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
021050/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190700,217325497,1008,1008,1008,1008,7037
20241209,190600,217325497,1008,1008,1008,1008,0
20241209,190500,217325497,1008,1008,1008,1008,0
20241209,190400,217325497,1008,1008,1008,1008,0
20241209,190300,217325497,1008,1008,1008,1008,0
20241209,190200,217325497,1008,1008,1008,1008,0
20241209,190100,217325497,1008,1008,1008,1008,0
20241209,190000,217325497,1008,1008,1008,1008,0
20241209,185900,217325497,1008,1008,1008,1008,0
20241209,185800,217325497,1008,1008,1008,1008,0
20241209,185700,217325497,1008,1008,1008,1008,0
20241209,185600,217325497,1008,1008,1008,1008,0
20241209,185500,217325497,1008,1008,1008,1008,0
20241209,185400,217325497,1008,1008,1008,1008,0
20241209,185300,217325497,1008,1008,1008,1008,0
20241209,185200,217325497,1008,1008,1008,1008,0
20241209,185100,217325497,1008,1008,1008,1008,0
20241209,185000,217325497,1008,1008,1008,1008,0
20241209,184900,217325497,1008,1008,1008,1008,0
20241209,184800,217325497,1008,1008,1008,1008,0
20241209,184700,217325497,1008,1008,1008,1008,0
20241209,184600,217325497,1008,1008,1008,1008,0
20241209,184500,217325497,1008,1008,1008,1008,0
20241209,184400,217325497,1008,1008,1008,1008,0
20241209,184300,217325497,1008,1008,1008,1008,0
20241209,184200,217325497,1008,1008,1008,1008,0
20241209,184100,217325497,1008,1008,1008,1008,0
20241209,184000,217325497,1008,1008,1008,1008,0
20241209,183900,217325497,1008,1008,1008,1008,0
20241209,183800,217325497,1008,1008,1008,1008,0
20241209,183700,217325497,1008,1008,1008,1008,7037
20241209,183600,217325497,1008,1008,1008,1008,0
20241209,183500,217325497,1008,1008,1008,1008,0
20241209,183400,217325497,1008,1008,1008,1008,0
20241209,183300,217325497,1008,1008,1008,1008,0
20241209,183200,217325497,1008,1008,1008,1008,0
20241209,183100,217325497,1008,1008,1008,1008,0
20241209,183000,217325497,1008,1008,1008,1008,0
20241209,182900,217325497,1008,1008,1008,1008,0
20241209,182800,217325497,1008,1008,1008,1008,0
20241209,182700,217325497,1008,1008,1008,1008,0
20241209,182600,217325497,1008,1008,1008,1008,0
20241209,182500,217325497,1008,1008,1008,1008,0
20241209,182400,217325497,1008,1008,1008,1008,0
20241209,182300,217325497,1008,1008,1008,1008,0
20241209,182200,217325497,1008,1008,1008,1008,0
20241209,182100,217325497,1008,1008,1008,1008,0
20241209,182000,217325497,1008,1008,1008,1008,0
20241209,181900,217325497,1008,1008,1008,1008,0
20241209,181800,217325497,1008,1008,1008,1008,0
20241209,181700,217325497,1008,1008,1008,1008,0
20241209,181600,217325497,1008,1008,1008,1008,0
20241209,181500,217325497,1008,1008,1008,1008,0
20241209,181400,217325497,1008,1008,1008,1008,0
20241209,181300,217325497,1008,1008,1008,1008,0
20241209,181200,217325497,1008,1008,1008,1008,0
20241209,181100,217325497,1008,1008,1008,1008,0
20241209,181000,217325497,1008,1008,1008,1008,0
20241209,180900,217325497,1008,1008,1008,1008,0
20241209,180800,217325497,1008,1008,1008,1008,0
20241209,180700,217325497,1008,1008,1008,1008,7037
20241209,180600,217325497,1008,1008,1008,1008,0
20241209,180500,217325497,1008,1008,1008,1008,0
20241209,180400,217325497,1008,1008,1008,1008,0
20241209,180300,217325497,1008,1008,1008,1008,0
20241209,180200,217325497,1008,1008,1008,1008,0
20241209,180100,217325497,1008,1008,1008,1008,0
20241209,180000,217325497,1008,1008,1008,1008,0
20241209,175900,217325497,1008,1008,1008,1008,0
20241209,175800,217325497,1008,1008,1008,1008,0
20241209,175700,217325497,1008,1008,1008,1008,0
20241209,175600,217325497,1008,1008,1008,1008,0
20241209,175500,217325497,1008,1008,1008,1008,0
20241209,175400,217325497,1008,1008,1008,1008,0
20241209,175300,217325497,1008,1008,1008,1008,0
20241209,175200,217325497,1008,1008,1008,1008,0
20241209,175100,217325497,1008,1008,1008,1008,0
20241209,175000,217325497,1008,1008,1008,1008,0
20241209,174900,217325497,1008,1008,1008,1008,0
20241209,174800,217325497,1008,1008,1008,1008,0
20241209,174700,217325497,1008,1008,1008,1008,0
20241209,174600,217325497,1008,1008,1008,1008,0
20241209,174500,217325497,1008,1008,1008,1008,0
20241209,174400,217325497,1008,1008,1008,1008,0
20241209,174300,217325497,1008,1008,1008,1008,0
