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

608
018700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,50394176,982,982,982,982,1355
20241209,190500,50394176,982,982,982,982,0
20241209,190400,50394176,982,982,982,982,0
20241209,190300,50394176,982,982,982,982,0
20241209,190200,50394176,982,982,982,982,0
20241209,190100,50394176,982,982,982,982,0
20241209,190000,50394176,982,982,982,982,0
20241209,185900,50394176,982,982,982,982,0
20241209,185800,50394176,982,982,982,982,0
20241209,185700,50394176,982,982,982,982,0
20241209,185600,50394176,982,982,982,982,0
20241209,185500,50394176,982,982,982,982,0
20241209,185400,50394176,982,982,982,982,0
20241209,185300,50394176,982,982,982,982,0
20241209,185200,50394176,982,982,982,982,0
20241209,185100,50394176,982,982,982,982,0
20241209,185000,50394176,982,982,982,982,0
20241209,184900,50394176,982,982,982,982,0
20241209,184800,50394176,982,982,982,982,0
20241209,184700,50394176,982,982,982,982,0
20241209,184600,50394176,982,982,982,982,0
20241209,184500,50394176,982,982,982,982,0
20241209,184400,50394176,982,982,982,982,0
20241209,184300,50394176,982,982,982,982,0
20241209,184200,50394176,982,982,982,982,0
20241209,184100,50394176,982,982,982,982,0
20241209,184000,50394176,982,982,982,982,0
20241209,183900,50394176,982,982,982,982,0
20241209,183800,50394176,982,982,982,982,0
20241209,183700,50394176,982,982,982,982,0
20241209,183600,50394176,982,982,982,982,1355
20241209,183500,50394176,982,982,982,982,0
20241209,183400,50394176,982,982,982,982,0
20241209,183300,50394176,982,982,982,982,0
20241209,183200,50394176,982,982,982,982,0
20241209,183100,50394176,982,982,982,982,0
20241209,183000,50394176,982,982,982,982,0
20241209,182900,50394176,982,982,982,982,0
20241209,182800,50394176,982,982,982,982,0
20241209,182700,50394176,982,982,982,982,0
20241209,182600,50394176,982,982,982,982,0
20241209,182500,50394176,982,982,982,982,0
20241209,182400,50394176,982,982,982,982,0
20241209,182300,50394176,982,982,982,982,0
20241209,182200,50394176,982,982,982,982,0
20241209,182100,50394176,982,982,982,982,0
20241209,182000,50394176,982,982,982,982,0
20241209,181900,50394176,982,982,982,982,0
20241209,181800,50394176,982,982,982,982,0
20241209,181700,50394176,982,982,982,982,0
20241209,181600,50394176,982,982,982,982,0
20241209,181500,50394176,982,982,982,982,0
20241209,181400,50394176,982,982,982,982,0
20241209,181300,50394176,982,982,982,982,0
20241209,181200,50394176,982,982,982,982,0
20241209,181100,50394176,982,982,982,982,0
20241209,181000,50394176,982,982,982,982,0
20241209,180900,50394176,982,982,982,982,0
20241209,180800,50394176,982,982,982,982,0
20241209,180700,50394176,982,982,982,982,0
20241209,180600,50394176,982,982,982,982,1355
20241209,180500,50394176,982,982,982,982,0
20241209,180400,50394176,982,982,982,982,0
20241209,180300,50394176,982,982,982,982,0
20241209,180200,50394176,982,982,982,982,0
20241209,180100,50394176,982,982,982,982,0
20241209,180000,50394176,982,982,982,982,0
20241209,175900,50394176,982,982,982,982,0
20241209,175800,50394176,982,982,982,982,0
20241209,175700,50394176,982,982,982,982,0
20241209,175600,50394176,982,982,982,982,0
20241209,175500,50394176,982,982,982,982,0
20241209,175400,50394176,982,982,982,982,0
20241209,175300,50394176,982,982,982,982,0
20241209,175200,50394176,982,982,982,982,0
20241209,175100,50394176,982,982,982,982,0
20241209,175000,50394176,982,982,982,982,0
20241209,174900,50394176,982,982,982,982,0
20241209,174800,50394176,982,982,982,982,0
20241209,174700,50394176,982,982,982,982,0
20241209,174600,50394176,982,982,982,982,0
20241209,174500,50394176,982,982,982,982,0
20241209,174400,50394176,982,982,982,982,0
20241209,174300,50394176,982,982,982,982,0
20241209,174200,50394176,982,982,982,982,0
20241209,174100,50394176,982,982,982,982,0
20241209,174000,50394176,982,982,982,982,0
20241209,173900,50394176,982,982,982,982,0
20241209,173800,50394176,982,982,982,982,0
20241209,173700,50394176,982,982,982,982,0
20241209,173600,50394176,982,982,982,982,1355
20241209,173500,50394176,982,982,982,982,0
20241209,173400,50394176,982,982,982,982,0
20241209,173300,50394176,982,982,982,982,0
20241209,173200,50394176,982,982,982,982,0
20241209,173100,50394176,982,982,982,982,0
20241209,173000,50394176,982,982,982,982,0
20241209,172900,50394176,982,982,982,982,0
20241209,172800,50394176,982,982,982,982,0
20241209,172700,50394176,982,982,982,982,0
20241209,172600,50394176,982,982,982,982,0
20241209,172500,50394176,982,982,982,982,0
20241209,172400,50394176,982,982,982,982,0
20241209,172300,50394176,982,982,982,982,0
20241209,172200,50394176,982,982,982,982,0
20241209,172100,50394176,982,982,982,982,0
20241209,172000,50394176,982,982,982,982,0
20241209,171900,50394176,982,982,982,982,0
20241209,171800,50394176,982,982,982,982,0
20241209,171700,50394176,982,982,982,982,0
20241209,171600,50394176,982,982,982,982,0
20241209,171500,50394176,982,982,982,982,0
20241209,171400,50394176,982,982,982,982,0
20241209,171300,50394176,982,982,982,982,0
20241209,171200,50394176,982,982,982,982,0
20241209,171100,50394176,982,982,982,982,0
20241209,171000,50394176,982,982,982,982,0
20241209,170900,50394176,982,982,982,982,0
20241209,170800,50394176,982,982,982,982,0
20241209,170700,50394176,982,982,982,982,0
20241209,170600,50394176,982,982,982,982,1355
20241209,170500,50394176,982,982,982,982,0
20241209,170400,50394176,982,982,982,982,0
20241209,170300,50394176,982,982,982,982,0
20241209,170200,50394176,982,982,982,982,0
20241209,170100,50394176,982,982,982,982,0
20241209,170000,50394176,982,982,982,982,0
20241209,165900,50394176,982,982,982,982,0
20241209,165800,50394176,982,982,982,982,0
20241209,165700,50394176,982,982,982,982,0
20241209,165600,50394176,982,982,982,982,0
20241209,165500,50394176,982,982,982,982,0
20241209,165400,50394176,982,982,982,982,0
20241209,165300,50394176,982,982,982,982,0
20241209,165200,50394176,982,982,982,982,0
20241209,165100,50394176,982,982,982,982,0
20241209,165000,50394176,982,982,982,982,0
20241209,164900,50394176,982,982,982,982,0
20241209,164800,50394176,982,982,982,982,0
20241209,164700,50394176,982,982,982,982,0
20241209,164600,50394176,982,982,982,982,0
20241209,164500,50394176,982,982,982,982,0
20241209,164400,50394176,982,982,982,982,0
20241209,164300,50394176,982,982,982,982,0
20241209,164200,50394176,982,982,982,982,0
20241209,164100,50394176,982,982,982,982,0
20241209,164000,50394176,982,982,982,982,0
20241209,163900,50394176,982,982,982,982,0
20241209,163800,50394176,982,982,982,982,0
20241209,163700,50394176,982,982,982,982,0
20241209,163600,50394176,982,982,982,982,1355
20241209,163500,50394176,982,982,982,982,0
20241209,163400,50394176,982,982,982,982,0
20241209,163300,50394176,982,982,982,982,0
20241209,163200,50394176,982,982,982,982,0
20241209,163100,50394176,982,982,982,982,0
20241209,163000,50394176,982,982,982,982,0
20241209,162900,50394176,982,982,982,982,0
20241209,162800,50394176,982,982,982,982,0
20241209,162700,50394176,982,982,982,982,0
