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

609
021040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190700,202648602,890,890,890,890,2827
20241209,190600,202648602,890,890,890,890,0
20241209,190500,202648602,890,890,890,890,0
20241209,190400,202648602,890,890,890,890,0
20241209,190300,202648602,890,890,890,890,0
20241209,190200,202648602,890,890,890,890,0
20241209,190100,202648602,890,890,890,890,0
20241209,190000,202648602,890,890,890,890,0
20241209,185900,202648602,890,890,890,890,0
20241209,185800,202648602,890,890,890,890,0
20241209,185700,202648602,890,890,890,890,0
20241209,185600,202648602,890,890,890,890,0
20241209,185500,202648602,890,890,890,890,0
20241209,185400,202648602,890,890,890,890,0
20241209,185300,202648602,890,890,890,890,0
20241209,185200,202648602,890,890,890,890,0
20241209,185100,202648602,890,890,890,890,0
20241209,185000,202648602,890,890,890,890,0
20241209,184900,202648602,890,890,890,890,0
20241209,184800,202648602,890,890,890,890,0
20241209,184700,202648602,890,890,890,890,0
20241209,184600,202648602,890,890,890,890,0
20241209,184500,202648602,890,890,890,890,0
20241209,184400,202648602,890,890,890,890,0
20241209,184300,202648602,890,890,890,890,0
20241209,184200,202648602,890,890,890,890,0
20241209,184100,202648602,890,890,890,890,0
20241209,184000,202648602,890,890,890,890,0
20241209,183900,202648602,890,890,890,890,0
20241209,183800,202648602,890,890,890,890,0
20241209,183700,202648602,890,890,890,890,2827
20241209,183600,202648602,890,890,890,890,0
20241209,183500,202648602,890,890,890,890,0
20241209,183400,202648602,890,890,890,890,0
20241209,183300,202648602,890,890,890,890,0
20241209,183200,202648602,890,890,890,890,0
20241209,183100,202648602,890,890,890,890,0
20241209,183000,202648602,890,890,890,890,0
20241209,182900,202648602,890,890,890,890,0
20241209,182800,202648602,890,890,890,890,0
20241209,182700,202648602,890,890,890,890,0
20241209,182600,202648602,890,890,890,890,0
20241209,182500,202648602,890,890,890,890,0
20241209,182400,202648602,890,890,890,890,0
20241209,182300,202648602,890,890,890,890,0
20241209,182200,202648602,890,890,890,890,0
20241209,182100,202648602,890,890,890,890,0
20241209,182000,202648602,890,890,890,890,0
20241209,181900,202648602,890,890,890,890,0
20241209,181800,202648602,890,890,890,890,0
20241209,181700,202648602,890,890,890,890,0
20241209,181600,202648602,890,890,890,890,0
20241209,181500,202648602,890,890,890,890,0
20241209,181400,202648602,890,890,890,890,0
20241209,181300,202648602,890,890,890,890,0
20241209,181200,202648602,890,890,890,890,0
20241209,181100,202648602,890,890,890,890,0
20241209,181000,202648602,890,890,890,890,0
20241209,180900,202648602,890,890,890,890,0
20241209,180800,202648602,890,890,890,890,0
20241209,180700,202648602,890,890,890,890,2827
20241209,180600,202648602,890,890,890,890,0
20241209,180500,202648602,890,890,890,890,0
20241209,180400,202648602,890,890,890,890,0
20241209,180300,202648602,890,890,890,890,0
20241209,180200,202648602,890,890,890,890,0
20241209,180100,202648602,890,890,890,890,0
20241209,180000,202648602,890,890,890,890,0
20241209,175900,202648602,890,890,890,890,0
20241209,175800,202648602,890,890,890,890,0
20241209,175700,202648602,890,890,890,890,0
20241209,175600,202648602,890,890,890,890,0
20241209,175500,202648602,890,890,890,890,0
20241209,175400,202648602,890,890,890,890,0
20241209,175300,202648602,890,890,890,890,0
20241209,175200,202648602,890,890,890,890,0
20241209,175100,202648602,890,890,890,890,0
20241209,175000,202648602,890,890,890,890,0
20241209,174900,202648602,890,890,890,890,0
20241209,174800,202648602,890,890,890,890,0
20241209,174700,202648602,890,890,890,890,0
20241209,174600,202648602,890,890,890,890,0
20241209,174500,202648602,890,890,890,890,0
20241209,174400,202648602,890,890,890,890,0
20241209,174300,202648602,890,890,890,890,0
20241209,174200,202648602,890,890,890,890,0
20241209,174100,202648602,890,890,890,890,0
20241209,174000,202648602,890,890,890,890,0
20241209,173900,202648602,890,890,890,890,0
20241209,173800,202648602,890,890,890,890,0
20241209,173700,202648602,890,890,890,890,2827
20241209,173600,202648602,890,890,890,890,0
20241209,173500,202648602,890,890,890,890,0
20241209,173400,202648602,890,890,890,890,0
20241209,173300,202648602,890,890,890,890,0
20241209,173200,202648602,890,890,890,890,0
20241209,173100,202648602,890,890,890,890,0
20241209,173000,202648602,890,890,890,890,0
20241209,172900,202648602,890,890,890,890,0
20241209,172800,202648602,890,890,890,890,0
20241209,172700,202648602,890,890,890,890,0
20241209,172600,202648602,890,890,890,890,0
20241209,172500,202648602,890,890,890,890,0
20241209,172400,202648602,890,890,890,890,0
20241209,172300,202648602,890,890,890,890,0
20241209,172200,202648602,890,890,890,890,0
20241209,172100,202648602,890,890,890,890,0
20241209,172000,202648602,890,890,890,890,0
20241209,171900,202648602,890,890,890,890,0
20241209,171800,202648602,890,890,890,890,0
20241209,171700,202648602,890,890,890,890,0
20241209,171600,202648602,890,890,890,890,0
20241209,171500,202648602,890,890,890,890,0
20241209,171400,202648602,890,890,890,890,0
20241209,171300,202648602,890,890,890,890,0
20241209,171200,202648602,890,890,890,890,0
20241209,171100,202648602,890,890,890,890,0
20241209,171000,202648602,890,890,890,890,0
20241209,170900,202648602,890,890,890,890,0
20241209,170800,202648602,890,890,890,890,0
20241209,170700,202648602,890,890,890,890,2827
20241209,170600,202648602,890,890,890,890,0
20241209,170500,202648602,890,890,890,890,0
20241209,170400,202648602,890,890,890,890,0
20241209,170300,202648602,890,890,890,890,0
20241209,170200,202648602,890,890,890,890,0
20241209,170100,202648602,890,890,890,890,0
20241209,170000,202648602,890,890,890,890,0
20241209,165900,202648602,890,890,890,890,0
20241209,165800,202648602,890,890,890,890,0
20241209,165700,202648602,890,890,890,890,0
20241209,165600,202648602,890,890,890,890,0
20241209,165500,202648602,890,890,890,890,0
20241209,165400,202648602,890,890,890,890,0
20241209,165300,202648602,890,890,890,890,0
20241209,165200,202648602,890,890,890,890,0
20241209,165100,202648602,890,890,890,890,0
20241209,165000,202648602,890,890,890,890,0
20241209,164900,202648602,890,890,890,890,0
20241209,164800,202648602,890,890,890,890,0
20241209,164700,202648602,890,890,890,890,0
20241209,164600,202648602,890,890,890,890,0
20241209,164500,202648602,890,890,890,890,0
20241209,164400,202648602,890,890,890,890,0
20241209,164300,202648602,890,890,890,890,0
20241209,164200,202648602,890,890,890,890,0
20241209,164100,202648602,890,890,890,890,0
20241209,164000,202648602,890,890,890,890,0
20241209,163900,202648602,890,890,890,890,0
20241209,163800,202648602,890,890,890,890,0
20241209,163700,202648602,890,890,890,890,2827
20241209,163600,202648602,890,890,890,890,0
20241209,163500,202648602,890,890,890,890,0
20241209,163400,202648602,890,890,890,890,0
20241209,163300,202648602,890,890,890,890,0
20241209,163200,202648602,890,890,890,890,0
20241209,163100,202648602,890,890,890,890,0
