003 1003 1003 0
468 20241209 111500 19084667 1003 1003 1003 1003 0
469 20241209 111400 19084667 1003 1003 1003 1003 0
470 20241209 111300 19084667 1003 1003 1003 1003 6
471 20241209 111200 19078649 995 995 995 995 0
472 20241209 111100 19078649 995 995 995 995 0
473 20241209 111000 19078649 995 995 995 995 0
474 20241209 110900 19078649 995 995 995 995 0
475 20241209 110800 19078649 995 995 995 995 0
476 20241209 110700 19078649 995 995 995 995 0
477 20241209 110600 19078649 995 995 995 995 0
478 20241209 110500 19078649 995 995 995 995 0
479 20241209 110400 19078649 995 995 995 995 0
480 20241209 110300 19078649 995 995 995 995 0
481 20241209 110200 19078649 995 995 995 995 0
482 20241209 110100 19078649 995 996 996 995 100
483 20241209 110000 18979139 993 993 993 993 0
484 20241209 105900 18979139 993 993 993 993 0
485 20241209 105800 18979139 993 993 993 993 0
486 20241209 105700 18979139 993 993 993 993 0
487 20241209 105600 18979139 993 993 993 993 0
488 20241209 105500 18979139 993 993 993 993 0
489 20241209 105400 18979139 993 1000 1002 993 1092
490 20241209 105300 17888486 999 999 999 999 0
491 20241209 105200 17888486 999 999 999 999 0
492 20241209 105100 17888486 999 999 999 999 0
493 20241209 105000 17888486 999 999 999 999 0
494 20241209 104900 17888486 999 999 999 999 0
495 20241209 104800 17888486 999 999 999 999 0
496 20241209 104700 17888486 999 999 999 999 0
497 20241209 104600 17888486 999 999 999 999 0
498 20241209 104500 17888486 999 999 999 999 0
499 20241209 104400 17888486 999 999 999 999 211
500 20241209 104300 17677697 999 999 999 999 2
501 20241209 104200 17675699 999 999 999 999 0
502 20241209 104100 17675699 999 999 999 999 1
503 20241209 104000 17674700 995 995 995 995 0
504 20241209 103900 17674700 995 995 995 995 0
505 20241209 103800 17674700 995 995 995 995 0
506 20241209 103700 17674700 995 995 995 995 0
507 20241209 103600 17674700 995 995 995 995 0
508 20241209 103500 17674700 995 995 995 995 0
509 20241209 103400 17674700 995 995 995 995 0
510 20241209 103300 17674700 995 995 995 995 0
511 20241209 103200 17674700 995 995 995 995 0
512 20241209 103100 17674700 995 995 995 995 0
513 20241209 103000 17674700 995 995 995 995 0
514 20241209 102900 17674700 995 995 995 995 1150
515 20241209 102800 16530450 992 992 992 992 597
516 20241209 102700 15938226 993 993 993 993 0
517 20241209 102600 15938226 993 993 993 993 0
518 20241209 102500 15938226 993 993 993 993 669
519 20241209 102400 15273909 993 995 995 993 1053
520 20241209 102300 14226179 995 1001 1001 995 1894
521 20241209 102200 12339245 996 996 996 996 0
522 20241209 102100 12339245 996 996 996 996 0
523 20241209 102000 12339245 996 996 996 996 0
524 20241209 101900 12339245 996 996 996 996 0
525 20241209 101800 12339245 996 996 996 996 0
526 20241209 101700 12339245 996 996 996 996 0
527 20241209 101600 12339245 996 996 996 996 0
528 20241209 101500 12339245 996 996 996 996 0
529 20241209 101400 12339245 996 996 996 996 0
530 20241209 101300 12339245 996 996 996 996 0
531 20241209 101200 12339245 996 996 996 996 0
532 20241209 101100 12339245 996 1002 1002 996 5
533 20241209 101000 12334241 1005 1005 1005 1005 0
534 20241209 100900 12334241 1005 1005 1005 1005 0
535 20241209 100800 12334241 1005 1005 1005 1005 0