20241209,162600,50394176,982,982,982,982,0
20241209,162500,50394176,982,982,982,982,0
20241209,162400,50394176,982,982,982,982,0
20241209,162300,50394176,982,982,982,982,0
20241209,162200,50394176,982,982,982,982,0
20241209,162100,50394176,982,982,982,982,0
20241209,162000,50394176,982,982,982,982,0
20241209,161900,50394176,982,982,982,982,0
20241209,161800,50394176,982,982,982,982,0
20241209,161700,50394176,982,982,982,982,0
20241209,161600,50394176,982,982,982,982,0
20241209,161500,50394176,982,982,982,982,0
20241209,161400,50394176,982,982,982,982,0
20241209,161300,50394176,982,982,982,982,0
20241209,161200,50394176,982,982,982,982,0
20241209,161100,50394176,982,982,982,982,0
20241209,161000,50394176,982,982,982,982,0
20241209,160900,50394176,982,982,982,982,0
20241209,160800,50394176,982,982,982,982,0
20241209,160700,50394176,982,982,982,982,0
20241209,160600,50394176,982,982,982,982,1355
20241209,160500,50394176,982,982,982,982,0
20241209,160400,50394176,982,982,982,982,0
20241209,160300,50394176,982,982,982,982,0
20241209,160200,50394176,982,982,982,982,0
20241209,160100,50394176,982,982,982,982,0
20241209,160000,50394176,982,982,982,982,0
20241209,155900,50394176,982,982,982,982,0
20241209,155800,50394176,982,982,982,982,0
20241209,155700,50394176,982,982,982,982,0
20241209,155600,50394176,982,982,982,982,0
20241209,155500,50394176,982,982,982,982,0
20241209,155400,50394176,982,982,982,982,0
20241209,155300,50394176,982,982,982,982,0
20241209,155200,50394176,982,982,982,982,0
20241209,155100,50394176,982,982,982,982,0
20241209,155000,50394176,982,982,982,982,0
20241209,154900,50394176,982,982,982,982,0
20241209,154800,50394176,982,982,982,982,0
20241209,154700,50394176,982,982,982,982,0
20241209,154600,50394176,982,982,982,982,0
20241209,154500,50394176,982,982,982,982,0
20241209,154400,50394176,982,982,982,982,0
20241209,154300,50394176,982,982,982,982,0
20241209,154200,50394176,982,982,982,982,0
20241209,154100,50394176,982,982,982,982,0
20241209,154000,50394176,982,982,982,982,0
20241209,153900,50394176,982,982,982,982,0
20241209,153800,50394176,982,982,982,982,0
20241209,153700,50394176,982,982,982,982,0
20241209,153600,50394176,982,982,982,982,1355
20241209,153500,50394176,982,982,982,982,0
20241209,153400,50394176,982,982,982,982,0
20241209,153300,50394176,982,982,982,982,0
20241209,153200,50394176,982,982,982,982,0
20241209,153100,50394176,982,982,982,982,0
20241209,153000,50394176,982,982,982,982,1355
20241209,152900,49063566,993,993,993,993,0
20241209,152800,49063566,993,993,993,993,0
20241209,152700,49063566,993,993,993,993,0
20241209,152600,49063566,993,993,993,993,0
20241209,152500,49063566,993,993,993,993,0
20241209,152400,49063566,993,993,993,993,0
20241209,152300,49063566,993,993,993,993,0
20241209,152200,49063566,993,993,993,993,0
20241209,152100,49063566,993,993,993,993,0
20241209,152000,49063566,993,993,993,993,0
20241209,151900,49063566,993,987,993,985,260
20241209,151800,48807134,996,996,996,996,0
20241209,151700,48807134,996,996,996,996,0
20241209,151600,48807134,996,996,996,996,0
20241209,151500,48807134,996,996,996,996,0
20241209,151400,48807134,996,989,996,989,500
20241209,151300,48311428,985,985,985,985,9
20241209,151200,48302563,990,988,990,988,1000
20241209,151100,47312964,988,988,988,985,41
20241209,151000,47272504,988,988,988,988,0
20241209,150900,47272504,988,988,988,988,2
20241209,150800,47270528,989,989,989,989,0
20241209,150700,47270528,989,989,989,989,0
20241209,150600,47270528,989,987,989,985,49
20241209,150500,47222179,989,989,989,989,0
20241209,150400,47222179,989,989,989,989,100
20241209,150300,47123279,989,988,989,988,118
20241209,150200,47006691,989,989,989,989,800
20241209,150100,46215491,989,989,989,989,0
20241209,150000,46215491,989,989,989,989,100
20241209,145900,46116591,989,989,989,989,3
20241209,145800,46113624,989,989,989,989,0
20241209,145700,46113624,989,989,989,989,0
20241209,145600,46113624,989,989,989,989,0
20241209,145500,46113624,989,989,989,989,0
20241209,145400,46113624,989,989,989,989,0
20241209,145300,46113624,989,989,989,989,0
20241209,145200,46113624,989,989,989,989,0
20241209,145100,46113624,989,989,989,989,0
20241209,145000,46113624,989,989,989,989,0
20241209,144900,46113624,989,989,989,989,20
20241209,144800,46093844,990,990,990,990,0
20241209,144700,46093844,990,990,990,990,112
20241209,144600,45982964,990,991,991,990,2000
20241209,144500,44002864,991,991,991,991,0
20241209,144400,44002864,991,991,991,991,608
20241209,144300,43400336,991,991,991,991,0
20241209,144200,43400336,991,991,991,991,0
20241209,144100,43400336,991,991,991,991,0
20241209,144000,43400336,991,990,991,990,1178
20241209,143900,42233967,990,990,990,990,0
20241209,143800,42233967,990,990,990,990,3
20241209,143700,42230997,990,990,990,990,0
20241209,143600,42230997,990,990,990,990,604
20241209,143500,41633037,991,991,991,991,0
20241209,143400,41633037,991,991,991,991,0
20241209,143300,41633037,991,991,991,991,0
20241209,143200,41633037,991,991,991,991,1
20241209,143100,41632046,991,991,991,991,0
20241209,143000,41632046,991,991,991,991,0
20241209,142900,41632046,991,991,991,991,0
20241209,142800,41632046,991,991,991,991,0
20241209,142700,41632046,991,991,991,991,242
20241209,142600,41392224,991,990,991,990,896
20241209,142500,40504483,990,990,990,990,0
20241209,142400,40504483,990,990,990,990,0
20241209,142300,40504483,990,990,990,990,5
20241209,142200,40499533,991,991,991,991,0
20241209,142100,40499533,991,991,991,991,0
20241209,142000,40499533,991,991,991,991,0
20241209,141900,40499533,991,991,991,991,0
20241209,141800,40499533,991,991,991,991,200
20241209,141700,40301333,991,991,991,991,1099
20241209,141600,39212224,990,996,996,990,2000
20241209,141500,37231391,997,997,997,997,0
20241209,141400,37231391,997,997,997,997,0
20241209,141300,37231391,997,997,997,997,0
20241209,141200,37231391,997,997,997,997,0
20241209,141100,37231391,997,997,997,997,0
20241209,141000,37231391,997,997,997,997,100
20241209,140900,37131691,997,997,997,997,2
20241209,140800,37129697,996,996,996,996,0
20241209,140700,37129697,996,996,996,996,0
20241209,140600,37129697,996,996,996,996,14
20241209,140500,37115753,997,997,997,997,0
20241209,140400,37115753,997,997,997,997,0
20241209,140300,37115753,997,997,997,997,10
20241209,140200,37105783,997,997,997,997,0
20241209,140100,37105783,997,997,997,997,0
20241209,140000,37105783,997,997,997,997,0
20241209,135900,37105783,997,997,997,997,0
20241209,135800,37105783,997,997,997,997,0
20241209,135700,37105783,997,997,997,997,119
20241209,135600,36987140,997,997,997,997,0
20241209,135500,36987140,997,997,997,997,0
20241209,135400,36987140,997,997,997,997,0
20241209,135300,36987140,997,997,997,997,0
20241209,135200,36987140,997,997,997,997,0
20241209,135100,36987140,997,997,997,997,0
20241209,135000,36987140,997,997,997,997,0
20241209,134900,36987140,997,997,997,997,1
20241209,134800,36986143,996,992,996,992,385
20241209,134700,36603215,997,997,997,997,0
20241209,134600,36603215,997,997,997,997,0