20241209,163000,202648602,890,890,890,890,0
20241209,162900,202648602,890,890,890,890,0
20241209,162800,202648602,890,890,890,890,0
20241209,162700,202648602,890,890,890,890,0
20241209,162600,202648602,890,890,890,890,0
20241209,162500,202648602,890,890,890,890,0
20241209,162400,202648602,890,890,890,890,0
20241209,162300,202648602,890,890,890,890,0
20241209,162200,202648602,890,890,890,890,0
20241209,162100,202648602,890,890,890,890,0
20241209,162000,202648602,890,890,890,890,0
20241209,161900,202648602,890,890,890,890,0
20241209,161800,202648602,890,890,890,890,0
20241209,161700,202648602,890,890,890,890,0
20241209,161600,202648602,890,890,890,890,0
20241209,161500,202648602,890,890,890,890,0
20241209,161400,202648602,890,890,890,890,0
20241209,161300,202648602,890,890,890,890,0
20241209,161200,202648602,890,890,890,890,0
20241209,161100,202648602,890,890,890,890,0
20241209,161000,202648602,890,890,890,890,0
20241209,160900,202648602,890,890,890,890,0
20241209,160800,202648602,890,890,890,890,0
20241209,160700,202648602,890,890,890,890,2827
20241209,160600,202648602,890,890,890,890,0
20241209,160500,202648602,890,890,890,890,0
20241209,160400,202648602,890,890,890,890,0
20241209,160300,202648602,890,890,890,890,0
20241209,160200,202648602,890,890,890,890,0
20241209,160100,202648602,890,890,890,890,0
20241209,160000,202648602,890,890,890,890,0
20241209,155900,202648602,890,890,890,890,0
20241209,155800,202648602,890,890,890,890,0
20241209,155700,202648602,890,890,890,890,0
20241209,155600,202648602,890,890,890,890,0
20241209,155500,202648602,890,890,890,890,0
20241209,155400,202648602,890,890,890,890,0
20241209,155300,202648602,890,890,890,890,0
20241209,155200,202648602,890,890,890,890,0
20241209,155100,202648602,890,890,890,890,0
20241209,155000,202648602,890,890,890,890,0
20241209,154900,202648602,890,890,890,890,0
20241209,154800,202648602,890,890,890,890,0
20241209,154700,202648602,890,890,890,890,0
20241209,154600,202648602,890,890,890,890,0
20241209,154500,202648602,890,890,890,890,0
20241209,154400,202648602,890,890,890,890,0
20241209,154300,202648602,890,890,890,890,0
20241209,154200,202648602,890,890,890,890,0
20241209,154100,202648602,890,890,890,890,0
20241209,154000,202648602,890,890,890,890,0
20241209,153900,202648602,890,890,890,890,0
20241209,153800,202648602,890,890,890,890,0
20241209,153700,202648602,890,890,890,890,2827
20241209,153600,202648602,890,890,890,890,0
20241209,153500,202648602,890,890,890,890,0
20241209,153400,202648602,890,890,890,890,0
20241209,153300,202648602,890,890,890,890,0
20241209,153200,202648602,890,890,890,890,0
20241209,153100,202648602,890,890,890,890,0
20241209,153000,202648602,890,890,890,890,2827
20241209,152900,200132572,890,890,890,890,0
20241209,152800,200132572,890,890,890,890,0
20241209,152700,200132572,890,890,890,890,0
20241209,152600,200132572,890,890,890,890,0
20241209,152500,200132572,890,890,890,890,0
20241209,152400,200132572,890,890,890,890,0
20241209,152300,200132572,890,890,890,890,0
20241209,152200,200132572,890,890,890,890,0
20241209,152100,200132572,890,890,890,890,0
20241209,152000,200132572,890,890,890,890,0
20241209,151900,200132572,890,902,902,890,1899
20241209,151800,198429195,923,923,923,923,0
20241209,151700,198429195,923,923,923,923,0
20241209,151600,198429195,923,923,923,923,1
20241209,151500,198428272,924,924,924,924,0
20241209,151400,198428272,924,924,924,924,0
20241209,151300,198428272,924,924,924,924,0
20241209,151200,198428272,924,924,924,924,1
20241209,151100,198427348,924,924,924,924,0
20241209,151000,198427348,924,924,924,924,1
20241209,150900,198426424,923,923,923,923,0
20241209,150800,198426424,923,923,923,923,0
20241209,150700,198426424,923,923,923,923,40
20241209,150600,198389504,924,924,924,924,0
20241209,150500,198389504,924,924,924,924,0
20241209,150400,198389504,924,924,924,924,40
20241209,150300,198352544,893,910,910,893,2000
20241209,150200,196541836,908,909,909,908,20
20241209,150100,196523674,908,928,928,908,4000
20241209,150000,192882924,928,928,929,928,13
20241209,145900,192870858,928,929,929,928,11
20241209,145800,192860640,928,928,928,928,30
20241209,145700,192832800,928,928,928,928,7
20241209,145600,192826304,928,928,928,928,0
20241209,145500,192826304,928,928,928,928,0
20241209,145400,192826304,928,928,928,928,64
20241209,145300,192766912,928,928,928,928,0
20241209,145200,192766912,928,928,928,928,0
20241209,145100,192766912,928,928,928,928,0
20241209,145000,192766912,928,928,928,928,0
20241209,144900,192766912,928,928,928,928,0
20241209,144800,192766912,928,928,928,928,0
20241209,144700,192766912,928,928,928,928,0
20241209,144600,192766912,928,928,928,928,0
20241209,144500,192766912,928,928,928,928,0
20241209,144400,192766912,928,928,928,928,0
20241209,144300,192766912,928,928,928,928,0
20241209,144200,192766912,928,928,928,928,0
20241209,144100,192766912,928,928,928,928,0
20241209,144000,192766912,928,928,928,928,0
20241209,143900,192766912,928,928,928,928,0
20241209,143800,192766912,928,928,928,928,62
20241209,143700,192709376,929,929,929,929,0
20241209,143600,192709376,929,931,931,929,2876
20241209,143500,190037184,943,943,943,943,0
20241209,143400,190037184,943,943,943,943,0
20241209,143300,190037184,943,943,943,943,0
20241209,143200,190037184,943,943,943,943,0
20241209,143100,190037184,943,943,943,943,300
20241209,143000,189754284,929,929,929,929,0
20241209,142900,189754284,929,929,929,929,1723
20241209,142800,188153617,928,928,928,928,0
20241209,142700,188153617,928,928,928,928,0
20241209,142600,188153617,928,928,928,928,0
20241209,142500,188153617,928,928,928,928,380
20241209,142400,187800977,928,928,928,928,100
20241209,142300,187708177,905,905,905,905,0
20241209,142200,187708177,905,905,905,905,0
20241209,142100,187708177,905,907,907,905,680
20241209,142000,187092017,902,902,902,902,0
20241209,141900,187092017,902,902,902,902,54
20241209,141800,187043309,899,899,899,899,0
20241209,141700,187043309,899,899,899,899,0
20241209,141600,187043309,899,899,899,899,408
20241209,141500,186676517,899,899,899,899,2929
20241209,141400,184043346,899,899,899,899,0
20241209,141300,184043346,899,899,899,899,0
20241209,141200,184043346,899,899,899,899,0
20241209,141100,184043346,899,899,899,899,0
20241209,141000,184043346,899,899,899,899,1
20241209,140900,184042447,897,897,897,897,0
20241209,140800,184042447,897,897,897,897,0
20241209,140700,184042447,897,898,898,897,576
20241209,140600,183525732,898,898,898,898,0
20241209,140500,183525732,898,898,898,898,0
20241209,140400,183525732,898,898,898,898,3
20241209,140300,183523038,898,898,898,898,0
20241209,140200,183523038,898,898,898,898,1
20241209,140100,183522140,899,899,899,899,0
20241209,140000,183522140,899,899,899,899,0
20241209,135900,183522140,899,899,899,899,0
20241209,135800,183522140,899,899,899,899,0
20241209,135700,183522140,899,899,899,899,0
20241209,135600,183522140,899,899,899,899,57
20241209,135500,183470897,899,899,899,899,0
20241209,135400,183470897,899,899,899,899,0
20241209,135300,183470897,899,899,899,899,0
20241209,135200,183470897,899,899,899,899,0