536 20241209 100700 12334241 1005 1005 1005 1005 0
537 20241209 100600 12334241 1005 1005 1005 1005 0
538 20241209 100500 12334241 1005 1005 1005 1005 0
539 20241209 100400 12334241 1005 1005 1005 1005 5
540 20241209 100300 12329216 1007 1007 1007 1007 0
541 20241209 100200 12329216 1007 1007 1007 1007 0
542 20241209 100100 12329216 1007 1007 1007 1007 0
543 20241209 100000 12329216 1007 1007 1007 1007 0
544 20241209 095900 12329216 1007 1007 1007 1007 0
545 20241209 095800 12329216 1007 1007 1007 1007 0
546 20241209 095700 12329216 1007 1007 1007 1007 0
547 20241209 095600 12329216 1007 1007 1007 1007 0
548 20241209 095500 12329216 1007 1007 1007 1007 0
549 20241209 095400 12329216 1007 996 1007 996 885
550 20241209 095300 11440020 997 997 997 997 0
551 20241209 095200 11440020 997 997 997 997 0
552 20241209 095100 11440020 997 997 997 997 0
553 20241209 095000 11440020 997 997 997 997 0
554 20241209 094900 11440020 997 996 997 996 3
555 20241209 094800 11437031 996 996 996 996 0
556 20241209 094700 11437031 996 996 996 996 438
557 20241209 094600 11000783 996 994 996 994 567
558 20241209 094500 10437182 993 993 993 993 1363
559 20241209 094400 9083723 993 993 993 993 0
560 20241209 094300 9083723 993 993 993 993 0
561 20241209 094200 9083723 993 993 993 993 220
562 20241209 094100 8865263 993 993 993 993 0
563 20241209 094000 8865263 993 993 993 993 0
564 20241209 093900 8865263 993 993 993 993 0
565 20241209 093800 8865263 993 993 993 993 0
566 20241209 093700 8865263 993 992 993 992 3
567 20241209 093600 8862285 993 993 993 993 0
568 20241209 093500 8862285 993 993 993 993 700
569 20241209 093400 8167185 993 993 993 993 408
570 20241209 093300 7762041 994 994 994 994 100
571 20241209 093200 7662641 994 994 994 994 1
572 20241209 093100 7661647 994 994 994 994 345
573 20241209 093000 7318717 993 994 994 993 274
574 20241209 092900 7046458 995 995 995 995 0
575 20241209 092800 7046458 995 995 995 995 0
576 20241209 092700 7046458 995 995 995 995 0
577 20241209 092600 7046458 995 998 998 995 1500
578 20241209 092500 5553083 998 999 999 998 412
579 20241209 092400 5141589 1000 1000 1000 1000 35
580 20241209 092300 5106589 1004 1004 1004 1004 212
581 20241209 092200 4893741 999 999 999 999 0
582 20241209 092100 4893741 999 999 999 999 0
583 20241209 092000 4893741 999 999 999 999 0
584 20241209 091900 4893741 999 999 999 999 110
585 20241209 091800 4783851 999 999 999 999 187
586 20241209 091700 4597038 1003 1003 1003 1003 0
587 20241209 091600 4597038 1003 1003 1003 1003 0
588 20241209 091500 4597038 1003 1003 1003 1003 0
589 20241209 091400 4597038 1003 1003 1003 1003 0
590 20241209 091300 4597038 1003 1003 1003 1003 0
591 20241209 091200 4597038 1003 1003 1003 1003 0
592 20241209 091100 4597038 1003 1003 1003 1003 0
593 20241209 091000 4597038 1003 1008 1008 1003 133
594 20241209 090900 4463597 1014 1014 1014 1014 0
595 20241209 090800 4463597 1014 1014 1014 1014 0
596 20241209 090700 4463597 1014 1014 1014 1014 0
597 20241209 090600 4463597 1014 999 1014 999 3
598 20241209 090500 4460585 995 995 995 995 0
599 20241209 090400 4460585 995 995 995 995 0
600 20241209 090300 4460585 995 995 995 995 0
601 20241209 090200 4460585 995 995 995 995 0
602 20241209 090100 4460585 995 995 995 995 0
603 20241209 090000 4460585 995 995 995 995 4483