20241209,174200,217325497,1008,1008,1008,1008,0
20241209,174100,217325497,1008,1008,1008,1008,0
20241209,174000,217325497,1008,1008,1008,1008,0
20241209,173900,217325497,1008,1008,1008,1008,0
20241209,173800,217325497,1008,1008,1008,1008,0
20241209,173700,217325497,1008,1008,1008,1008,7037
20241209,173600,217325497,1008,1008,1008,1008,0
20241209,173500,217325497,1008,1008,1008,1008,0
20241209,173400,217325497,1008,1008,1008,1008,0
20241209,173300,217325497,1008,1008,1008,1008,0
20241209,173200,217325497,1008,1008,1008,1008,0
20241209,173100,217325497,1008,1008,1008,1008,0
20241209,173000,217325497,1008,1008,1008,1008,0
20241209,172900,217325497,1008,1008,1008,1008,0
20241209,172800,217325497,1008,1008,1008,1008,0
20241209,172700,217325497,1008,1008,1008,1008,0
20241209,172600,217325497,1008,1008,1008,1008,0
20241209,172500,217325497,1008,1008,1008,1008,0
20241209,172400,217325497,1008,1008,1008,1008,0
20241209,172300,217325497,1008,1008,1008,1008,0
20241209,172200,217325497,1008,1008,1008,1008,0
20241209,172100,217325497,1008,1008,1008,1008,0
20241209,172000,217325497,1008,1008,1008,1008,0
20241209,171900,217325497,1008,1008,1008,1008,0
20241209,171800,217325497,1008,1008,1008,1008,0
20241209,171700,217325497,1008,1008,1008,1008,0
20241209,171600,217325497,1008,1008,1008,1008,0
20241209,171500,217325497,1008,1008,1008,1008,0
20241209,171400,217325497,1008,1008,1008,1008,0
20241209,171300,217325497,1008,1008,1008,1008,0
20241209,171200,217325497,1008,1008,1008,1008,0
20241209,171100,217325497,1008,1008,1008,1008,0
20241209,171000,217325497,1008,1008,1008,1008,0
20241209,170900,217325497,1008,1008,1008,1008,0
20241209,170800,217325497,1008,1008,1008,1008,0
20241209,170700,217325497,1008,1008,1008,1008,7037
20241209,170600,217325497,1008,1008,1008,1008,0
20241209,170500,217325497,1008,1008,1008,1008,0
20241209,170400,217325497,1008,1008,1008,1008,0
20241209,170300,217325497,1008,1008,1008,1008,0
20241209,170200,217325497,1008,1008,1008,1008,0
20241209,170100,217325497,1008,1008,1008,1008,0
20241209,170000,217325497,1008,1008,1008,1008,0
20241209,165900,217325497,1008,1008,1008,1008,0
20241209,165800,217325497,1008,1008,1008,1008,0
20241209,165700,217325497,1008,1008,1008,1008,0
20241209,165600,217325497,1008,1008,1008,1008,0
20241209,165500,217325497,1008,1008,1008,1008,0
20241209,165400,217325497,1008,1008,1008,1008,0
20241209,165300,217325497,1008,1008,1008,1008,0
20241209,165200,217325497,1008,1008,1008,1008,0
20241209,165100,217325497,1008,1008,1008,1008,0
20241209,165000,217325497,1008,1008,1008,1008,0
20241209,164900,217325497,1008,1008,1008,1008,0
20241209,164800,217325497,1008,1008,1008,1008,0
20241209,164700,217325497,1008,1008,1008,1008,0
20241209,164600,217325497,1008,1008,1008,1008,0
20241209,164500,217325497,1008,1008,1008,1008,0
20241209,164400,217325497,1008,1008,1008,1008,0
20241209,164300,217325497,1008,1008,1008,1008,0
20241209,164200,217325497,1008,1008,1008,1008,0
20241209,164100,217325497,1008,1008,1008,1008,0
20241209,164000,217325497,1008,1008,1008,1008,0
20241209,163900,217325497,1008,1008,1008,1008,0
20241209,163800,217325497,1008,1008,1008,1008,0
20241209,163700,217325497,1008,1008,1008,1008,7037
20241209,163600,217325497,1008,1008,1008,1008,0
20241209,163500,217325497,1008,1008,1008,1008,0
20241209,163400,217325497,1008,1008,1008,1008,0
20241209,163300,217325497,1008,1008,1008,1008,0
20241209,163200,217325497,1008,1008,1008,1008,0
20241209,163100,217325497,1008,1008,1008,1008,0
20241209,163000,217325497,1008,1008,1008,1008,0
20241209,162900,217325497,1008,1008,1008,1008,0
20241209,162800,217325497,1008,1008,1008,1008,0
20241209,162700,217325497,1008,1008,1008,1008,0
20241209,162600,217325497,1008,1008,1008,1008,0
20241209,162500,217325497,1008,1008,1008,1008,0
20241209,162400,217325497,1008,1008,1008,1008,0
20241209,162300,217325497,1008,1008,1008,1008,0
20241209,162200,217325497,1008,1008,1008,1008,0
20241209,162100,217325497,1008,1008,1008,1008,0
20241209,162000,217325497,1008,1008,1008,1008,0
20241209,161900,217325497,1008,1008,1008,1008,0
20241209,161800,217325497,1008,1008,1008,1008,0
20241209,161700,217325497,1008,1008,1008,1008,0