20241209,135100,183470897,899,899,899,899,0
20241209,135000,183470897,899,899,899,899,26
20241209,134900,183447523,899,899,899,899,0
20241209,134800,183447523,899,899,899,899,0
20241209,134700,183447523,899,899,899,899,1
20241209,134600,183446624,897,897,897,897,0
20241209,134500,183446624,897,897,897,897,0
20241209,134400,183446624,897,897,897,897,0
20241209,134300,183446624,897,897,897,897,0
20241209,134200,183446624,897,897,897,897,0
20241209,134100,183446624,897,897,897,897,0
20241209,134000,183446624,897,897,897,897,0
20241209,133900,183446624,897,897,897,897,0
20241209,133800,183446624,897,897,897,897,2
20241209,133700,183444830,899,899,899,899,0
20241209,133600,183444830,899,899,899,899,0
20241209,133500,183444830,899,899,899,899,0
20241209,133400,183444830,899,899,899,899,0
20241209,133300,183444830,899,899,899,899,0
20241209,133200,183444830,899,898,899,898,586
20241209,133100,182918593,898,898,898,898,0
20241209,133000,182918593,898,898,898,898,31
20241209,132900,182890755,898,898,898,898,1148
20241209,132800,181859851,898,898,898,898,0
20241209,132700,181859851,898,898,898,898,108
20241209,132600,181762867,898,897,898,897,160
20241209,132500,181619334,897,897,897,897,0
20241209,132400,181619334,897,897,897,897,0
20241209,132300,181619334,897,897,897,897,25
20241209,132200,181596909,897,897,897,897,0
20241209,132100,181596909,897,897,897,897,0
20241209,132000,181596909,897,897,897,897,0
20241209,131900,181596909,897,897,897,897,200
20241209,131800,181417509,896,896,896,896,0
20241209,131700,181417509,896,896,896,896,0
20241209,131600,181417509,896,896,896,896,0
20241209,131500,181417509,896,896,896,896,18
20241209,131400,181401381,896,896,896,896,40
20241209,131300,181365541,896,896,896,896,142
20241209,131200,181238309,896,896,896,896,0
20241209,131100,181238309,896,896,896,896,0
20241209,131000,181238309,896,896,896,896,4
20241209,130900,181234725,896,896,896,896,0
20241209,130800,181234725,896,896,896,896,0
20241209,130700,181234725,896,896,896,896,1
20241209,130600,181233829,893,896,896,893,3291
20241209,130500,178294913,894,894,894,894,0
20241209,130400,178294913,894,894,894,894,0
20241209,130300,178294913,894,894,894,894,30
20241209,130200,178268093,893,893,893,893,0
20241209,130100,178268093,893,893,893,893,1311
20241209,130000,177097370,893,893,893,893,5600
20241209,125900,172096570,891,891,891,890,106
20241209,125800,172002126,891,891,891,891,161
20241209,125700,171858675,890,890,890,890,0
20241209,125600,171858675,890,890,890,890,0
20241209,125500,171858675,890,890,890,890,0
20241209,125400,171858675,890,890,890,890,61
20241209,125300,171804385,890,890,890,890,106
20241209,125200,171710045,888,888,888,888,0
20241209,125100,171710045,888,888,888,888,0
20241209,125000,171710045,888,888,888,888,23
20241209,124900,171689621,889,889,889,889,2
20241209,124800,171687843,889,889,889,889,0
20241209,124700,171687843,889,889,889,889,1
20241209,124600,171686954,877,877,877,877,0
20241209,124500,171686954,877,877,877,877,0
20241209,124400,171686954,877,877,877,877,0
20241209,124300,171686954,877,877,877,877,0
20241209,124200,171686954,877,877,877,877,0
20241209,124100,171686954,877,878,878,877,10
20241209,124000,171678182,877,877,877,877,0
20241209,123900,171678182,877,877,877,877,0
20241209,123800,171678182,877,877,877,877,3
20241209,123700,171675551,877,877,877,877,0
20241209,123600,171675551,877,877,877,877,0
20241209,123500,171675551,877,891,891,877,898
20241209,123400,170886101,891,891,891,891,0
20241209,123300,170886101,891,891,891,891,0
20241209,123200,170886101,891,891,891,891,1
20241209,123100,170885210,888,888,888,888,8
20241209,123000,170878106,891,891,891,891,56
20241209,122900,170828210,891,891,891,891,20
20241209,122800,170810390,891,891,891,891,0
20241209,122700,170810390,891,891,891,891,0
20241209,122600,170810390,891,891,891,891,0
20241209,122500,170810390,891,891,891,891,1
20241209,122400,170809499,888,888,888,888,0
20241209,122300,170809499,888,888,888,888,1
20241209,122200,170808611,888,888,888,888,3
20241209,122100,170805947,891,888,891,888,14
20241209,122000,170793512,888,888,888,888,0
20241209,121900,170793512,888,888,888,888,0
20241209,121800,170793512,888,888,888,888,0
20241209,121700,170793512,888,888,888,888,119
20241209,121600,170687840,893,893,893,893,0
20241209,121500,170687840,893,893,893,893,0
20241209,121400,170687840,893,893,893,893,0
20241209,121300,170687840,893,893,893,893,0
20241209,121200,170687840,893,893,893,893,0
20241209,121100,170687840,893,893,893,893,0
20241209,121000,170687840,893,893,893,893,0
20241209,120900,170687840,893,893,893,893,12
20241209,120800,170677124,893,893,893,893,0
20241209,120700,170677124,893,893,893,893,1782
20241209,120600,169085798,893,878,893,877,2141
20241209,120500,167207871,894,894,894,894,0
20241209,120400,167207871,894,894,894,894,200
20241209,120300,167029071,894,884,894,884,2
20241209,120200,167027293,878,876,878,876,610
20241209,120100,166491982,870,870,870,870,5
20241209,120000,166487632,876,876,876,876,57
20241209,115900,166437700,876,895,895,869,7202
20241209,115800,160096259,898,898,898,898,0
20241209,115700,160096259,898,898,898,898,431
20241209,115600,159709221,899,899,899,899,0
20241209,115500,159709221,899,899,899,899,0
20241209,115400,159709221,899,911,911,899,6782
20241209,115300,153552568,917,917,917,917,1
20241209,115200,153551651,912,912,912,912,0
20241209,115100,153551651,912,913,913,912,304
20241209,115000,153274402,918,920,920,918,2038
20241209,114900,151401334,928,928,928,928,0
20241209,114800,151401334,928,928,928,928,0
20241209,114700,151401334,928,928,928,928,0
20241209,114600,151401334,928,928,928,928,0
20241209,114500,151401334,928,928,928,928,1
20241209,114400,151400406,919,919,919,919,0
20241209,114300,151400406,919,919,919,919,0
20241209,114200,151400406,919,928,928,919,6000
20241209,114100,145863178,943,943,943,943,0
20241209,114000,145863178,943,943,943,943,0
20241209,113900,145863178,943,943,943,943,0
20241209,113800,145863178,943,943,943,943,0
20241209,113700,145863178,943,943,943,943,0
20241209,113600,145863178,943,943,943,943,0
20241209,113500,145863178,943,943,943,943,0
20241209,113400,145863178,943,943,943,943,0
20241209,113300,145863178,943,943,943,943,0
20241209,113200,145863178,943,943,943,943,0
20241209,113100,145863178,943,942,943,942,64
20241209,113000,145802831,943,943,943,943,0
20241209,112900,145802831,943,943,943,943,0
20241209,112800,145802831,943,943,943,943,0
20241209,112700,145802831,943,943,943,943,0
20241209,112600,145802831,943,943,943,943,0
20241209,112500,145802831,943,943,943,943,0
20241209,112400,145802831,943,943,943,943,0
20241209,112300,145802831,943,943,943,943,1
20241209,112200,145801888,924,924,924,924,0
20241209,112100,145801888,924,924,924,924,0
20241209,112000,145801888,924,924,924,924,0
20241209,111900,145801888,924,924,924,924,0
20241209,111800,145801888,924,924,924,924,139
20241209,111700,145673452,943,942,944,942,2719
20241209,111600,143109380,943,943,943,943,0
20241209,111500,143109380,943,943,943,943,0
20241209,111400,143109380,943,943,943,943,0