20241209,134500,36603215,997,997,997,997,0
20241209,134400,36603215,997,997,997,997,0
20241209,134300,36603215,997,997,997,997,0
20241209,134200,36603215,997,997,997,997,10
20241209,134100,36593245,991,991,991,991,2
20241209,134000,36591263,991,991,991,991,0
20241209,133900,36591263,991,991,991,991,0
20241209,133800,36591263,991,991,991,991,0
20241209,133700,36591263,991,994,997,991,4
20241209,133600,36587287,991,994,994,991,42
20241209,133500,36545542,991,992,992,991,300
20241209,133400,36248239,992,992,992,992,0
20241209,133300,36248239,992,992,992,992,0
20241209,133200,36248239,992,992,992,992,0
20241209,133100,36248239,992,992,992,992,0
20241209,133000,36248239,992,992,992,992,1
20241209,132900,36247247,991,991,991,991,0
20241209,132800,36247247,991,991,991,991,0
20241209,132700,36247247,991,991,991,991,2
20241209,132600,36245265,991,991,991,991,300
20241209,132500,35947965,996,996,996,996,0
20241209,132400,35947965,996,996,996,996,0
20241209,132300,35947965,996,996,996,996,0
20241209,132200,35947965,996,996,996,996,0
20241209,132100,35947965,996,996,996,996,0
20241209,132000,35947965,996,996,996,996,0
20241209,131900,35947965,996,996,996,996,0
20241209,131800,35947965,996,996,996,996,0
20241209,131700,35947965,996,996,996,996,1
20241209,131600,35946969,996,996,996,996,0
20241209,131500,35946969,996,996,996,996,0
20241209,131400,35946969,996,996,996,996,0
20241209,131300,35946969,996,996,996,996,0
20241209,131200,35946969,996,996,996,996,3
20241209,131100,35943981,991,991,991,991,0
20241209,131000,35943981,991,991,991,991,0
20241209,130900,35943981,991,991,991,991,0
20241209,130800,35943981,991,998,998,991,500
20241209,130700,35448311,999,999,999,999,0
20241209,130600,35448311,999,999,999,999,0
20241209,130500,35448311,999,999,999,999,0
20241209,130400,35448311,999,999,999,999,0
20241209,130300,35448311,999,999,999,999,0
20241209,130200,35448311,999,999,999,999,0
20241209,130100,35448311,999,999,999,999,0
20241209,130000,35448311,999,999,999,999,0
20241209,125900,35448311,999,999,999,999,0
20241209,125800,35448311,999,999,999,999,1
20241209,125700,35447312,999,999,999,999,0
20241209,125600,35447312,999,999,999,999,0
20241209,125500,35447312,999,999,999,999,0
20241209,125400,35447312,999,999,999,999,0
20241209,125300,35447312,999,999,999,999,0
20241209,125200,35447312,999,999,999,999,0
20241209,125100,35447312,999,999,999,999,0
20241209,125000,35447312,999,999,999,999,0
20241209,124900,35447312,999,999,999,999,0
20241209,124800,35447312,999,999,999,999,0
20241209,124700,35447312,999,999,999,999,13
20241209,124600,35434325,999,999,999,999,1
20241209,124500,35433326,998,998,998,998,0
20241209,124400,35433326,998,998,998,998,12
20241209,124300,35421350,999,999,999,999,0
20241209,124200,35421350,999,999,999,999,0
20241209,124100,35421350,999,999,999,999,0
20241209,124000,35421350,999,999,999,999,13
20241209,123900,35408363,999,999,999,999,0
20241209,123800,35408363,999,999,999,999,0
20241209,123700,35408363,999,999,999,999,0
20241209,123600,35408363,999,999,999,999,0
20241209,123500,35408363,999,999,1000,999,1626
20241209,123400,33783863,1000,1000,1000,1000,0
20241209,123300,33783863,1000,999,1000,998,1086
20241209,123200,32699948,998,998,998,998,80
20241209,123100,32620108,998,998,998,998,1
20241209,123000,32619110,998,998,998,998,1
20241209,122900,32618112,992,995,995,992,10
20241209,122800,32608186,1000,1000,1000,1000,0
20241209,122700,32608186,1000,1000,1000,1000,0
20241209,122600,32608186,1000,1000,1000,1000,0
20241209,122500,32608186,1000,1000,1000,1000,500
20241209,122400,32108186,1000,1000,1000,1000,0
20241209,122300,32108186,1000,1000,1000,1000,0
20241209,122200,32108186,1000,1000,1000,1000,0
20241209,122100,32108186,1000,1000,1000,1000,0
20241209,122000,32108186,1000,1000,1000,1000,0
20241209,121900,32108186,1000,1000,1000,1000,0
20241209,121800,32108186,1000,1000,1000,1000,0
20241209,121700,32108186,1000,1000,1000,1000,2
20241209,121600,32106186,993,993,993,993,0
20241209,121500,32106186,993,993,993,993,1
20241209,121400,32105193,1000,1000,1000,1000,0
20241209,121300,32105193,1000,1000,1000,1000,0
20241209,121200,32105193,1000,1000,1000,1000,0
20241209,121100,32105193,1000,1000,1000,1000,0
20241209,121000,32105193,1000,1000,1000,1000,0
20241209,120900,32105193,1000,1000,1000,1000,0
20241209,120800,32105193,1000,1000,1000,1000,900
20241209,120700,31205193,1000,1000,1000,1000,0
20241209,120600,31205193,1000,1000,1000,1000,42
20241209,120500,31163193,1000,1000,1000,1000,311
20241209,120400,30852193,1000,1000,1000,1000,0
20241209,120300,30852193,1000,1000,1000,1000,0
20241209,120200,30852193,1000,1000,1000,1000,941
20241209,120100,29911193,1000,1000,1000,1000,1
20241209,120000,29910193,1001,1001,1001,1001,0
20241209,115900,29910193,1001,1000,1001,1000,1000
20241209,115800,28909461,1001,1001,1001,1001,0
20241209,115700,28909461,1001,1001,1001,1001,0
20241209,115600,28909461,1001,1001,1001,1001,0
20241209,115500,28909461,1001,1000,1001,1000,170
20241209,115400,28739460,1000,1000,1000,1000,0
20241209,115300,28739460,1000,1000,1000,1000,10
20241209,115200,28729460,1000,1000,1000,1000,0
20241209,115100,28729460,1000,1000,1000,1000,0
20241209,115000,28729460,1000,1000,1000,1000,42
20241209,114900,28687460,1001,1001,1001,1001,0
20241209,114800,28687460,1001,1001,1001,1001,1
20241209,114700,28686459,992,992,992,992,817
20241209,114600,27875995,992,992,992,992,0
20241209,114500,27875995,992,998,998,992,1943
20241209,114400,25947327,1009,1009,1009,1009,0
20241209,114300,25947327,1009,1009,1009,1009,0
20241209,114200,25947327,1009,1009,1009,1009,0
20241209,114100,25947327,1009,1009,1009,1009,1
20241209,114000,25946318,998,998,998,998,0
20241209,113900,25946318,998,998,998,998,10
20241209,113800,25936338,1010,1010,1010,1010,1
20241209,113700,25935328,1005,1005,1005,1005,0
20241209,113600,25935328,1005,1005,1005,1005,0
20241209,113500,25935328,1005,1005,1005,1005,0
20241209,113400,25935328,1005,1005,1005,1005,0
20241209,113300,25935328,1005,1005,1005,1005,0
20241209,113200,25935328,1005,1005,1005,1005,0
20241209,113100,25935328,1005,1005,1005,1005,0
20241209,113000,25935328,1005,1005,1005,1005,0
20241209,112900,25935328,1005,1005,1005,1005,0
20241209,112800,25935328,1005,1005,1005,1005,0
20241209,112700,25935328,1005,1015,1015,1005,76
20241209,112600,25858938,1004,1004,1004,1004,0
20241209,112500,25858938,1004,1004,1004,1004,0
20241209,112400,25858938,1004,1004,1004,1004,5
20241209,112300,25853918,1005,1005,1005,1005,78
20241209,112200,25775528,1005,1005,1005,1005,0
20241209,112100,25775528,1005,1005,1005,1005,0
20241209,112000,25775528,1005,1005,1005,1005,0
20241209,111900,25775528,1005,1006,1006,1005,100
20241209,111800,25674929,1019,1019,1019,1019,0
20241209,111700,25674929,1019,1019,1019,1019,30
20241209,111600,25644359,1019,1017,1019,1017,220
20241209,111500,25420389,1018,1018,1018,1018,0
20241209,111400,25420389,1018,1018,1018,1018,0
20241209,111300,25420389,1018,1018,1018,1018,0
20241209,111200,25420389,1018,1018,1018,1018,0