20241209,161600,217325497,1008,1008,1008,1008,0
20241209,161500,217325497,1008,1008,1008,1008,0
20241209,161400,217325497,1008,1008,1008,1008,0
20241209,161300,217325497,1008,1008,1008,1008,0
20241209,161200,217325497,1008,1008,1008,1008,0
20241209,161100,217325497,1008,1008,1008,1008,0
20241209,161000,217325497,1008,1008,1008,1008,0
20241209,160900,217325497,1008,1008,1008,1008,0
20241209,160800,217325497,1008,1008,1008,1008,0
20241209,160700,217325497,1008,1008,1008,1008,7037
20241209,160600,217325497,1008,1008,1008,1008,0
20241209,160500,217325497,1008,1008,1008,1008,0
20241209,160400,217325497,1008,1008,1008,1008,0
20241209,160300,217325497,1008,1008,1008,1008,0
20241209,160200,217325497,1008,1008,1008,1008,0
20241209,160100,217325497,1008,1008,1008,1008,0
20241209,160000,217325497,1008,1008,1008,1008,0
20241209,155900,217325497,1008,1008,1008,1008,0
20241209,155800,217325497,1008,1008,1008,1008,0
20241209,155700,217325497,1008,1008,1008,1008,0
20241209,155600,217325497,1008,1008,1008,1008,0
20241209,155500,217325497,1008,1008,1008,1008,0
20241209,155400,217325497,1008,1008,1008,1008,0
20241209,155300,217325497,1008,1008,1008,1008,0
20241209,155200,217325497,1008,1008,1008,1008,0
20241209,155100,217325497,1008,1008,1008,1008,0
20241209,155000,217325497,1008,1008,1008,1008,0
20241209,154900,217325497,1008,1008,1008,1008,0
20241209,154800,217325497,1008,1008,1008,1008,0
20241209,154700,217325497,1008,1008,1008,1008,0
20241209,154600,217325497,1008,1008,1008,1008,0
20241209,154500,217325497,1008,1008,1008,1008,0
20241209,154400,217325497,1008,1008,1008,1008,0
20241209,154300,217325497,1008,1008,1008,1008,0
20241209,154200,217325497,1008,1008,1008,1008,0
20241209,154100,217325497,1008,1008,1008,1008,0
20241209,154000,217325497,1008,1008,1008,1008,0
20241209,153900,217325497,1008,1008,1008,1008,0
20241209,153800,217325497,1008,1008,1008,1008,0
20241209,153700,217325497,1008,1008,1008,1008,7037
20241209,153600,217325497,1008,1008,1008,1008,0
20241209,153500,217325497,1008,1008,1008,1008,0
20241209,153400,217325497,1008,1008,1008,1008,0
20241209,153300,217325497,1008,1008,1008,1008,0
20241209,153200,217325497,1008,1008,1008,1008,0
20241209,153100,217325497,1008,1008,1008,1008,0
20241209,153000,217325497,1008,1008,1008,1008,7037
20241209,152900,210232201,1006,1006,1006,1006,0
20241209,152800,210232201,1006,1006,1006,1006,0
20241209,152700,210232201,1006,1006,1006,1006,0
20241209,152600,210232201,1006,1006,1006,1006,0
20241209,152500,210232201,1006,1006,1006,1006,0
20241209,152400,210232201,1006,1006,1006,1006,0
20241209,152300,210232201,1006,1006,1006,1006,0
20241209,152200,210232201,1006,1006,1006,1006,0
20241209,152100,210232201,1006,1006,1006,1006,0
20241209,152000,210232201,1006,1006,1006,1006,0
20241209,151900,210232201,1006,1003,1006,1003,4531
20241209,151800,205687575,1003,1003,1003,1003,100
20241209,151700,205587275,1003,1003,1003,1003,0
20241209,151600,205587275,1003,1003,1003,1003,10
20241209,151500,205577245,997,997,997,997,0
20241209,151400,205577245,997,998,998,997,408
20241209,151300,205170114,998,998,998,998,600
20241209,151200,204571314,998,998,998,998,70
20241209,151100,204501454,999,999,999,999,0
20241209,151000,204501454,999,1000,1000,999,1365
20241209,150900,203137293,1003,1003,1003,1003,0
20241209,150800,203137293,1003,1003,1003,1003,0
20241209,150700,203137293,1003,1002,1003,1002,101
20241209,150600,203036090,1003,1000,1003,1000,501
20241209,150500,202535087,1000,1000,1000,1000,1264
20241209,150400,201271087,1000,1000,1000,1000,1
20241209,150300,201270087,1000,1000,1000,997,1503
20241209,150200,199771428,1000,1000,1000,1000,3
20241209,150100,199768428,1000,999,1000,998,18
20241209,150000,199750452,998,998,998,998,0
20241209,145900,199750452,998,999,999,998,248
20241209,145800,199502878,1000,1000,1000,1000,1
20241209,145700,199501878,1000,1000,1000,1000,2
20241209,145600,199499878,1000,999,1000,999,501
20241209,145500,198999378,1000,1000,1000,1000,500
20241209,145400,198499378,1000,1000,1000,1000,2
20241209,145300,198497378,1000,1000,1000,1000,1
20241209,145200,198496378,1000,1000,1000,1000,1
20241209,145100,198495378,998,998,998,998,400
20241209,145000,198096178,998,998,998,998,764