20241209,111300,143109380,943,943,943,943,0
20241209,111200,143109380,943,943,943,943,0
20241209,111100,143109380,943,943,943,943,0
20241209,111000,143109380,943,943,943,943,0
20241209,110900,143109380,943,943,943,943,0
20241209,110800,143109380,943,943,943,943,0
20241209,110700,143109380,943,943,943,943,0
20241209,110600,143109380,943,943,943,943,0
20241209,110500,143109380,943,943,943,943,8
20241209,110400,143101836,944,944,944,944,0
20241209,110300,143101836,944,944,944,944,0
20241209,110200,143101836,944,944,944,944,0
20241209,110100,143101836,944,944,944,944,0
20241209,110000,143101836,944,944,944,944,0
20241209,105900,143101836,944,930,944,930,22134
20241209,105800,122469327,930,930,930,930,790
20241209,105700,121734627,930,930,930,930,0
20241209,105600,121734627,930,930,930,930,0
20241209,105500,121734627,930,930,930,930,0
20241209,105400,121734627,930,930,930,930,0
20241209,105300,121734627,930,943,943,930,1853
20241209,105200,120006259,942,942,942,942,1059
20241209,105100,119008681,942,942,942,942,855
20241209,105000,118203271,942,942,942,942,1060
20241209,104900,117204751,942,942,942,942,455
20241209,104800,116776141,942,942,942,942,1270
20241209,104700,115579801,942,942,942,942,52
20241209,104600,115530817,942,942,942,942,104
20241209,104500,115432849,942,933,943,930,2915
20241209,104400,112708967,942,940,942,940,1317
20241209,104300,111469169,939,933,939,930,27643
20241209,104200,85728457,942,940,942,940,61
20241209,104100,85671057,940,940,940,940,31
20241209,104000,85641917,940,940,940,940,1021
20241209,103900,84682177,940,940,940,940,1741
20241209,103800,83045637,940,940,940,940,0
20241209,103700,83045637,940,940,940,940,0
20241209,103600,83045637,940,940,940,940,0
20241209,103500,83045637,940,940,940,940,298
20241209,103400,82765517,940,940,940,940,1018
20241209,103300,81808597,944,944,944,944,0
20241209,103200,81808597,944,940,944,940,78
20241209,103100,81735273,940,939,940,939,880
20241209,103000,80908126,939,939,940,939,55
20241209,102900,80856480,940,940,940,940,570
20241209,102800,80320680,940,940,940,940,1023
20241209,102700,79359060,924,926,926,924,14400
20241209,102600,66052328,945,945,945,945,0
20241209,102500,66052328,945,945,945,945,0
20241209,102400,66052328,945,945,945,945,1
20241209,102300,66051383,944,945,945,944,10
20241209,102200,66041938,945,945,945,945,0
20241209,102100,66041938,945,942,945,942,2000
20241209,102000,64156960,942,933,942,933,3000
20241209,101900,61338885,918,918,918,918,0
20241209,101800,61338885,918,918,918,918,0
20241209,101700,61338885,918,921,921,918,5000
20241209,101600,56747972,940,940,940,940,0
20241209,101500,56747972,940,940,940,940,0
20241209,101400,56747972,940,940,940,940,1
20241209,101300,56747032,923,918,923,918,7325
20241209,101200,50022142,918,918,918,918,1089
20241209,101100,49022440,918,918,918,918,190
20241209,101000,48848020,918,944,944,915,5550
20241209,100900,43751540,920,944,944,920,12001
20241209,100800,32638600,931,931,931,931,0
20241209,100700,32638600,931,931,931,931,0
20241209,100600,32638600,931,931,931,931,0
20241209,100500,32638600,931,932,932,931,893
20241209,100400,31806466,932,932,932,932,0
20241209,100300,31806466,932,944,944,932,108
20241209,100200,31705714,945,945,945,945,0
20241209,100100,31705714,945,945,945,945,1
20241209,100000,31704769,930,939,939,930,11235
20241209,095900,21197685,947,947,947,947,0
20241209,095800,21197685,947,947,947,947,0
20241209,095700,21197685,947,947,947,947,0
20241209,095600,21197685,947,947,947,947,0
20241209,095500,21197685,947,947,947,947,0
20241209,095400,21197685,947,947,947,947,100
20241209,095300,21102985,947,947,947,947,0
20241209,095200,21102985,947,947,947,947,0
20241209,095100,21102985,947,947,947,947,0
20241209,095000,21102985,947,947,947,947,0
20241209,094900,21102985,947,947,947,947,0
20241209,094800,21102985,947,947,947,947,48
20241209,094700,21057529,947,947,947,947,1
20241209,094600,21056582,937,972,972,937,2638
20241209,094500,18529199,970,991,991,970,5000
20241209,094400,13629929,996,996,996,996,0
20241209,094300,13629929,996,996,996,996,0
20241209,094200,13629929,996,996,996,996,1
20241209,094100,13628933,998,998,998,998,1
20241209,094000,13627935,990,990,990,990,0
20241209,093900,13627935,990,990,990,990,1196
20241209,093800,12443895,990,990,990,990,46
20241209,093700,12398355,999,999,999,999,0
20241209,093600,12398355,999,999,999,999,0
20241209,093500,12398355,999,999,999,999,0
20241209,093400,12398355,999,999,999,999,1
20241209,093300,12397356,990,990,990,990,0
20241209,093200,12397356,990,990,990,990,0
20241209,093100,12397356,990,990,990,990,0
20241209,093000,12397356,990,990,990,990,0
20241209,092900,12397356,990,990,990,990,1000
20241209,092800,11407356,990,990,990,990,246
20241209,092700,11163816,990,990,990,990,0
20241209,092600,11163816,990,990,990,990,0
20241209,092500,11163816,990,990,990,990,1125
20241209,092400,10050066,990,990,990,990,0
20241209,092300,10050066,990,990,990,990,0
20241209,092200,10050066,990,990,990,990,0
20241209,092100,10050066,990,990,990,990,0
20241209,092000,10050066,990,990,990,990,1075
20241209,091900,8985816,1001,1001,1001,1001,0
20241209,091800,8985816,1001,1001,1001,1001,460
20241209,091700,8525356,990,990,990,990,0
20241209,091600,8525356,990,990,990,990,2422
20241209,091500,6127576,990,990,990,990,0
20241209,091400,6127576,990,990,990,990,0
20241209,091300,6127576,990,991,991,990,500
20241209,091200,5632526,1001,997,1001,997,3000
20241209,091100,2635086,991,991,991,991,0
20241209,091000,2635086,991,991,991,991,585
20241209,090900,2055351,991,991,991,991,0
20241209,090800,2055351,991,993,993,990,581
20241209,090700,1479974,998,998,998,998,0
20241209,090600,1479974,998,998,998,998,0
20241209,090500,1479974,998,998,998,998,0
20241209,090400,1479974,998,996,998,996,410
20241209,090300,1070814,996,996,996,996,0
20241209,090200,1070814,996,996,996,996,0
20241209,090100,1070814,996,996,996,996,0
20241209,090000,1070814,996,998,998,996,1073
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190700 202648602 890 890 890 890 2827
3 20241209 190600 202648602 890 890 890 890 0
4 20241209 190500 202648602 890 890 890 890 0
5 20241209 190400 202648602 890 890 890 890 0
6 20241209 190300 202648602 890 890 890 890 0
7 20241209 190200 202648602 890 890 890 890 0
8 20241209 190100 202648602 890 890 890 890 0
9 20241209 190000 202648602 890 890 890 890 0
10 20241209 185900 202648602 890 890 890 890 0
11 20241209 185800 202648602 890 890 890 890 0
12 20241209 185700 202648602 890 890 890 890 0
13 20241209 185600 202648602 890 890 890 890 0
14 20241209 185500 202648602 890 890 890 890 0
15 20241209 185400 202648602 890 890 890 890 0
16 20241209 185300 202648602 890 890 890 890 0
17 20241209 185200 202648602 890 890 890 890 0
18 20241209 185100 202648602 890 890 890 890 0
19 20241209 185000 202648602 890 890 890 890 0
20 20241209 184900 202648602 890 890 890 890 0
21 20241209 184800 202648602 890 890 890 890 0
22 20241209 184700 202648602 890 890 890 890 0
23 20241209 184600 202648602 890 890 890 890 0
24 20241209 184500 202648602 890 890 890 890 0