20241209,111100,25420389,1018,1018,1018,1018,0
20241209,111000,25420389,1018,1018,1018,1018,0
20241209,110900,25420389,1018,1018,1018,1018,0
20241209,110800,25420389,1018,1004,1018,1004,37
20241209,110700,25382772,1004,1005,1005,1004,206
20241209,110600,25175893,1015,1007,1015,1007,61
20241209,110500,25114048,1005,1000,1006,1000,3035
20241209,110400,22071349,1002,1002,1002,1002,0
20241209,110300,22071349,1002,1002,1002,1002,0
20241209,110200,22071349,1002,1002,1002,1002,0
20241209,110100,22071349,1002,1002,1002,1002,0
20241209,110000,22071349,1002,1001,1002,1001,2
20241209,105900,22069346,1001,1001,1001,1001,0
20241209,105800,22069346,1001,1003,1003,1001,213
20241209,105700,21855709,1004,1000,1004,1000,1791
20241209,105600,20062352,1000,1000,1000,1000,500
20241209,105500,19562352,1000,995,1000,995,5000
20241209,105400,14568328,996,996,996,996,0
20241209,105300,14568328,996,996,996,996,0
20241209,105200,14568328,996,996,996,996,0
20241209,105100,14568328,996,996,996,996,0
20241209,105000,14568328,996,996,996,996,0
20241209,104900,14568328,996,996,996,996,7
20241209,104800,14561356,996,996,996,996,0
20241209,104700,14561356,996,996,996,996,0
20241209,104600,14561356,996,996,996,996,2
20241209,104500,14559364,996,996,996,996,0
20241209,104400,14559364,996,996,996,996,0
20241209,104300,14559364,996,996,996,996,0
20241209,104200,14559364,996,996,996,996,2
20241209,104100,14557372,996,994,996,994,2015
20241209,104000,12552309,994,994,994,994,0
20241209,103900,12552309,994,990,994,988,3
20241209,103800,12549337,990,990,990,990,1
20241209,103700,12548347,995,995,995,995,0
20241209,103600,12548347,995,995,995,995,0
20241209,103500,12548347,995,995,995,995,0
20241209,103400,12548347,995,995,995,995,0
20241209,103300,12548347,995,995,995,995,0
20241209,103200,12548347,995,995,995,995,0
20241209,103100,12548347,995,995,995,995,1
20241209,103000,12547352,990,990,990,990,113
20241209,102900,12435482,990,990,990,990,0
20241209,102800,12435482,990,990,990,990,440
20241209,102700,11999882,1000,1000,1000,1000,0
20241209,102600,11999882,1000,1000,1000,1000,0
20241209,102500,11999882,1000,1000,1000,1000,0
20241209,102400,11999882,1000,1000,1000,1000,0
20241209,102300,11999882,1000,1000,1000,1000,0
20241209,102200,11999882,1000,1000,1000,1000,0
20241209,102100,11999882,1000,1000,1000,1000,0
20241209,102000,11999882,1000,1000,1000,1000,0
20241209,101900,11999882,1000,1000,1000,1000,300
20241209,101800,11699882,1000,1000,1000,1000,0
20241209,101700,11699882,1000,988,1000,988,13
20241209,101600,11686916,988,991,991,988,86
20241209,101500,11601878,1000,1000,1000,1000,0
20241209,101400,11601878,1000,1000,1000,1000,0
20241209,101300,11601878,1000,1000,1000,1000,2
20241209,101200,11599878,1000,1000,1000,1000,40
20241209,101100,11559878,1000,1000,1000,1000,0
20241209,101000,11559878,1000,999,1000,999,100
20241209,100900,11459900,1000,1000,1000,1000,0
20241209,100800,11459900,1000,1000,1000,1000,3
20241209,100700,11456900,1000,1000,1000,1000,2
20241209,100600,11454900,1000,1000,1000,1000,1
20241209,100500,11453900,1000,976,1000,976,1362
20241209,100400,10110395,976,970,976,966,551
20241209,100300,9578089,976,976,976,976,1
20241209,100200,9577113,977,977,977,977,0
20241209,100100,9577113,977,977,977,977,0
20241209,100000,9577113,977,977,977,977,0
20241209,095900,9577113,977,977,977,977,0
20241209,095800,9577113,977,977,977,977,0
20241209,095700,9577113,977,977,977,977,0
20241209,095600,9577113,977,977,977,977,0
20241209,095500,9577113,977,977,977,977,2
20241209,095400,9575159,977,977,977,977,0
20241209,095300,9575159,977,977,977,977,409
20241209,095200,9175566,979,977,979,977,12
20241209,095100,9163840,977,977,977,977,91
20241209,095000,9074933,977,977,977,977,1
20241209,094900,9073956,965,965,965,965,0
20241209,094800,9073956,965,977,977,965,48
20241209,094700,9027072,977,976,977,976,112
20241209,094600,8917758,976,976,976,976,21
20241209,094500,8897262,961,961,961,961,7
20241209,094400,8890535,961,961,961,961,0
20241209,094300,8890535,961,961,961,961,0
20241209,094200,8890535,961,961,961,961,0
20241209,094100,8890535,961,961,961,961,0
20241209,094000,8890535,961,961,961,961,0
20241209,093900,8890535,961,961,961,961,109
20241209,093800,8785786,961,961,961,961,0
20241209,093700,8785786,961,961,961,961,100
20241209,093600,8689686,961,963,963,961,500
20241209,093500,8209038,961,961,961,961,0
20241209,093400,8209038,961,961,961,961,0
20241209,093300,8209038,961,961,961,961,5
20241209,093200,8204233,970,970,970,970,0
20241209,093100,8204233,970,960,970,960,315
20241209,093000,7901793,960,960,960,960,50
20241209,092900,7853793,960,960,960,960,100
20241209,092800,7757793,960,967,967,958,1429
20241209,092700,6385892,978,978,978,978,0
20241209,092600,6385892,978,978,978,978,0
20241209,092500,6385892,978,981,981,978,89
20241209,092400,6298824,981,981,981,981,0
20241209,092300,6298824,981,981,981,981,0
20241209,092200,6298824,981,983,983,981,30
20241209,092100,6269364,983,983,983,983,2
20241209,092000,6267398,984,984,984,984,0
20241209,091900,6267398,984,984,984,984,1
20241209,091800,6266414,995,995,995,995,103
20241209,091700,6163929,986,967,986,967,126
20241209,091600,6042068,1001,984,1001,960,1416
20241209,091500,4637263,971,971,971,971,300
20241209,091400,4345963,971,971,971,971,22
20241209,091300,4324601,998,998,998,998,0
20241209,091200,4324601,998,998,998,998,0
20241209,091100,4324601,998,998,998,998,1
20241209,091000,4323603,970,996,996,970,1950
20241209,090900,2417646,996,1014,1014,996,3
20241209,090800,2414622,1018,1018,1018,1018,0
20241209,090700,2414622,1018,999,1025,996,502
20241209,090600,1912434,1000,1000,1000,1000,1
20241209,090500,1911434,999,1030,1030,999,757
20241209,090400,1133305,1033,1032,1033,1032,24
20241209,090300,1108536,996,1037,1037,995,27
20241209,090200,1081626,1040,1000,1040,995,291
20241209,090100,788187,995,981,995,981,337
20241209,090000,454478,981,971,981,971,468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190600 50394176 982 982 982 982 1355
3 20241209 190500 50394176 982 982 982 982 0
4 20241209 190400 50394176 982 982 982 982 0
5 20241209 190300 50394176 982 982 982 982 0
6 20241209 190200 50394176 982 982 982 982 0
7 20241209 190100 50394176 982 982 982 982 0
8 20241209 190000 50394176 982 982 982 982 0
9 20241209 185900 50394176 982 982 982 982 0
10 20241209 185800 50394176 982 982 982 982 0
11 20241209 185700 50394176 982 982 982 982 0
12 20241209 185600 50394176 982 982 982 982 0
13 20241209 185500 50394176 982 982 982 982 0
14 20241209 185400 50394176 982 982 982 982 0
15 20241209 185300 50394176 982 982 982 982 0
16 20241209 185200 50394176 982 982 982 982 0
17 20241209 185100 50394176 982 982 982 982 0
18 20241209 185000 50394176 982 982 982 982 0
19 20241209 184900 50394176 982 982 982 982 0
20 20241209 184800 50394176 982 982 982 982 0
21 20241209 184700 50394176 982 982 982 982 0
22 20241209 184600 50394176 982 982 982 982 0
23 20241209 184500 50394176 982 982 982 982 0
24 20241209 184400 50394176 982 982 982 982 0
25 20241209 184300 50394176 982 982 982 982 0