20241209,144900,197333706,1000,1000,1000,1000,683
20241209,144800,196650706,1003,1000,1003,1000,530
20241209,144700,196120703,1000,1000,1000,1000,62
20241209,144600,196058703,1000,1000,1000,1000,467
20241209,144500,195591703,1000,1000,1000,1000,303
20241209,144400,195288703,997,997,997,997,0
20241209,144300,195288703,997,998,998,997,25
20241209,144200,195263766,997,997,997,997,1
20241209,144100,195262769,1000,1000,1000,1000,103
20241209,144000,195159769,1000,1000,1000,1000,3
20241209,143900,195156769,997,999,999,997,9423
20241209,143800,185758244,1000,1000,1000,1000,1
20241209,143700,185757244,1000,1000,1000,1000,500
20241209,143600,185257244,1000,1000,1000,1000,54
20241209,143500,185203244,1000,1000,1000,998,2004
20241209,143400,183203244,1000,999,1000,998,2053
20241209,143300,181152831,999,999,999,999,0
20241209,143200,181152831,999,1000,1000,999,1233
20241209,143100,179921011,1000,1000,1001,1000,1009
20241209,143000,178912001,1000,1000,1000,1000,1075
20241209,142900,177837001,1000,1002,1002,1000,5003
20241209,142800,172833995,1003,1003,1003,1003,0
20241209,142700,172833995,1003,1003,1003,1003,1
20241209,142600,172832992,1003,1003,1003,1003,1
20241209,142500,172831989,1003,1003,1003,1003,8
20241209,142400,172823965,1003,1003,1003,1003,0
20241209,142300,172823965,1003,1001,1003,1001,2
20241209,142200,172821961,1001,1001,1001,1001,237
20241209,142100,172584724,1002,1002,1002,1002,7
20241209,142000,172577710,1002,1002,1002,1002,101
20241209,141900,172476508,1002,1002,1002,1002,200
20241209,141800,172276108,1003,1003,1003,1003,0
20241209,141700,172276108,1003,1003,1003,1003,10
20241209,141600,172266078,1000,1000,1000,1000,0
20241209,141500,172266078,1000,1001,1001,1000,1000
20241209,141400,171265174,1002,1002,1002,1002,20
20241209,141300,171245134,1003,1003,1003,1003,0
20241209,141200,171245134,1003,1003,1003,1003,0
20241209,141100,171245134,1003,1003,1003,1003,0
20241209,141000,171245134,1003,1003,1003,1003,0
20241209,140900,171245134,1003,1003,1003,1003,1
20241209,140800,171244131,1001,1001,1001,1001,0
20241209,140700,171244131,1001,1001,1001,1001,0
20241209,140600,171244131,1001,1001,1001,1001,0
20241209,140500,171244131,1001,1001,1001,1001,0
20241209,140400,171244131,1001,1001,1001,1001,0
20241209,140300,171244131,1001,1001,1001,1001,102
20241209,140200,171142029,1004,1004,1004,1004,2
20241209,140100,171140021,1004,1004,1004,1004,4
20241209,140000,171136005,1004,1004,1004,1004,3
20241209,135900,171132993,1006,1006,1006,1006,0
20241209,135800,171132993,1006,1006,1006,1006,0
20241209,135700,171132993,1006,1006,1006,1006,2
20241209,135600,171130981,1006,1006,1006,1006,0
20241209,135500,171130981,1006,1006,1006,1006,0
20241209,135400,171130981,1006,1005,1006,1005,3
20241209,135300,171127965,1006,1006,1006,1006,0
20241209,135200,171127965,1006,1006,1006,1006,3
20241209,135100,171124947,1006,1006,1006,1006,6
20241209,135000,171118911,1006,1006,1006,1000,100
20241209,134900,171018814,1006,1005,1006,1005,4
20241209,134800,171014792,1006,1006,1006,1006,2
20241209,134700,171012780,1006,1006,1006,1006,3
20241209,134600,171009762,1001,1001,1001,1001,0
20241209,134500,171009762,1001,1002,1002,1001,3753
20241209,134400,167252791,1006,1006,1006,1006,2
20241209,134300,167250779,1006,1006,1006,1006,2
20241209,134200,167248767,1006,1006,1006,1006,0
20241209,134100,167248767,1006,1006,1006,1006,0
20241209,134000,167248767,1006,1006,1006,1006,3
20241209,133900,167245749,1001,1001,1001,1001,0
20241209,133800,167245749,1001,1001,1001,1001,0
20241209,133700,167245749,1001,1001,1001,1001,20
20241209,133600,167225729,1001,1001,1001,1001,0
20241209,133500,167225729,1001,1001,1001,1001,0
20241209,133400,167225729,1001,1001,1001,1001,0
20241209,133300,167225729,1001,1001,1001,1001,0
20241209,133200,167225729,1001,1001,1001,1001,0
20241209,133100,167225729,1001,1001,1001,1001,3000
20241209,133000,164222729,1006,1006,1006,1006,0
20241209,132900,164222729,1006,1006,1006,1006,0
20241209,132800,164222729,1006,1006,1006,1006,40
20241209,132700,164182489,1006,1006,1006,1006,4
20241209,132600,164178465,1004,1006,1006,1004,4
20241209,132500,164174447,1006,1006,1006,1006,0
20241209,132400,164174447,1006,1006,1006,1006,1
20241209,132300,164173441,1000,1000,1000,1000,28