25 20241209 184400 202648602 890 890 890 890 0
26 20241209 184300 202648602 890 890 890 890 0
27 20241209 184200 202648602 890 890 890 890 0
28 20241209 184100 202648602 890 890 890 890 0
29 20241209 184000 202648602 890 890 890 890 0
30 20241209 183900 202648602 890 890 890 890 0
31 20241209 183800 202648602 890 890 890 890 0
32 20241209 183700 202648602 890 890 890 890 2827
33 20241209 183600 202648602 890 890 890 890 0
34 20241209 183500 202648602 890 890 890 890 0
35 20241209 183400 202648602 890 890 890 890 0
36 20241209 183300 202648602 890 890 890 890 0
37 20241209 183200 202648602 890 890 890 890 0
38 20241209 183100 202648602 890 890 890 890 0
39 20241209 183000 202648602 890 890 890 890 0
40 20241209 182900 202648602 890 890 890 890 0
41 20241209 182800 202648602 890 890 890 890 0
42 20241209 182700 202648602 890 890 890 890 0
43 20241209 182600 202648602 890 890 890 890 0
44 20241209 182500 202648602 890 890 890 890 0
45 20241209 182400 202648602 890 890 890 890 0
46 20241209 182300 202648602 890 890 890 890 0
47 20241209 182200 202648602 890 890 890 890 0
48 20241209 182100 202648602 890 890 890 890 0
49 20241209 182000 202648602 890 890 890 890 0
50 20241209 181900 202648602 890 890 890 890 0
51 20241209 181800 202648602 890 890 890 890 0
52 20241209 181700 202648602 890 890 890 890 0
53 20241209 181600 202648602 890 890 890 890 0
54 20241209 181500 202648602 890 890 890 890 0
55 20241209 181400 202648602 890 890 890 890 0
56 20241209 181300 202648602 890 890 890 890 0
57 20241209 181200 202648602 890 890 890 890 0
58 20241209 181100 202648602 890 890 890 890 0
59 20241209 181000 202648602 890 890 890 890 0
60 20241209 180900 202648602 890 890 890 890 0
61 20241209 180800 202648602 890 890 890 890 0
62 20241209 180700 202648602 890 890 890 890 2827
63 20241209 180600 202648602 890 890 890 890 0
64 20241209 180500 202648602 890 890 890 890 0
65 20241209 180400 202648602 890 890 890 890 0
66 20241209 180300 202648602 890 890 890 890 0
67 20241209 180200 202648602 890 890 890 890 0
68 20241209 180100 202648602 890 890 890 890 0
69 20241209 180000 202648602 890 890 890 890 0
70 20241209 175900 202648602 890 890 890 890 0
71 20241209 175800 202648602 890 890 890 890 0
72 20241209 175700 202648602 890 890 890 890 0
73 20241209 175600 202648602 890 890 890 890 0
74 20241209 175500 202648602 890 890 890 890 0
75 20241209 175400 202648602 890 890 890 890 0
76 20241209 175300 202648602 890 890 890 890 0
77 20241209 175200 202648602 890 890 890 890 0
78 20241209 175100 202648602 890 890 890 890 0
79 20241209 175000 202648602 890 890 890 890 0
80 20241209 174900 202648602 890 890 890 890 0
81 20241209 174800 202648602 890 890 890 890 0
82 20241209 174700 202648602 890 890 890 890 0
83 20241209 174600 202648602 890 890 890 890 0
84 20241209 174500 202648602 890 890 890 890 0
85 20241209 174400 202648602 890 890 890 890 0
86 20241209 174300 202648602 890 890 890 890 0
87 20241209 174200 202648602 890 890 890 890 0
88 20241209 174100 202648602 890 890 890 890 0
89 20241209 174000 202648602 890 890 890 890 0
90 20241209 173900 202648602 890 890 890 890 0
91 20241209 173800 202648602 890 890 890 890 0
92 20241209 173700 202648602 890 890 890 890 2827
93 20241209 173600 202648602 890 890 890 890 0
94 20241209 173500 202648602 890 890 890 890 0
95 20241209 173400 202648602 890 890 890 890 0
96 20241209 173300 202648602 890 890 890 890 0
97 20241209 173200 202648602 890 890 890 890 0
98 20241209 173100 202648602 890 890 890 890 0
99 20241209 173000 202648602 890 890 890 890 0
100 20241209 172900 202648602 890 890 890 890 0
101 20241209 172800 202648602 890 890 890 890 0
102 20241209 172700 202648602 890 890 890 890 0
103 20241209 172600 202648602 890 890 890 890 0
104 20241209 172500 202648602 890 890 890 890 0
105 20241209 172400 202648602 890 890 890 890 0
106 20241209 172300 202648602 890 890 890 890 0
107 20241209 172200 202648602 890 890 890 890 0
108 20241209 172100 202648602 890 890 890 890 0
109 20241209 172000 202648602 890 890 890 890 0
110 20241209 171900 202648602 890 890 890 890 0
111 20241209 171800 202648602 890 890 890 890 0
112 20241209 171700 202648602 890 890 890 890 0
113 20241209 171600 202648602 890 890 890 890 0
114 20241209 171500 202648602 890 890 890 890 0
115 20241209 171400 202648602 890 890 890 890 0
116 20241209 171300 202648602 890 890 890 890 0
117 20241209 171200 202648602 890 890 890 890 0
118 20241209 171100 202648602 890 890 890 890 0
119 20241209 171000 202648602 890 890 890 890 0
120 20241209 170900 202648602 890 890 890 890 0
121 20241209 170800 202648602 890 890 890 890 0
122 20241209 170700 202648602 890 890 890 890 2827
123 20241209 170600 202648602 890 890 890 890 0
124 20241209 170500 202648602 890 890 890 890 0
125 20241209 170400 202648602 890 890 890 890 0
126 20241209 170300 202648602 890 890 890 890 0
127 20241209 170200 202648602 890 890 890 890 0
128 20241209 170100 202648602 890 890 890 890 0
129 20241209 170000 202648602 890 890 890 890 0
130 20241209 165900 202648602 890 890 890 890 0
131 20241209 165800 202648602 890 890 890 890 0
132 20241209 165700 202648602 890 890 890 890 0
133 20241209 165600 202648602 890 890 890 890 0
134 20241209 165500 202648602 890 890 890 890 0
135 20241209 165400 202648602 890 890 890 890 0
136 20241209 165300 202648602 890 890 890 890 0
137 20241209 165200 202648602 890 890 890 890 0
138 20241209 165100 202648602 890 890 890 890 0
139 20241209 165000 202648602 890 890 890 890 0
140 20241209 164900 202648602 890 890 890 890 0
141 20241209 164800 202648602 890 890 890 890 0
142 20241209 164700 202648602 890 890 890 890 0
143 20241209 164600 202648602 890 890 890 890 0
144 20241209 164500 202648602 890 890 890 890 0
145 20241209 164400 202648602 890 890 890 890 0
146 20241209 164300 202648602 890 890 890 890 0
147 20241209 164200 202648602 890 890 890 890 0
148 20241209 164100 202648602 890 890 890 890 0
149 20241209 164000 202648602 890 890 890 890 0
150 20241209 163900 202648602 890 890 890 890 0
151 20241209 163800 202648602 890 890 890 890 0
152 20241209 163700 202648602 890 890 890 890 2827
153 20241209 163600 202648602 890 890 890 890 0
154 20241209 163500 202648602 890 890 890 890 0
155 20241209 163400 202648602 890 890 890 890 0
156 20241209 163300 202648602 890 890 890 890 0
157 20241209 163200 202648602 890 890 890 890 0
158 20241209 163100 202648602 890 890 890 890 0
159 20241209 163000 202648602 890 890 890 890 0
160 20241209 162900 202648602 890 890 890 890 0
161 20241209 162800 202648602 890 890 890 890 0
162 20241209 162700 202648602 890 890 890 890 0
163 20241209 162600 202648602 890 890 890 890 0
164 20241209 162500 202648602 890 890 890 890 0
165 20241209 162400 202648602 890 890 890 890 0
166 20241209 162300 202648602 890 890 890 890 0
167 20241209 162200 202648602 890 890 890 890 0
168 20241209 162100 202648602 890 890 890 890 0
169 20241209 162000 202648602 890 890 890 890 0
170 20241209 161900 202648602 890 890 890 890 0
171 20241209 161800 202648602 890 890 890 890 0
172 20241209 161700 202648602 890 890 890 890 0