26 20241209 184200 50394176 982 982 982 982 0
27 20241209 184100 50394176 982 982 982 982 0
28 20241209 184000 50394176 982 982 982 982 0
29 20241209 183900 50394176 982 982 982 982 0
30 20241209 183800 50394176 982 982 982 982 0
31 20241209 183700 50394176 982 982 982 982 0
32 20241209 183600 50394176 982 982 982 982 1355
33 20241209 183500 50394176 982 982 982 982 0
34 20241209 183400 50394176 982 982 982 982 0
35 20241209 183300 50394176 982 982 982 982 0
36 20241209 183200 50394176 982 982 982 982 0
37 20241209 183100 50394176 982 982 982 982 0
38 20241209 183000 50394176 982 982 982 982 0
39 20241209 182900 50394176 982 982 982 982 0
40 20241209 182800 50394176 982 982 982 982 0
41 20241209 182700 50394176 982 982 982 982 0
42 20241209 182600 50394176 982 982 982 982 0
43 20241209 182500 50394176 982 982 982 982 0
44 20241209 182400 50394176 982 982 982 982 0
45 20241209 182300 50394176 982 982 982 982 0
46 20241209 182200 50394176 982 982 982 982 0
47 20241209 182100 50394176 982 982 982 982 0
48 20241209 182000 50394176 982 982 982 982 0
49 20241209 181900 50394176 982 982 982 982 0
50 20241209 181800 50394176 982 982 982 982 0
51 20241209 181700 50394176 982 982 982 982 0
52 20241209 181600 50394176 982 982 982 982 0
53 20241209 181500 50394176 982 982 982 982 0
54 20241209 181400 50394176 982 982 982 982 0
55 20241209 181300 50394176 982 982 982 982 0
56 20241209 181200 50394176 982 982 982 982 0
57 20241209 181100 50394176 982 982 982 982 0
58 20241209 181000 50394176 982 982 982 982 0
59 20241209 180900 50394176 982 982 982 982 0
60 20241209 180800 50394176 982 982 982 982 0
61 20241209 180700 50394176 982 982 982 982 0
62 20241209 180600 50394176 982 982 982 982 1355
63 20241209 180500 50394176 982 982 982 982 0
64 20241209 180400 50394176 982 982 982 982 0
65 20241209 180300 50394176 982 982 982 982 0
66 20241209 180200 50394176 982 982 982 982 0
67 20241209 180100 50394176 982 982 982 982 0
68 20241209 180000 50394176 982 982 982 982 0
69 20241209 175900 50394176 982 982 982 982 0
70 20241209 175800 50394176 982 982 982 982 0
71 20241209 175700 50394176 982 982 982 982 0
72 20241209 175600 50394176 982 982 982 982 0
73 20241209 175500 50394176 982 982 982 982 0
74 20241209 175400 50394176 982 982 982 982 0
75 20241209 175300 50394176 982 982 982 982 0
76 20241209 175200 50394176 982 982 982 982 0
77 20241209 175100 50394176 982 982 982 982 0
78 20241209 175000 50394176 982 982 982 982 0
79 20241209 174900 50394176 982 982 982 982 0
80 20241209 174800 50394176 982 982 982 982 0
81 20241209 174700 50394176 982 982 982 982 0
82 20241209 174600 50394176 982 982 982 982 0
83 20241209 174500 50394176 982 982 982 982 0
84 20241209 174400 50394176 982 982 982 982 0
85 20241209 174300 50394176 982 982 982 982 0
86 20241209 174200 50394176 982 982 982 982 0
87 20241209 174100 50394176 982 982 982 982 0
88 20241209 174000 50394176 982 982 982 982 0
89 20241209 173900 50394176 982 982 982 982 0
90 20241209 173800 50394176 982 982 982 982 0
91 20241209 173700 50394176 982 982 982 982 0
92 20241209 173600 50394176 982 982 982 982 1355
93 20241209 173500 50394176 982 982 982 982 0
94 20241209 173400 50394176 982 982 982 982 0
95 20241209 173300 50394176 982 982 982 982 0
96 20241209 173200 50394176 982 982 982 982 0
97 20241209 173100 50394176 982 982 982 982 0
98 20241209 173000 50394176 982 982 982 982 0
99 20241209 172900 50394176 982 982 982 982 0
100 20241209 172800 50394176 982 982 982 982 0
101 20241209 172700 50394176 982 982 982 982 0
102 20241209 172600 50394176 982 982 982 982 0
103 20241209 172500 50394176 982 982 982 982 0
104 20241209 172400 50394176 982 982 982 982 0
105 20241209 172300 50394176 982 982 982 982 0
106 20241209 172200 50394176 982 982 982 982 0
107 20241209 172100 50394176 982 982 982 982 0
108 20241209 172000 50394176 982 982 982 982 0
109 20241209 171900 50394176 982 982 982 982 0
110 20241209 171800 50394176 982 982 982 982 0
111 20241209 171700 50394176 982 982 982 982 0
112 20241209 171600 50394176 982 982 982 982 0
113 20241209 171500 50394176 982 982 982 982 0
114 20241209 171400 50394176 982 982 982 982 0
115 20241209 171300 50394176 982 982 982 982 0
116 20241209 171200 50394176 982 982 982 982 0
117 20241209 171100 50394176 982 982 982 982 0
118 20241209 171000 50394176 982 982 982 982 0
119 20241209 170900 50394176 982 982 982 982 0
120 20241209 170800 50394176 982 982 982 982 0
121 20241209 170700 50394176 982 982 982 982 0
122 20241209 170600 50394176 982 982 982 982 1355
123 20241209 170500 50394176 982 982 982 982 0
124 20241209 170400 50394176 982 982 982 982 0
125 20241209 170300 50394176 982 982 982 982 0
126 20241209 170200 50394176 982 982 982 982 0
127 20241209 170100 50394176 982 982 982 982 0
128 20241209 170000 50394176 982 982 982 982 0
129 20241209 165900 50394176 982 982 982 982 0
130 20241209 165800 50394176 982 982 982 982 0
131 20241209 165700 50394176 982 982 982 982 0
132 20241209 165600 50394176 982 982 982 982 0
133 20241209 165500 50394176 982 982 982 982 0
134 20241209 165400 50394176 982 982 982 982 0
135 20241209 165300 50394176 982 982 982 982 0
136 20241209 165200 50394176 982 982 982 982 0
137 20241209 165100 50394176 982 982 982 982 0
138 20241209 165000 50394176 982 982 982 982 0
139 20241209 164900 50394176 982 982 982 982 0
140 20241209 164800 50394176 982 982 982 982 0
141 20241209 164700 50394176 982 982 982 982 0
142 20241209 164600 50394176 982 982 982 982 0
143 20241209 164500 50394176 982 982 982 982 0
144 20241209 164400 50394176 982 982 982 982 0
145 20241209 164300 50394176 982 982 982 982 0
146 20241209 164200 50394176 982 982 982 982 0
147 20241209 164100 50394176 982 982 982 982 0
148 20241209 164000 50394176 982 982 982 982 0
149 20241209 163900 50394176 982 982 982 982 0
150 20241209 163800 50394176 982 982 982 982 0
151 20241209 163700 50394176 982 982 982 982 0
152 20241209 163600 50394176 982 982 982 982 1355
153 20241209 163500 50394176 982 982 982 982 0
154 20241209 163400 50394176 982 982 982 982 0
155 20241209 163300 50394176 982 982 982 982 0
156 20241209 163200 50394176 982 982 982 982 0
157 20241209 163100 50394176 982 982 982 982 0
158 20241209 163000 50394176 982 982 982 982 0
159 20241209 162900 50394176 982 982 982 982 0
160 20241209 162800 50394176 982 982 982 982 0
161 20241209 162700 50394176 982 982 982 982 0
162 20241209 162600 50394176 982 982 982 982 0
163 20241209 162500 50394176 982 982 982 982 0
164 20241209 162400 50394176 982 982 982 982 0
165 20241209 162300 50394176 982 982 982 982 0
166 20241209 162200 50394176 982 982 982 982 0
167 20241209 162100 50394176 982 982 982 982 0
168 20241209 162000 50394176 982 982 982 982 0
169 20241209 161900 50394176 982 982 982 982 0
170 20241209 161800 50394176 982 982 982 982 0
171 20241209 161700 50394176 982 982 982 982 0
172 20241209 161600 50394176 982 982 982 982 0
173 20241209 161500 50394176 982 982 982 982 0
174 20241209 161400 50394176 982 982 982 982 0
175 20241209 161300 50394176 982 982 982 982 0