20241209,132200,164145441,1000,1000,1000,1000,1
20241209,132100,164144441,1006,1006,1006,1006,0
20241209,132000,164144441,1006,1006,1006,1006,20
20241209,131900,164124321,1000,1002,1002,1000,2233
20241209,131800,161888119,1006,1006,1006,1006,2
20241209,131700,161886107,1007,1007,1007,1007,1
20241209,131600,161885100,1007,1007,1007,1007,1
20241209,131500,161884093,1007,1007,1007,1007,2
20241209,131400,161882079,1007,1007,1007,1007,2
20241209,131300,161880065,1007,1007,1007,1007,0
20241209,131200,161880065,1007,1007,1007,1007,1
20241209,131100,161879058,1007,1005,1007,1005,100
20241209,131000,161778556,1005,1005,1005,1005,0
20241209,130900,161778556,1005,1005,1005,1005,1
20241209,130800,161777551,1006,1006,1006,1006,2
20241209,130700,161775539,1007,1007,1007,1007,1
20241209,130600,161774532,1007,1007,1007,1007,62
20241209,130500,161712098,1007,1007,1007,1007,341
20241209,130400,161368711,1007,1007,1007,1007,2
20241209,130300,161366697,1007,1007,1007,1007,3
20241209,130200,161363676,1007,1007,1007,1007,2
20241209,130100,161361662,1000,1000,1000,1000,0
20241209,130000,161361662,1000,1000,1000,1000,0
20241209,125900,161361662,1000,1000,1000,1000,0
20241209,125800,161361662,1000,1007,1007,1000,307
20241209,125700,161054648,1000,1000,1000,1000,0
20241209,125600,161054648,1000,1000,1000,1000,0
20241209,125500,161054648,1000,1000,1000,1000,0
20241209,125400,161054648,1000,1000,1000,1000,13
20241209,125300,161041648,1007,1007,1007,1007,6
20241209,125200,161035606,1007,1007,1007,1007,0
20241209,125100,161035606,1007,1007,1007,1007,104
20241209,125000,160930878,1007,1007,1007,1007,0
20241209,124900,160930878,1007,1000,1007,1000,242
20241209,124800,160688864,1000,1000,1000,1000,197
20241209,124700,160491864,999,999,999,999,3000
20241209,124600,157494864,999,1001,1001,999,3000
20241209,124500,154495762,1001,1002,1002,1001,2000
20241209,124400,152493053,1002,1002,1002,1002,1983
20241209,124300,150506087,1002,1004,1004,1002,61
20241209,124200,150444935,1008,1008,1008,1008,0
20241209,124100,150444935,1008,1008,1008,1008,10
20241209,124000,150434855,1008,1008,1008,1008,0
20241209,123900,150434855,1008,1004,1009,1004,3003
20241209,123800,147409963,1004,1003,1004,1003,40
20241209,123700,147369840,1004,1004,1004,1004,0
20241209,123600,147369840,1004,1004,1004,1004,1
20241209,123500,147368836,1004,1004,1004,1004,3
20241209,123400,147365824,1004,1004,1004,1004,108
20241209,123300,147257392,1004,1005,1006,1004,812
20241209,123200,146441336,1005,1005,1005,1005,0
20241209,123100,146441336,1005,1005,1005,1005,1000
20241209,123000,145436336,1003,1003,1003,1003,0
20241209,122900,145436336,1003,1003,1003,1003,0
20241209,122800,145436336,1003,1003,1003,1003,0
20241209,122700,145436336,1003,1003,1003,1003,0
20241209,122600,145436336,1003,1004,1004,1003,1874
20241209,122500,143556713,1005,1008,1008,1005,2023
20241209,122400,141523564,1009,1009,1009,1009,3
20241209,122300,141520537,1009,1009,1009,1009,100
20241209,122200,141419637,1009,1009,1009,1009,1
20241209,122100,141418628,1010,1010,1010,1010,2
20241209,122000,141416608,1008,1008,1008,1008,100
20241209,121900,141315808,1010,1010,1010,1010,0
20241209,121800,141315808,1010,1010,1010,1010,0
20241209,121700,141315808,1010,1010,1010,1010,502
20241209,121600,140808788,1010,1010,1010,1010,1
20241209,121500,140807778,1010,1010,1010,1010,1
20241209,121400,140806768,1006,1006,1006,1006,5
20241209,121300,140801738,1005,1005,1005,1005,1
20241209,121200,140800733,1003,1005,1005,1003,1476
20241209,121100,139318911,1005,1005,1005,1005,24
20241209,121000,139294791,1005,1007,1007,1005,248
20241209,120900,139045363,1010,1010,1010,1010,0
20241209,120800,139045363,1010,1010,1010,1010,0
20241209,120700,139045363,1010,1010,1010,1010,0
20241209,120600,139045363,1010,1010,1010,1010,0
20241209,120500,139045363,1010,1010,1010,1010,1
20241209,120400,139044353,1010,1006,1010,1006,102
20241209,120300,138941733,1010,1010,1010,1010,0
20241209,120200,138941733,1010,1010,1010,1010,0
20241209,120100,138941733,1010,1010,1010,1010,1
20241209,120000,138940723,1010,1010,1010,1010,3
20241209,115900,138937693,1010,1010,1010,1010,1
20241209,115800,138936683,1006,1006,1006,1006,0