173 20241209 161600 202648602 890 890 890 890 0
174 20241209 161500 202648602 890 890 890 890 0
175 20241209 161400 202648602 890 890 890 890 0
176 20241209 161300 202648602 890 890 890 890 0
177 20241209 161200 202648602 890 890 890 890 0
178 20241209 161100 202648602 890 890 890 890 0
179 20241209 161000 202648602 890 890 890 890 0
180 20241209 160900 202648602 890 890 890 890 0
181 20241209 160800 202648602 890 890 890 890 0
182 20241209 160700 202648602 890 890 890 890 2827
183 20241209 160600 202648602 890 890 890 890 0
184 20241209 160500 202648602 890 890 890 890 0
185 20241209 160400 202648602 890 890 890 890 0
186 20241209 160300 202648602 890 890 890 890 0
187 20241209 160200 202648602 890 890 890 890 0
188 20241209 160100 202648602 890 890 890 890 0
189 20241209 160000 202648602 890 890 890 890 0
190 20241209 155900 202648602 890 890 890 890 0
191 20241209 155800 202648602 890 890 890 890 0
192 20241209 155700 202648602 890 890 890 890 0
193 20241209 155600 202648602 890 890 890 890 0
194 20241209 155500 202648602 890 890 890 890 0
195 20241209 155400 202648602 890 890 890 890 0
196 20241209 155300 202648602 890 890 890 890 0
197 20241209 155200 202648602 890 890 890 890 0
198 20241209 155100 202648602 890 890 890 890 0
199 20241209 155000 202648602 890 890 890 890 0
200 20241209 154900 202648602 890 890 890 890 0
201 20241209 154800 202648602 890 890 890 890 0
202 20241209 154700 202648602 890 890 890 890 0
203 20241209 154600 202648602 890 890 890 890 0
204 20241209 154500 202648602 890 890 890 890 0
205 20241209 154400 202648602 890 890 890 890 0
206 20241209 154300 202648602 890 890 890 890 0
207 20241209 154200 202648602 890 890 890 890 0
208 20241209 154100 202648602 890 890 890 890 0
209 20241209 154000 202648602 890 890 890 890 0
210 20241209 153900 202648602 890 890 890 890 0
211 20241209 153800 202648602 890 890 890 890 0
212 20241209 153700 202648602 890 890 890 890 2827
213 20241209 153600 202648602 890 890 890 890 0
214 20241209 153500 202648602 890 890 890 890 0
215 20241209 153400 202648602 890 890 890 890 0
216 20241209 153300 202648602 890 890 890 890 0
217 20241209 153200 202648602 890 890 890 890 0
218 20241209 153100 202648602 890 890 890 890 0
219 20241209 153000 202648602 890 890 890 890 2827
220 20241209 152900 200132572 890 890 890 890 0
221 20241209 152800 200132572 890 890 890 890 0
222 20241209 152700 200132572 890 890 890 890 0
223 20241209 152600 200132572 890 890 890 890 0
224 20241209 152500 200132572 890 890 890 890 0
225 20241209 152400 200132572 890 890 890 890 0
226 20241209 152300 200132572 890 890 890 890 0
227 20241209 152200 200132572 890 890 890 890 0
228 20241209 152100 200132572 890 890 890 890 0
229 20241209 152000 200132572 890 890 890 890 0
230 20241209 151900 200132572 890 902 902 890 1899
231 20241209 151800 198429195 923 923 923 923 0
232 20241209 151700 198429195 923 923 923 923 0
233 20241209 151600 198429195 923 923 923 923 1
234 20241209 151500 198428272 924 924 924 924 0
235 20241209 151400 198428272 924 924 924 924 0
236 20241209 151300 198428272 924 924 924 924 0
237 20241209 151200 198428272 924 924 924 924 1
238 20241209 151100 198427348 924 924 924 924 0
239 20241209 151000 198427348 924 924 924 924 1
240 20241209 150900 198426424 923 923 923 923 0
241 20241209 150800 198426424 923 923 923 923 0
242 20241209 150700 198426424 923 923 923 923 40
243 20241209 150600 198389504 924 924 924 924 0
244 20241209 150500 198389504 924 924 924 924 0
245 20241209 150400 198389504 924 924 924 924 40
246 20241209 150300 198352544 893 910 910 893 2000
247 20241209 150200 196541836 908 909 909 908 20
248 20241209 150100 196523674 908 928 928 908 4000
249 20241209 150000 192882924 928 928 929 928 13
250 20241209 145900 192870858 928 929 929 928 11
251 20241209 145800 192860640 928 928 928 928 30
252 20241209 145700 192832800 928 928 928 928 7
253 20241209 145600 192826304 928 928 928 928 0
254 20241209 145500 192826304 928 928 928 928 0
255 20241209 145400 192826304 928 928 928 928 64
256 20241209 145300 192766912 928 928 928 928 0
257 20241209 145200 192766912 928 928 928 928 0
258 20241209 145100 192766912 928 928 928 928 0
259 20241209 145000 192766912 928 928 928 928 0
260 20241209 144900 192766912 928 928 928 928 0
261 20241209 144800 192766912 928 928 928 928 0
262 20241209 144700 192766912 928 928 928 928 0
263 20241209 144600 192766912 928 928 928 928 0
264 20241209 144500 192766912 928 928 928 928 0
265 20241209 144400 192766912 928 928 928 928 0
266 20241209 144300 192766912 928 928 928 928 0
267 20241209 144200 192766912 928 928 928 928 0
268 20241209 144100 192766912 928 928 928 928 0
269 20241209 144000 192766912 928 928 928 928 0
270 20241209 143900 192766912 928 928 928 928 0
271 20241209 143800 192766912 928 928 928 928 62
272 20241209 143700 192709376 929 929 929 929 0
273 20241209 143600 192709376 929 931 931 929 2876
274 20241209 143500 190037184 943 943 943 943 0
275 20241209 143400 190037184 943 943 943 943 0
276 20241209 143300 190037184 943 943 943 943 0
277 20241209 143200 190037184 943 943 943 943 0
278 20241209 143100 190037184 943 943 943 943 300
279 20241209 143000 189754284 929 929 929 929 0
280 20241209 142900 189754284 929 929 929 929 1723
281 20241209 142800 188153617 928 928 928 928 0
282 20241209 142700 188153617 928 928 928 928 0
283 20241209 142600 188153617 928 928 928 928 0
284 20241209 142500 188153617 928 928 928 928 380
285 20241209 142400 187800977 928 928 928 928 100
286 20241209 142300 187708177 905 905 905 905 0
287 20241209 142200 187708177 905 905 905 905 0
288 20241209 142100 187708177 905 907 907 905 680
289 20241209 142000 187092017 902 902 902 902 0
290 20241209 141900 187092017 902 902 902 902 54
291 20241209 141800 187043309 899 899 899 899 0
292 20241209 141700 187043309 899 899 899 899 0
293 20241209 141600 187043309 899 899 899 899 408
294 20241209 141500 186676517 899 899 899 899 2929
295 20241209 141400 184043346 899 899 899 899 0
296 20241209 141300 184043346 899 899 899 899 0
297 20241209 141200 184043346 899 899 899 899 0
298 20241209 141100 184043346 899 899 899 899 0
299 20241209 141000 184043346 899 899 899 899 1
300 20241209 140900 184042447 897 897 897 897 0
301 20241209 140800 184042447 897 897 897 897 0
302 20241209 140700 184042447 897 898 898 897 576
303 20241209 140600 183525732 898 898 898 898 0
304 20241209 140500 183525732 898 898 898 898 0
305 20241209 140400 183525732 898 898 898 898 3
306 20241209 140300 183523038 898 898 898 898 0
307 20241209 140200 183523038 898 898 898 898 1
308 20241209 140100 183522140 899 899 899 899 0
309 20241209 140000 183522140 899 899 899 899 0
310 20241209 135900 183522140 899 899 899 899 0
311 20241209 135800 183522140 899 899 899 899 0
312 20241209 135700 183522140 899 899 899 899 0
313 20241209 135600 183522140 899 899 899 899 57
314 20241209 135500 183470897 899 899 899 899 0
315 20241209 135400 183470897 899 899 899 899 0
316 20241209 135300 183470897 899 899 899 899 0
317 20241209 135200 183470897 899 899 899 899 0
318 20241209 135100 183470897 899 899 899 899 0