176 20241209 161200 50394176 982 982 982 982 0
177 20241209 161100 50394176 982 982 982 982 0
178 20241209 161000 50394176 982 982 982 982 0
179 20241209 160900 50394176 982 982 982 982 0
180 20241209 160800 50394176 982 982 982 982 0
181 20241209 160700 50394176 982 982 982 982 0
182 20241209 160600 50394176 982 982 982 982 1355
183 20241209 160500 50394176 982 982 982 982 0
184 20241209 160400 50394176 982 982 982 982 0
185 20241209 160300 50394176 982 982 982 982 0
186 20241209 160200 50394176 982 982 982 982 0
187 20241209 160100 50394176 982 982 982 982 0
188 20241209 160000 50394176 982 982 982 982 0
189 20241209 155900 50394176 982 982 982 982 0
190 20241209 155800 50394176 982 982 982 982 0
191 20241209 155700 50394176 982 982 982 982 0
192 20241209 155600 50394176 982 982 982 982 0
193 20241209 155500 50394176 982 982 982 982 0
194 20241209 155400 50394176 982 982 982 982 0
195 20241209 155300 50394176 982 982 982 982 0
196 20241209 155200 50394176 982 982 982 982 0
197 20241209 155100 50394176 982 982 982 982 0
198 20241209 155000 50394176 982 982 982 982 0
199 20241209 154900 50394176 982 982 982 982 0
200 20241209 154800 50394176 982 982 982 982 0
201 20241209 154700 50394176 982 982 982 982 0
202 20241209 154600 50394176 982 982 982 982 0
203 20241209 154500 50394176 982 982 982 982 0
204 20241209 154400 50394176 982 982 982 982 0
205 20241209 154300 50394176 982 982 982 982 0
206 20241209 154200 50394176 982 982 982 982 0
207 20241209 154100 50394176 982 982 982 982 0
208 20241209 154000 50394176 982 982 982 982 0
209 20241209 153900 50394176 982 982 982 982 0
210 20241209 153800 50394176 982 982 982 982 0
211 20241209 153700 50394176 982 982 982 982 0
212 20241209 153600 50394176 982 982 982 982 1355
213 20241209 153500 50394176 982 982 982 982 0
214 20241209 153400 50394176 982 982 982 982 0
215 20241209 153300 50394176 982 982 982 982 0
216 20241209 153200 50394176 982 982 982 982 0
217 20241209 153100 50394176 982 982 982 982 0
218 20241209 153000 50394176 982 982 982 982 1355
219 20241209 152900 49063566 993 993 993 993 0
220 20241209 152800 49063566 993 993 993 993 0
221 20241209 152700 49063566 993 993 993 993 0
222 20241209 152600 49063566 993 993 993 993 0
223 20241209 152500 49063566 993 993 993 993 0
224 20241209 152400 49063566 993 993 993 993 0
225 20241209 152300 49063566 993 993 993 993 0
226 20241209 152200 49063566 993 993 993 993 0
227 20241209 152100 49063566 993 993 993 993 0
228 20241209 152000 49063566 993 993 993 993 0
229 20241209 151900 49063566 993 987 993 985 260
230 20241209 151800 48807134 996 996 996 996 0
231 20241209 151700 48807134 996 996 996 996 0
232 20241209 151600 48807134 996 996 996 996 0
233 20241209 151500 48807134 996 996 996 996 0
234 20241209 151400 48807134 996 989 996 989 500
235 20241209 151300 48311428 985 985 985 985 9
236 20241209 151200 48302563 990 988 990 988 1000
237 20241209 151100 47312964 988 988 988 985 41
238 20241209 151000 47272504 988 988 988 988 0
239 20241209 150900 47272504 988 988 988 988 2
240 20241209 150800 47270528 989 989 989 989 0
241 20241209 150700 47270528 989 989 989 989 0
242 20241209 150600 47270528 989 987 989 985 49
243 20241209 150500 47222179 989 989 989 989 0
244 20241209 150400 47222179 989 989 989 989 100
245 20241209 150300 47123279 989 988 989 988 118
246 20241209 150200 47006691 989 989 989 989 800
247 20241209 150100 46215491 989 989 989 989 0
248 20241209 150000 46215491 989 989 989 989 100
249 20241209 145900 46116591 989 989 989 989 3
250 20241209 145800 46113624 989 989 989 989 0
251 20241209 145700 46113624 989 989 989 989 0
252 20241209 145600 46113624 989 989 989 989 0
253 20241209 145500 46113624 989 989 989 989 0
254 20241209 145400 46113624 989 989 989 989 0
255 20241209 145300 46113624 989 989 989 989 0
256 20241209 145200 46113624 989 989 989 989 0
257 20241209 145100 46113624 989 989 989 989 0
258 20241209 145000 46113624 989 989 989 989 0
259 20241209 144900 46113624 989 989 989 989 20
260 20241209 144800 46093844 990 990 990 990 0
261 20241209 144700 46093844 990 990 990 990 112
262 20241209 144600 45982964 990 991 991 990 2000
263 20241209 144500 44002864 991 991 991 991 0
264 20241209 144400 44002864 991 991 991 991 608
265 20241209 144300 43400336 991 991 991 991 0
266 20241209 144200 43400336 991 991 991 991 0
267 20241209 144100 43400336 991 991 991 991 0
268 20241209 144000 43400336 991 990 991 990 1178
269 20241209 143900 42233967 990 990 990 990 0
270 20241209 143800 42233967 990 990 990 990 3
271 20241209 143700 42230997 990 990 990 990 0
272 20241209 143600 42230997 990 990 990 990 604
273 20241209 143500 41633037 991 991 991 991 0
274 20241209 143400 41633037 991 991 991 991 0
275 20241209 143300 41633037 991 991 991 991 0
276 20241209 143200 41633037 991 991 991 991 1
277 20241209 143100 41632046 991 991 991 991 0
278 20241209 143000 41632046 991 991 991 991 0
279 20241209 142900 41632046 991 991 991 991 0
280 20241209 142800 41632046 991 991 991 991 0
281 20241209 142700 41632046 991 991 991 991 242
282 20241209 142600 41392224 991 990 991 990 896
283 20241209 142500 40504483 990 990 990 990 0
284 20241209 142400 40504483 990 990 990 990 0
285 20241209 142300 40504483 990 990 990 990 5
286 20241209 142200 40499533 991 991 991 991 0
287 20241209 142100 40499533 991 991 991 991 0
288 20241209 142000 40499533 991 991 991 991 0
289 20241209 141900 40499533 991 991 991 991 0
290 20241209 141800 40499533 991 991 991 991 200
291 20241209 141700 40301333 991 991 991 991 1099
292 20241209 141600 39212224 990 996 996 990 2000
293 20241209 141500 37231391 997 997 997 997 0
294 20241209 141400 37231391 997 997 997 997 0
295 20241209 141300 37231391 997 997 997 997 0
296 20241209 141200 37231391 997 997 997 997 0
297 20241209 141100 37231391 997 997 997 997 0
298 20241209 141000 37231391 997 997 997 997 100
299 20241209 140900 37131691 997 997 997 997 2
300 20241209 140800 37129697 996 996 996 996 0
301 20241209 140700 37129697 996 996 996 996 0
302 20241209 140600 37129697 996 996 996 996 14
303 20241209 140500 37115753 997 997 997 997 0
304 20241209 140400 37115753 997 997 997 997 0
305 20241209 140300 37115753 997 997 997 997 10
306 20241209 140200 37105783 997 997 997 997 0
307 20241209 140100 37105783 997 997 997 997 0
308 20241209 140000 37105783 997 997 997 997 0
309 20241209 135900 37105783 997 997 997 997 0
310 20241209 135800 37105783 997 997 997 997 0
311 20241209 135700 37105783 997 997 997 997 119
312 20241209 135600 36987140 997 997 997 997 0
313 20241209 135500 36987140 997 997 997 997 0
314 20241209 135400 36987140 997 997 997 997 0
315 20241209 135300 36987140 997 997 997 997 0
316 20241209 135200 36987140 997 997 997 997 0
317 20241209 135100 36987140 997 997 997 997 0
318 20241209 135000 36987140 997 997 997 997 0
319 20241209 134900 36987140 997 997 997 997 1
320 20241209 134800 36986143 996 992 996 992 385
321 20241209 134700 36603215 997 997 997 997 0
322 20241209 134600 36603215 997 997 997 997 0