20241209,115700,138936683,1006,1006,1006,1006,170
20241209,115600,138765663,1005,1006,1006,1005,285
20241209,115500,138479228,1011,1011,1011,1011,0
20241209,115400,138479228,1011,1007,1011,1007,100
20241209,115300,138378524,1011,1011,1011,1011,8
20241209,115200,138370436,1013,1013,1013,1013,1
20241209,115100,138369423,1013,1014,1014,1013,6
20241209,115000,138363344,1017,1017,1017,1017,0
20241209,114900,138363344,1017,1017,1017,1017,0
20241209,114800,138363344,1017,1017,1017,1017,0
20241209,114700,138363344,1017,1017,1017,1017,2
20241209,114600,138361310,1017,1017,1017,1017,2
20241209,114500,138359276,1011,1011,1011,1011,0
20241209,114400,138359276,1011,1011,1011,1011,230
20241209,114300,138126746,1011,1011,1011,1011,3000
20241209,114200,135093746,1011,1011,1011,1011,0
20241209,114100,135093746,1011,1011,1011,1011,0
20241209,114000,135093746,1011,1010,1011,1010,3470
20241209,113900,131588882,1011,1010,1011,1010,7
20241209,113800,131581810,1010,1010,1010,1010,0
20241209,113700,131581810,1010,1010,1010,1010,14
20241209,113600,131567670,1010,1009,1010,1008,1189
20241209,113500,130368149,1009,1008,1009,1008,820
20241209,113400,129541588,1008,1008,1008,1008,2
20241209,113300,129539572,1008,1008,1008,1008,2
20241209,113200,129537556,1008,1007,1008,1006,41
20241209,113100,129496280,1007,1007,1007,1007,0
20241209,113000,129496280,1007,1007,1007,1007,75
20241209,112900,129420755,1007,1007,1007,1007,0
20241209,112800,129420755,1007,1007,1007,1007,0
20241209,112700,129420755,1007,1007,1007,1007,13
20241209,112600,129407664,1007,1007,1007,1007,2
20241209,112500,129405650,1007,1005,1007,1005,2
20241209,112400,129403638,1007,1007,1007,1007,0
20241209,112300,129403638,1007,1007,1007,1007,715
20241209,112200,128683633,1007,1007,1007,1007,2
20241209,112100,128681619,1007,1007,1007,1007,0
20241209,112000,128681619,1007,1006,1007,1004,1327
20241209,111900,127348813,1006,1006,1006,1006,2
20241209,111800,127346801,1006,1006,1006,1006,2
20241209,111700,127344789,1006,1006,1006,1006,1
20241209,111600,127343783,1005,1005,1005,1005,0
20241209,111500,127343783,1005,1005,1005,1005,0
20241209,111400,127343783,1005,1005,1005,1005,0
20241209,111300,127343783,1005,1005,1005,1005,6
20241209,111200,127337753,1006,1006,1006,1006,0
20241209,111100,127337753,1006,1006,1006,1006,300
20241209,111000,127035953,1005,1005,1005,1005,486
20241209,110900,126547523,1005,1005,1005,1005,1
20241209,110800,126546518,1005,1007,1007,1005,17
20241209,110700,126529425,1007,1007,1007,1007,1
20241209,110600,126528418,1007,1007,1007,1007,12
20241209,110500,126516334,1007,1007,1007,1007,5
20241209,110400,126511299,1007,1007,1007,1007,102
20241209,110300,126408585,1007,1007,1007,1007,1
20241209,110200,126407578,1007,1006,1007,1006,17
20241209,110100,126390475,1006,1006,1006,1006,0
20241209,110000,126390475,1006,1006,1006,1006,1
20241209,105900,126389469,1007,1007,1007,1007,1
20241209,105800,126388462,1007,1007,1007,1007,3
20241209,105700,126385441,1007,1007,1007,1007,2
20241209,105600,126383427,1007,1007,1007,1002,2532
20241209,105500,123844433,1003,1003,1003,1003,0
20241209,105400,123844433,1003,1003,1003,1003,57
20241209,105300,123787262,1008,1008,1008,1008,201
20241209,105200,123584654,1008,1008,1008,1008,3
20241209,105100,123581630,1008,1008,1008,1008,2
20241209,105000,123579614,1008,1003,1008,1003,2148
20241209,104900,121422475,1002,1002,1002,1002,284
20241209,104800,121137907,1002,1002,1002,1002,2
20241209,104700,121135903,1002,1002,1002,1002,2
20241209,104600,121133899,1002,1002,1002,1002,3
20241209,104500,121130893,1000,1002,1002,1000,313
20241209,104400,120817889,1002,1002,1002,1002,118
20241209,104300,120699653,1002,1002,1002,1002,0
20241209,104200,120699653,1002,1002,1002,1002,381
20241209,104100,120317891,1003,1003,1003,1003,0
20241209,104000,120317891,1003,1003,1003,1003,5
20241209,103900,120312876,1003,1003,1003,1003,4
20241209,103800,120308864,1002,1003,1003,1002,253
20241209,103700,120055109,1003,1003,1003,1003,500
20241209,103600,119553609,1005,1005,1005,1005,0
20241209,103500,119553609,1005,1005,1005,1005,0
20241209,103400,119553609,1005,1003,1005,1003,509
20241209,103300,119043064,1005,1005,1005,1005,0
20241209,103200,119043064,1005,1005,1005,1005,0