319 20241209 135000 183470897 899 899 899 899 26
320 20241209 134900 183447523 899 899 899 899 0
321 20241209 134800 183447523 899 899 899 899 0
322 20241209 134700 183447523 899 899 899 899 1
323 20241209 134600 183446624 897 897 897 897 0
324 20241209 134500 183446624 897 897 897 897 0
325 20241209 134400 183446624 897 897 897 897 0
326 20241209 134300 183446624 897 897 897 897 0
327 20241209 134200 183446624 897 897 897 897 0
328 20241209 134100 183446624 897 897 897 897 0
329 20241209 134000 183446624 897 897 897 897 0
330 20241209 133900 183446624 897 897 897 897 0
331 20241209 133800 183446624 897 897 897 897 2
332 20241209 133700 183444830 899 899 899 899 0
333 20241209 133600 183444830 899 899 899 899 0
334 20241209 133500 183444830 899 899 899 899 0
335 20241209 133400 183444830 899 899 899 899 0
336 20241209 133300 183444830 899 899 899 899 0
337 20241209 133200 183444830 899 898 899 898 586
338 20241209 133100 182918593 898 898 898 898 0
339 20241209 133000 182918593 898 898 898 898 31
340 20241209 132900 182890755 898 898 898 898 1148
341 20241209 132800 181859851 898 898 898 898 0
342 20241209 132700 181859851 898 898 898 898 108
343 20241209 132600 181762867 898 897 898 897 160
344 20241209 132500 181619334 897 897 897 897 0
345 20241209 132400 181619334 897 897 897 897 0
346 20241209 132300 181619334 897 897 897 897 25
347 20241209 132200 181596909 897 897 897 897 0
348 20241209 132100 181596909 897 897 897 897 0
349 20241209 132000 181596909 897 897 897 897 0
350 20241209 131900 181596909 897 897 897 897 200
351 20241209 131800 181417509 896 896 896 896 0
352 20241209 131700 181417509 896 896 896 896 0
353 20241209 131600 181417509 896 896 896 896 0
354 20241209 131500 181417509 896 896 896 896 18
355 20241209 131400 181401381 896 896 896 896 40
356 20241209 131300 181365541 896 896 896 896 142
357 20241209 131200 181238309 896 896 896 896 0
358 20241209 131100 181238309 896 896 896 896 0
359 20241209 131000 181238309 896 896 896 896 4
360 20241209 130900 181234725 896 896 896 896 0
361 20241209 130800 181234725 896 896 896 896 0
362 20241209 130700 181234725 896 896 896 896 1
363 20241209 130600 181233829 893 896 896 893 3291
364 20241209 130500 178294913 894 894 894 894 0
365 20241209 130400 178294913 894 894 894 894 0
366 20241209 130300 178294913 894 894 894 894 30
367 20241209 130200 178268093 893 893 893 893 0
368 20241209 130100 178268093 893 893 893 893 1311
369 20241209 130000 177097370 893 893 893 893 5600
370 20241209 125900 172096570 891 891 891 890 106
371 20241209 125800 172002126 891 891 891 891 161
372 20241209 125700 171858675 890 890 890 890 0
373 20241209 125600 171858675 890 890 890 890 0
374 20241209 125500 171858675 890 890 890 890 0
375 20241209 125400 171858675 890 890 890 890 61
376 20241209 125300 171804385 890 890 890 890 106
377 20241209 125200 171710045 888 888 888 888 0
378 20241209 125100 171710045 888 888 888 888 0
379 20241209 125000 171710045 888 888 888 888 23
380 20241209 124900 171689621 889 889 889 889 2
381 20241209 124800 171687843 889 889 889 889 0
382 20241209 124700 171687843 889 889 889 889 1
383 20241209 124600 171686954 877 877 877 877 0
384 20241209 124500 171686954 877 877 877 877 0
385 20241209 124400 171686954 877 877 877 877 0
386 20241209 124300 171686954 877 877 877 877 0
387 20241209 124200 171686954 877 877 877 877 0
388 20241209 124100 171686954 877 878 878 877 10
389 20241209 124000 171678182 877 877 877 877 0
390 20241209 123900 171678182 877 877 877 877 0
391 20241209 123800 171678182 877 877 877 877 3
392 20241209 123700 171675551 877 877 877 877 0
393 20241209 123600 171675551 877 877 877 877 0
394 20241209 123500 171675551 877 891 891 877 898
395 20241209 123400 170886101 891 891 891 891 0
396 20241209 123300 170886101 891 891 891 891 0
397 20241209 123200 170886101 891 891 891 891 1
398 20241209 123100 170885210 888 888 888 888 8
399 20241209 123000 170878106 891 891 891 891 56
400 20241209 122900 170828210 891 891 891 891 20
401 20241209 122800 170810390 891 891 891 891 0
402 20241209 122700 170810390 891 891 891 891 0
403 20241209 122600 170810390 891 891 891 891 0
404 20241209 122500 170810390 891 891 891 891 1
405 20241209 122400 170809499 888 888 888 888 0
406 20241209 122300 170809499 888 888 888 888 1
407 20241209 122200 170808611 888 888 888 888 3
408 20241209 122100 170805947 891 888 891 888 14
409 20241209 122000 170793512 888 888 888 888 0
410 20241209 121900 170793512 888 888 888 888 0
411 20241209 121800 170793512 888 888 888 888 0
412 20241209 121700 170793512 888 888 888 888 119
413 20241209 121600 170687840 893 893 893 893 0
414 20241209 121500 170687840 893 893 893 893 0
415 20241209 121400 170687840 893 893 893 893 0
416 20241209 121300 170687840 893 893 893 893 0
417 20241209 121200 170687840 893 893 893 893 0
418 20241209 121100 170687840 893 893 893 893 0
419 20241209 121000 170687840 893 893 893 893 0
420 20241209 120900 170687840 893 893 893 893 12
421 20241209 120800 170677124 893 893 893 893 0
422 20241209 120700 170677124 893 893 893 893 1782
423 20241209 120600 169085798 893 878 893 877 2141
424 20241209 120500 167207871 894 894 894 894 0
425 20241209 120400 167207871 894 894 894 894 200
426 20241209 120300 167029071 894 884 894 884 2
427 20241209 120200 167027293 878 876 878 876 610
428 20241209 120100 166491982 870 870 870 870 5
429 20241209 120000 166487632 876 876 876 876 57
430 20241209 115900 166437700 876 895 895 869 7202
431 20241209 115800 160096259 898 898 898 898 0
432 20241209 115700 160096259 898 898 898 898 431
433 20241209 115600 159709221 899 899 899 899 0
434 20241209 115500 159709221 899 899 899 899 0
435 20241209 115400 159709221 899 911 911 899 6782
436 20241209 115300 153552568 917 917 917 917 1
437 20241209 115200 153551651 912 912 912 912 0
438 20241209 115100 153551651 912 913 913 912 304
439 20241209 115000 153274402 918 920 920 918 2038
440 20241209 114900 151401334 928 928 928 928 0
441 20241209 114800 151401334 928 928 928 928 0
442 20241209 114700 151401334 928 928 928 928 0
443 20241209 114600 151401334 928 928 928 928 0
444 20241209 114500 151401334 928 928 928 928 1
445 20241209 114400 151400406 919 919 919 919 0
446 20241209 114300 151400406 919 919 919 919 0
447 20241209 114200 151400406 919 928 928 919 6000
448 20241209 114100 145863178 943 943 943 943 0
449 20241209 114000 145863178 943 943 943 943 0
450 20241209 113900 145863178 943 943 943 943 0
451 20241209 113800 145863178 943 943 943 943 0
452 20241209 113700 145863178 943 943 943 943 0
453 20241209 113600 145863178 943 943 943 943 0
454 20241209 113500 145863178 943 943 943 943 0
455 20241209 113400 145863178 943 943 943 943 0
456 20241209 113300 145863178 943 943 943 943 0
457 20241209 113200 145863178 943 943 943 943 0
458 20241209 113100 145863178 943 942 943 942 64
459 20241209 113000 145802831 943 943 943 943 0
460 20241209 112900 145802831 943 943 943 943 0
461 20241209 112800 145802831 943 943 943 943 0
462 20241209 112700 145802831 943 943 943 943 0
463 20241209 112600 145802831 943 943 943 943 0