323 20241209 134500 36603215 997 997 997 997 0
324 20241209 134400 36603215 997 997 997 997 0
325 20241209 134300 36603215 997 997 997 997 0
326 20241209 134200 36603215 997 997 997 997 10
327 20241209 134100 36593245 991 991 991 991 2
328 20241209 134000 36591263 991 991 991 991 0
329 20241209 133900 36591263 991 991 991 991 0
330 20241209 133800 36591263 991 991 991 991 0
331 20241209 133700 36591263 991 994 997 991 4
332 20241209 133600 36587287 991 994 994 991 42
333 20241209 133500 36545542 991 992 992 991 300
334 20241209 133400 36248239 992 992 992 992 0
335 20241209 133300 36248239 992 992 992 992 0
336 20241209 133200 36248239 992 992 992 992 0
337 20241209 133100 36248239 992 992 992 992 0
338 20241209 133000 36248239 992 992 992 992 1
339 20241209 132900 36247247 991 991 991 991 0
340 20241209 132800 36247247 991 991 991 991 0
341 20241209 132700 36247247 991 991 991 991 2
342 20241209 132600 36245265 991 991 991 991 300
343 20241209 132500 35947965 996 996 996 996 0
344 20241209 132400 35947965 996 996 996 996 0
345 20241209 132300 35947965 996 996 996 996 0
346 20241209 132200 35947965 996 996 996 996 0
347 20241209 132100 35947965 996 996 996 996 0
348 20241209 132000 35947965 996 996 996 996 0
349 20241209 131900 35947965 996 996 996 996 0
350 20241209 131800 35947965 996 996 996 996 0
351 20241209 131700 35947965 996 996 996 996 1
352 20241209 131600 35946969 996 996 996 996 0
353 20241209 131500 35946969 996 996 996 996 0
354 20241209 131400 35946969 996 996 996 996 0
355 20241209 131300 35946969 996 996 996 996 0
356 20241209 131200 35946969 996 996 996 996 3
357 20241209 131100 35943981 991 991 991 991 0
358 20241209 131000 35943981 991 991 991 991 0
359 20241209 130900 35943981 991 991 991 991 0
360 20241209 130800 35943981 991 998 998 991 500
361 20241209 130700 35448311 999 999 999 999 0
362 20241209 130600 35448311 999 999 999 999 0
363 20241209 130500 35448311 999 999 999 999 0
364 20241209 130400 35448311 999 999 999 999 0
365 20241209 130300 35448311 999 999 999 999 0
366 20241209 130200 35448311 999 999 999 999 0
367 20241209 130100 35448311 999 999 999 999 0
368 20241209 130000 35448311 999 999 999 999 0
369 20241209 125900 35448311 999 999 999 999 0
370 20241209 125800 35448311 999 999 999 999 1
371 20241209 125700 35447312 999 999 999 999 0
372 20241209 125600 35447312 999 999 999 999 0
373 20241209 125500 35447312 999 999 999 999 0
374 20241209 125400 35447312 999 999 999 999 0
375 20241209 125300 35447312 999 999 999 999 0
376 20241209 125200 35447312 999 999 999 999 0
377 20241209 125100 35447312 999 999 999 999 0
378 20241209 125000 35447312 999 999 999 999 0
379 20241209 124900 35447312 999 999 999 999 0
380 20241209 124800 35447312 999 999 999 999 0
381 20241209 124700 35447312 999 999 999 999 13
382 20241209 124600 35434325 999 999 999 999 1
383 20241209 124500 35433326 998 998 998 998 0
384 20241209 124400 35433326 998 998 998 998 12
385 20241209 124300 35421350 999 999 999 999 0
386 20241209 124200 35421350 999 999 999 999 0
387 20241209 124100 35421350 999 999 999 999 0
388 20241209 124000 35421350 999 999 999 999 13
389 20241209 123900 35408363 999 999 999 999 0
390 20241209 123800 35408363 999 999 999 999 0
391 20241209 123700 35408363 999 999 999 999 0
392 20241209 123600 35408363 999 999 999 999 0
393 20241209 123500 35408363 999 999 1000 999 1626
394 20241209 123400 33783863 1000 1000 1000 1000 0
395 20241209 123300 33783863 1000 999 1000 998 1086
396 20241209 123200 32699948 998 998 998 998 80
397 20241209 123100 32620108 998 998 998 998 1
398 20241209 123000 32619110 998 998 998 998 1
399 20241209 122900 32618112 992 995 995 992 10
400 20241209 122800 32608186 1000 1000 1000 1000 0
401 20241209 122700 32608186 1000 1000 1000 1000 0
402 20241209 122600 32608186 1000 1000 1000 1000 0
403 20241209 122500 32608186 1000 1000 1000 1000 500
404 20241209 122400 32108186 1000 1000 1000 1000 0
405 20241209 122300 32108186 1000 1000 1000 1000 0
406 20241209 122200 32108186 1000 1000 1000 1000 0
407 20241209 122100 32108186 1000 1000 1000 1000 0
408 20241209 122000 32108186 1000 1000 1000 1000 0
409 20241209 121900 32108186 1000 1000 1000 1000 0
410 20241209 121800 32108186 1000 1000 1000 1000 0
411 20241209 121700 32108186 1000 1000 1000 1000 2
412 20241209 121600 32106186 993 993 993 993 0
413 20241209 121500 32106186 993 993 993 993 1
414 20241209 121400 32105193 1000 1000 1000 1000 0
415 20241209 121300 32105193 1000 1000 1000 1000 0
416 20241209 121200 32105193 1000 1000 1000 1000 0
417 20241209 121100 32105193 1000 1000 1000 1000 0
418 20241209 121000 32105193 1000 1000 1000 1000 0
419 20241209 120900 32105193 1000 1000 1000 1000 0
420 20241209 120800 32105193 1000 1000 1000 1000 900
421 20241209 120700 31205193 1000 1000 1000 1000 0
422 20241209 120600 31205193 1000 1000 1000 1000 42
423 20241209 120500 31163193 1000 1000 1000 1000 311
424 20241209 120400 30852193 1000 1000 1000 1000 0
425 20241209 120300 30852193 1000 1000 1000 1000 0
426 20241209 120200 30852193 1000 1000 1000 1000 941
427 20241209 120100 29911193 1000 1000 1000 1000 1
428 20241209 120000 29910193 1001 1001 1001 1001 0
429 20241209 115900 29910193 1001 1000 1001 1000 1000
430 20241209 115800 28909461 1001 1001 1001 1001 0
431 20241209 115700 28909461 1001 1001 1001 1001 0
432 20241209 115600 28909461 1001 1001 1001 1001 0
433 20241209 115500 28909461 1001 1000 1001 1000 170
434 20241209 115400 28739460 1000 1000 1000 1000 0
435 20241209 115300 28739460 1000 1000 1000 1000 10
436 20241209 115200 28729460 1000 1000 1000 1000 0
437 20241209 115100 28729460 1000 1000 1000 1000 0
438 20241209 115000 28729460 1000 1000 1000 1000 42
439 20241209 114900 28687460 1001 1001 1001 1001 0
440 20241209 114800 28687460 1001 1001 1001 1001 1
441 20241209 114700 28686459 992 992 992 992 817
442 20241209 114600 27875995 992 992 992 992 0
443 20241209 114500 27875995 992 998 998 992 1943
444 20241209 114400 25947327 1009 1009 1009 1009 0
445 20241209 114300 25947327 1009 1009 1009 1009 0
446 20241209 114200 25947327 1009 1009 1009 1009 0
447 20241209 114100 25947327 1009 1009 1009 1009 1
448 20241209 114000 25946318 998 998 998 998 0
449 20241209 113900 25946318 998 998 998 998 10
450 20241209 113800 25936338 1010 1010 1010 1010 1
451 20241209 113700 25935328 1005 1005 1005 1005 0
452 20241209 113600 25935328 1005 1005 1005 1005 0
453 20241209 113500 25935328 1005 1005 1005 1005 0
454 20241209 113400 25935328 1005 1005 1005 1005 0
455 20241209 113300 25935328 1005 1005 1005 1005 0
456 20241209 113200 25935328 1005 1005 1005 1005 0
457 20241209 113100 25935328 1005 1005 1005 1005 0
458 20241209 113000 25935328 1005 1005 1005 1005 0
459 20241209 112900 25935328 1005 1005 1005 1005 0
460 20241209 112800 25935328 1005 1005 1005 1005 0
461 20241209 112700 25935328 1005 1015 1015 1005 76
462 20241209 112600 25858938 1004 1004 1004 1004 0
463 20241209 112500 25858938 1004 1004 1004 1004 0
464 20241209 112400 25858938 1004 1004 1004 1004 5
465 20241209 112300 25853918 1005 1005 1005 1005 78