20241209,103100,119043064,1005,1005,1005,1005,0
20241209,103000,119043064,1005,1005,1005,1005,0
20241209,102900,119043064,1005,1005,1005,1005,1
20241209,102800,119042059,1005,1005,1005,1005,0
20241209,102700,119042059,1005,1005,1005,1005,5
20241209,102600,119037034,1005,1005,1005,1005,13
20241209,102500,119023969,1008,1008,1008,1008,300
20241209,102400,118721569,1008,1005,1008,1005,47
20241209,102300,118674319,1005,1005,1005,1005,0
20241209,102200,118674319,1005,1005,1005,1005,50
20241209,102100,118624069,1000,1000,1000,1000,0
20241209,102000,118624069,1000,1005,1005,1000,104
20241209,101900,118520029,997,997,997,997,0
20241209,101800,118520029,997,997,997,997,0
20241209,101700,118520029,997,997,997,997,0
20241209,101600,118520029,997,997,997,997,0
20241209,101500,118520029,997,1011,1011,997,771
20241209,101400,117749664,997,1008,1008,997,1192
20241209,101300,116556190,1010,1010,1010,1010,1
20241209,101200,116555180,1011,1011,1011,1010,18
20241209,101100,116536992,1011,1010,1011,1010,2784
20241209,101000,113725140,1010,1010,1010,1010,0
20241209,100900,113725140,1010,1010,1010,1010,0
20241209,100800,113725140,1010,1010,1010,1010,0
20241209,100700,113725140,1010,1010,1010,1010,10
20241209,100600,113715040,1010,1010,1010,1010,10
20241209,100500,113704940,1010,1010,1010,1010,1
20241209,100400,113703930,1010,1010,1010,1010,254
20241209,100300,113447390,1010,1008,1010,1008,13
20241209,100200,113434268,1010,1010,1010,1010,0
20241209,100100,113434268,1010,1010,1010,1010,0
20241209,100000,113434268,1010,1010,1010,1010,23
20241209,095900,113411038,1010,1010,1010,1010,124
20241209,095800,113285798,1010,1005,1010,1004,911
20241209,095700,112370378,1010,1010,1010,1010,1
20241209,095600,112369368,1010,1010,1010,1010,74
20241209,095500,112294628,1010,1010,1010,1010,5
20241209,095400,112289578,1010,1010,1010,1010,8
20241209,095300,112281498,1010,1011,1011,1010,1003
20241209,095200,111267468,1011,1010,1011,1005,913
20241209,095100,110344441,1011,1011,1011,1011,1
20241209,095000,110343430,1011,1011,1011,1011,2
20241209,094900,110341408,1011,1011,1011,1011,164
20241209,094800,110175604,1010,1010,1010,1010,1
20241209,094700,110174594,1009,1002,1011,996,3393
20241209,094600,106787208,1012,1012,1012,1012,1
20241209,094500,106786196,1012,1012,1012,1012,2
20241209,094400,106784172,1014,1014,1014,1014,0
20241209,094300,106784172,1014,1016,1016,1014,5
20241209,094200,106779097,1017,1017,1017,1017,0
20241209,094100,106779097,1017,1017,1017,1017,0
20241209,094000,106779097,1017,1007,1019,1007,23
20241209,093900,106755699,1007,1000,1007,1000,3546
20241209,093800,103191870,998,998,998,998,1
20241209,093700,103190872,997,1006,1007,997,2712
20241209,093600,100464395,1006,1001,1006,1001,4
20241209,093500,100460376,1006,1006,1006,1006,1
20241209,093400,100459370,1007,1006,1007,1006,4
20241209,093300,100455344,1006,997,1007,996,3829
20241209,093200,96635590,997,997,997,997,52
20241209,093100,96583746,993,996,996,993,1896
20241209,093000,94700959,998,998,998,998,2
20241209,092900,94698963,998,998,998,998,3
20241209,092800,94695969,998,998,998,994,7295
20241209,092700,87442674,998,997,998,995,125
20241209,092600,87318141,997,997,997,997,5
20241209,092500,87313156,997,996,998,995,1874
20241209,092400,85448389,997,1000,1000,997,15307
20241209,092300,70161878,1000,1000,1000,1000,734
20241209,092200,69427878,1000,1000,1000,999,29559
20241209,092100,39872081,1000,1000,1001,1000,4071
20241209,092000,35801061,1000,1000,1002,1000,6588
20241209,091900,29212569,1001,1003,1003,1001,5604
20241209,091800,23602319,1002,1003,1003,1002,1125
20241209,091700,22474919,1003,1003,1003,1003,100
20241209,091600,22374619,1002,1007,1007,1002,4404
20241209,091500,17955541,1014,1015,1015,1007,22
20241209,091400,17933366,1015,1015,1015,1015,1233
20241209,091300,16681871,1010,1015,1015,1008,23
20241209,091200,16658538,1008,1008,1008,1008,500
20241209,091100,16154538,1008,1008,1008,1008,3410
20241209,091000,12717258,1008,1008,1008,1008,476
20241209,090900,12237450,1002,1011,1011,1002,1972
20241209,090800,10260720,1012,1012,1012,1012,10
20241209,090700,10250600,1016,1016,1016,1012,202
20241209,090600,10046168,1008,1017,1018,1008,64
20241209,090500,9981371,1008,1008,1008,1008,895