464 20241209 112500 145802831 943 943 943 943 0
465 20241209 112400 145802831 943 943 943 943 0
466 20241209 112300 145802831 943 943 943 943 1
467 20241209 112200 145801888 924 924 924 924 0
468 20241209 112100 145801888 924 924 924 924 0
469 20241209 112000 145801888 924 924 924 924 0
470 20241209 111900 145801888 924 924 924 924 0
471 20241209 111800 145801888 924 924 924 924 139
472 20241209 111700 145673452 943 942 944 942 2719
473 20241209 111600 143109380 943 943 943 943 0
474 20241209 111500 143109380 943 943 943 943 0
475 20241209 111400 143109380 943 943 943 943 0
476 20241209 111300 143109380 943 943 943 943 0
477 20241209 111200 143109380 943 943 943 943 0
478 20241209 111100 143109380 943 943 943 943 0
479 20241209 111000 143109380 943 943 943 943 0
480 20241209 110900 143109380 943 943 943 943 0
481 20241209 110800 143109380 943 943 943 943 0
482 20241209 110700 143109380 943 943 943 943 0
483 20241209 110600 143109380 943 943 943 943 0
484 20241209 110500 143109380 943 943 943 943 8
485 20241209 110400 143101836 944 944 944 944 0
486 20241209 110300 143101836 944 944 944 944 0
487 20241209 110200 143101836 944 944 944 944 0
488 20241209 110100 143101836 944 944 944 944 0
489 20241209 110000 143101836 944 944 944 944 0
490 20241209 105900 143101836 944 930 944 930 22134
491 20241209 105800 122469327 930 930 930 930 790
492 20241209 105700 121734627 930 930 930 930 0
493 20241209 105600 121734627 930 930 930 930 0
494 20241209 105500 121734627 930 930 930 930 0
495 20241209 105400 121734627 930 930 930 930 0
496 20241209 105300 121734627 930 943 943 930 1853
497 20241209 105200 120006259 942 942 942 942 1059
498 20241209 105100 119008681 942 942 942 942 855
499 20241209 105000 118203271 942 942 942 942 1060
500 20241209 104900 117204751 942 942 942 942 455
501 20241209 104800 116776141 942 942 942 942 1270
502 20241209 104700 115579801 942 942 942 942 52
503 20241209 104600 115530817 942 942 942 942 104
504 20241209 104500 115432849 942 933 943 930 2915
505 20241209 104400 112708967 942 940 942 940 1317
506 20241209 104300 111469169 939 933 939 930 27643
507 20241209 104200 85728457 942 940 942 940 61
508 20241209 104100 85671057 940 940 940 940 31
509 20241209 104000 85641917 940 940 940 940 1021
510 20241209 103900 84682177 940 940 940 940 1741
511 20241209 103800 83045637 940 940 940 940 0
512 20241209 103700 83045637 940 940 940 940 0
513 20241209 103600 83045637 940 940 940 940 0
514 20241209 103500 83045637 940 940 940 940 298
515 20241209 103400 82765517 940 940 940 940 1018
516 20241209 103300 81808597 944 944 944 944 0
517 20241209 103200 81808597 944 940 944 940 78
518 20241209 103100 81735273 940 939 940 939 880
519 20241209 103000 80908126 939 939 940 939 55
520 20241209 102900 80856480 940 940 940 940 570
521 20241209 102800 80320680 940 940 940 940 1023
522 20241209 102700 79359060 924 926 926 924 14400
523 20241209 102600 66052328 945 945 945 945 0
524 20241209 102500 66052328 945 945 945 945 0
525 20241209 102400 66052328 945 945 945 945 1
526 20241209 102300 66051383 944 945 945 944 10
527 20241209 102200 66041938 945 945 945 945 0
528 20241209 102100 66041938 945 942 945 942 2000
529 20241209 102000 64156960 942 933 942 933 3000
530 20241209 101900 61338885 918 918 918 918 0
531 20241209 101800 61338885 918 918 918 918 0
532 20241209 101700 61338885 918 921 921 918 5000
533 20241209 101600 56747972 940 940 940 940 0
534 20241209 101500 56747972 940 940 940 940 0
535 20241209 101400 56747972 940 940 940 940 1
536 20241209 101300 56747032 923 918 923 918 7325
537 20241209 101200 50022142 918 918 918 918 1089
538 20241209 101100 49022440 918 918 918 918 190
539 20241209 101000 48848020 918 944 944 915 5550
540 20241209 100900 43751540 920 944 944 920 12001
541 20241209 100800 32638600 931 931 931 931 0
542 20241209 100700 32638600 931 931 931 931 0
543 20241209 100600 32638600 931 931 931 931 0
544 20241209 100500 32638600 931 932 932 931 893
545 20241209 100400 31806466 932 932 932 932 0
546 20241209 100300 31806466 932 944 944 932 108
547 20241209 100200 31705714 945 945 945 945 0
548 20241209 100100 31705714 945 945 945 945 1
549 20241209 100000 31704769 930 939 939 930 11235
550 20241209 095900 21197685 947 947 947 947 0
551 20241209 095800 21197685 947 947 947 947 0
552 20241209 095700 21197685 947 947 947 947 0
553 20241209 095600 21197685 947 947 947 947 0
554 20241209 095500 21197685 947 947 947 947 0
555 20241209 095400 21197685 947 947 947 947 100
556 20241209 095300 21102985 947 947 947 947 0
557 20241209 095200 21102985 947 947 947 947 0
558 20241209 095100 21102985 947 947 947 947 0
559 20241209 095000 21102985 947 947 947 947 0
560 20241209 094900 21102985 947 947 947 947 0
561 20241209 094800 21102985 947 947 947 947 48
562 20241209 094700 21057529 947 947 947 947 1
563 20241209 094600 21056582 937 972 972 937 2638
564 20241209 094500 18529199 970 991 991 970 5000
565 20241209 094400 13629929 996 996 996 996 0
566 20241209 094300 13629929 996 996 996 996 0
567 20241209 094200 13629929 996 996 996 996 1
568 20241209 094100 13628933 998 998 998 998 1
569 20241209 094000 13627935 990 990 990 990 0
570 20241209 093900 13627935 990 990 990 990 1196
571 20241209 093800 12443895 990 990 990 990 46
572 20241209 093700 12398355 999 999 999 999 0
573 20241209 093600 12398355 999 999 999 999 0
574 20241209 093500 12398355 999 999 999 999 0
575 20241209 093400 12398355 999 999 999 999 1
576 20241209 093300 12397356 990 990 990 990 0
577 20241209 093200 12397356 990 990 990 990 0
578 20241209 093100 12397356 990 990 990 990 0
579 20241209 093000 12397356 990 990 990 990 0
580 20241209 092900 12397356 990 990 990 990 1000
581 20241209 092800 11407356 990 990 990 990 246
582 20241209 092700 11163816 990 990 990 990 0
583 20241209 092600 11163816 990 990 990 990 0
584 20241209 092500 11163816 990 990 990 990 1125
585 20241209 092400 10050066 990 990 990 990 0
586 20241209 092300 10050066 990 990 990 990 0
587 20241209 092200 10050066 990 990 990 990 0
588 20241209 092100 10050066 990 990 990 990 0
589 20241209 092000 10050066 990 990 990 990 1075
590 20241209 091900 8985816 1001 1001 1001 1001 0
591 20241209 091800 8985816 1001 1001 1001 1001 460
592 20241209 091700 8525356 990 990 990 990 0
593 20241209 091600 8525356 990 990 990 990 2422
594 20241209 091500 6127576 990 990 990 990 0
595 20241209 091400 6127576 990 990 990 990 0
596 20241209 091300 6127576 990 991 991 990 500
597 20241209 091200 5632526 1001 997 1001 997 3000
598 20241209 091100 2635086 991 991 991 991 0
599 20241209 091000 2635086 991 991 991 991 585
600 20241209 090900 2055351 991 991 991 991 0
601 20241209 090800 2055351 991 993 993 990 581
602 20241209 090700 1479974 998 998 998 998 0
603 20241209 090600 1479974 998 998 998 998 0
604 20241209 090500 1479974 998 998 998 998 0
605 20241209 090400 1479974 998 996 998 996 410
606 20241209 090300 1070814 996 996 996 996 0
607 20241209 090200 1070814 996 996 996 996 0
608 20241209 090100 1070814 996 996 996 996 0
609 20241209 090000 1070814 996 998 998 996 1073