466 20241209 112200 25775528 1005 1005 1005 1005 0
467 20241209 112100 25775528 1005 1005 1005 1005 0
468 20241209 112000 25775528 1005 1005 1005 1005 0
469 20241209 111900 25775528 1005 1006 1006 1005 100
470 20241209 111800 25674929 1019 1019 1019 1019 0
471 20241209 111700 25674929 1019 1019 1019 1019 30
472 20241209 111600 25644359 1019 1017 1019 1017 220
473 20241209 111500 25420389 1018 1018 1018 1018 0
474 20241209 111400 25420389 1018 1018 1018 1018 0
475 20241209 111300 25420389 1018 1018 1018 1018 0
476 20241209 111200 25420389 1018 1018 1018 1018 0
477 20241209 111100 25420389 1018 1018 1018 1018 0
478 20241209 111000 25420389 1018 1018 1018 1018 0
479 20241209 110900 25420389 1018 1018 1018 1018 0
480 20241209 110800 25420389 1018 1004 1018 1004 37
481 20241209 110700 25382772 1004 1005 1005 1004 206
482 20241209 110600 25175893 1015 1007 1015 1007 61
483 20241209 110500 25114048 1005 1000 1006 1000 3035
484 20241209 110400 22071349 1002 1002 1002 1002 0
485 20241209 110300 22071349 1002 1002 1002 1002 0
486 20241209 110200 22071349 1002 1002 1002 1002 0
487 20241209 110100 22071349 1002 1002 1002 1002 0
488 20241209 110000 22071349 1002 1001 1002 1001 2
489 20241209 105900 22069346 1001 1001 1001 1001 0
490 20241209 105800 22069346 1001 1003 1003 1001 213
491 20241209 105700 21855709 1004 1000 1004 1000 1791
492 20241209 105600 20062352 1000 1000 1000 1000 500
493 20241209 105500 19562352 1000 995 1000 995 5000
494 20241209 105400 14568328 996 996 996 996 0
495 20241209 105300 14568328 996 996 996 996 0
496 20241209 105200 14568328 996 996 996 996 0
497 20241209 105100 14568328 996 996 996 996 0
498 20241209 105000 14568328 996 996 996 996 0
499 20241209 104900 14568328 996 996 996 996 7
500 20241209 104800 14561356 996 996 996 996 0
501 20241209 104700 14561356 996 996 996 996 0
502 20241209 104600 14561356 996 996 996 996 2
503 20241209 104500 14559364 996 996 996 996 0
504 20241209 104400 14559364 996 996 996 996 0
505 20241209 104300 14559364 996 996 996 996 0
506 20241209 104200 14559364 996 996 996 996 2
507 20241209 104100 14557372 996 994 996 994 2015
508 20241209 104000 12552309 994 994 994 994 0
509 20241209 103900 12552309 994 990 994 988 3
510 20241209 103800 12549337 990 990 990 990 1
511 20241209 103700 12548347 995 995 995 995 0
512 20241209 103600 12548347 995 995 995 995 0
513 20241209 103500 12548347 995 995 995 995 0
514 20241209 103400 12548347 995 995 995 995 0
515 20241209 103300 12548347 995 995 995 995 0
516 20241209 103200 12548347 995 995 995 995 0
517 20241209 103100 12548347 995 995 995 995 1
518 20241209 103000 12547352 990 990 990 990 113
519 20241209 102900 12435482 990 990 990 990 0
520 20241209 102800 12435482 990 990 990 990 440
521 20241209 102700 11999882 1000 1000 1000 1000 0
522 20241209 102600 11999882 1000 1000 1000 1000 0
523 20241209 102500 11999882 1000 1000 1000 1000 0
524 20241209 102400 11999882 1000 1000 1000 1000 0
525 20241209 102300 11999882 1000 1000 1000 1000 0
526 20241209 102200 11999882 1000 1000 1000 1000 0
527 20241209 102100 11999882 1000 1000 1000 1000 0
528 20241209 102000 11999882 1000 1000 1000 1000 0
529 20241209 101900 11999882 1000 1000 1000 1000 300
530 20241209 101800 11699882 1000 1000 1000 1000 0
531 20241209 101700 11699882 1000 988 1000 988 13
532 20241209 101600 11686916 988 991 991 988 86
533 20241209 101500 11601878 1000 1000 1000 1000 0
534 20241209 101400 11601878 1000 1000 1000 1000 0
535 20241209 101300 11601878 1000 1000 1000 1000 2
536 20241209 101200 11599878 1000 1000 1000 1000 40
537 20241209 101100 11559878 1000 1000 1000 1000 0
538 20241209 101000 11559878 1000 999 1000 999 100
539 20241209 100900 11459900 1000 1000 1000 1000 0
540 20241209 100800 11459900 1000 1000 1000 1000 3
541 20241209 100700 11456900 1000 1000 1000 1000 2
542 20241209 100600 11454900 1000 1000 1000 1000 1
543 20241209 100500 11453900 1000 976 1000 976 1362
544 20241209 100400 10110395 976 970 976 966 551
545 20241209 100300 9578089 976 976 976 976 1
546 20241209 100200 9577113 977 977 977 977 0
547 20241209 100100 9577113 977 977 977 977 0
548 20241209 100000 9577113 977 977 977 977 0
549 20241209 095900 9577113 977 977 977 977 0
550 20241209 095800 9577113 977 977 977 977 0
551 20241209 095700 9577113 977 977 977 977 0
552 20241209 095600 9577113 977 977 977 977 0
553 20241209 095500 9577113 977 977 977 977 2
554 20241209 095400 9575159 977 977 977 977 0
555 20241209 095300 9575159 977 977 977 977 409
556 20241209 095200 9175566 979 977 979 977 12
557 20241209 095100 9163840 977 977 977 977 91
558 20241209 095000 9074933 977 977 977 977 1
559 20241209 094900 9073956 965 965 965 965 0
560 20241209 094800 9073956 965 977 977 965 48
561 20241209 094700 9027072 977 976 977 976 112
562 20241209 094600 8917758 976 976 976 976 21
563 20241209 094500 8897262 961 961 961 961 7
564 20241209 094400 8890535 961 961 961 961 0
565 20241209 094300 8890535 961 961 961 961 0
566 20241209 094200 8890535 961 961 961 961 0
567 20241209 094100 8890535 961 961 961 961 0
568 20241209 094000 8890535 961 961 961 961 0
569 20241209 093900 8890535 961 961 961 961 109
570 20241209 093800 8785786 961 961 961 961 0
571 20241209 093700 8785786 961 961 961 961 100
572 20241209 093600 8689686 961 963 963 961 500
573 20241209 093500 8209038 961 961 961 961 0
574 20241209 093400 8209038 961 961 961 961 0
575 20241209 093300 8209038 961 961 961 961 5
576 20241209 093200 8204233 970 970 970 970 0
577 20241209 093100 8204233 970 960 970 960 315
578 20241209 093000 7901793 960 960 960 960 50
579 20241209 092900 7853793 960 960 960 960 100
580 20241209 092800 7757793 960 967 967 958 1429
581 20241209 092700 6385892 978 978 978 978 0
582 20241209 092600 6385892 978 978 978 978 0
583 20241209 092500 6385892 978 981 981 978 89
584 20241209 092400 6298824 981 981 981 981 0
585 20241209 092300 6298824 981 981 981 981 0
586 20241209 092200 6298824 981 983 983 981 30
587 20241209 092100 6269364 983 983 983 983 2
588 20241209 092000 6267398 984 984 984 984 0
589 20241209 091900 6267398 984 984 984 984 1
590 20241209 091800 6266414 995 995 995 995 103
591 20241209 091700 6163929 986 967 986 967 126
592 20241209 091600 6042068 1001 984 1001 960 1416
593 20241209 091500 4637263 971 971 971 971 300
594 20241209 091400 4345963 971 971 971 971 22
595 20241209 091300 4324601 998 998 998 998 0
596 20241209 091200 4324601 998 998 998 998 0
597 20241209 091100 4324601 998 998 998 998 1
598 20241209 091000 4323603 970 996 996 970 1950
599 20241209 090900 2417646 996 1014 1014 996 3
600 20241209 090800 2414622 1018 1018 1018 1018 0
601 20241209 090700 2414622 1018 999 1025 996 502
602 20241209 090600 1912434 1000 1000 1000 1000 1
603 20241209 090500 1911434 999 1030 1030 999 757
604 20241209 090400 1133305 1033 1032 1033 1032 24
605 20241209 090300 1108536 996 1037 1037 995 27
606 20241209 090200 1081626 1040 1000 1040 995 291
607 20241209 090100 788187 995 981 995 981 337
608 20241209 090000 454478 981 971 981 971 468