20241209,090400,9079211,1002,1001,1002,1001,1861
20241209,090300,7214563,1010,1010,1010,1010,1
20241209,090200,7213553,1011,1021,1021,1001,1696
20241209,090100,5496980,1021,1024,1024,1021,113
20241209,090000,5381592,1030,1031,1031,1023,5228
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190700 217325497 1008 1008 1008 1008 7037
3 20241209 190600 217325497 1008 1008 1008 1008 0
4 20241209 190500 217325497 1008 1008 1008 1008 0
5 20241209 190400 217325497 1008 1008 1008 1008 0
6 20241209 190300 217325497 1008 1008 1008 1008 0
7 20241209 190200 217325497 1008 1008 1008 1008 0
8 20241209 190100 217325497 1008 1008 1008 1008 0
9 20241209 190000 217325497 1008 1008 1008 1008 0
10 20241209 185900 217325497 1008 1008 1008 1008 0
11 20241209 185800 217325497 1008 1008 1008 1008 0
12 20241209 185700 217325497 1008 1008 1008 1008 0
13 20241209 185600 217325497 1008 1008 1008 1008 0
14 20241209 185500 217325497 1008 1008 1008 1008 0
15 20241209 185400 217325497 1008 1008 1008 1008 0
16 20241209 185300 217325497 1008 1008 1008 1008 0
17 20241209 185200 217325497 1008 1008 1008 1008 0
18 20241209 185100 217325497 1008 1008 1008 1008 0
19 20241209 185000 217325497 1008 1008 1008 1008 0
20 20241209 184900 217325497 1008 1008 1008 1008 0
21 20241209 184800 217325497 1008 1008 1008 1008 0
22 20241209 184700 217325497 1008 1008 1008 1008 0
23 20241209 184600 217325497 1008 1008 1008 1008 0
24 20241209 184500 217325497 1008 1008 1008 1008 0
25 20241209 184400 217325497 1008 1008 1008 1008 0
26 20241209 184300 217325497 1008 1008 1008 1008 0
27 20241209 184200 217325497 1008 1008 1008 1008 0
28 20241209 184100 217325497 1008 1008 1008 1008 0
29 20241209 184000 217325497 1008 1008 1008 1008 0
30 20241209 183900 217325497 1008 1008 1008 1008 0
31 20241209 183800 217325497 1008 1008 1008 1008 0
32 20241209 183700 217325497 1008 1008 1008 1008 7037
33 20241209 183600 217325497 1008 1008 1008 1008 0
34 20241209 183500 217325497 1008 1008 1008 1008 0
35 20241209 183400 217325497 1008 1008 1008 1008 0
36 20241209 183300 217325497 1008 1008 1008 1008 0
37 20241209 183200 217325497 1008 1008 1008 1008 0
38 20241209 183100 217325497 1008 1008 1008 1008 0
39 20241209 183000 217325497 1008 1008 1008 1008 0
40 20241209 182900 217325497 1008 1008 1008 1008 0
41 20241209 182800 217325497 1008 1008 1008 1008 0
42 20241209 182700 217325497 1008 1008 1008 1008 0
43 20241209 182600 217325497 1008 1008 1008 1008 0
44 20241209 182500 217325497 1008 1008 1008 1008 0
45 20241209 182400 217325497 1008 1008 1008 1008 0
46 20241209 182300 217325497 1008 1008 1008 1008 0
47 20241209 182200 217325497 1008 1008 1008 1008 0
48 20241209 182100 217325497 1008 1008 1008 1008 0
49 20241209 182000 217325497 1008 1008 1008 1008 0
50 20241209 181900 217325497 1008 1008 1008 1008 0
51 20241209 181800 217325497 1008 1008 1008 1008 0
52 20241209 181700 217325497 1008 1008 1008 1008 0
53 20241209 181600 217325497 1008 1008 1008 1008 0
54 20241209 181500 217325497 1008 1008 1008 1008 0
55 20241209 181400 217325497 1008 1008 1008 1008 0
56 20241209 181300 217325497 1008 1008 1008 1008 0
57 20241209 181200 217325497 1008 1008 1008 1008 0
58 20241209 181100 217325497 1008 1008 1008 1008 0
59 20241209 181000 217325497 1008 1008 1008 1008 0
60 20241209 180900 217325497 1008 1008 1008 1008 0
61 20241209 180800 217325497 1008 1008 1008 1008 0
62 20241209 180700 217325497 1008 1008 1008 1008 7037
63 20241209 180600 217325497 1008 1008 1008 1008 0
64 20241209 180500 217325497 1008 1008 1008 1008 0
65 20241209 180400 217325497 1008 1008 1008 1008 0
66 20241209 180300 217325497 1008 1008 1008 1008 0
67 20241209 180200 217325497 1008 1008 1008 1008 0
68 20241209 180100 217325497 1008 1008 1008 1008 0
69 20241209 180000 217325497 1008 1008 1008 1008 0
70 20241209 175900 217325497 1008 1008 1008 1008 0
71 20241209 175800 217325497 1008 1008 1008 1008 0
72 20241209 175700 217325497 1008 1008 1008 1008 0
73 20241209 175600 217325497 1008 1008 1008 1008 0
74 20241209 175500 217325497 1008 1008 1008 1008 0
75 20241209 175400 217325497 1008 1008 1008 1008 0
76 20241209 175300 217325497 1008 1008 1008 1008 0
77 20241209 175200 217325497 1008 1008 1008 1008 0
78 20241209 175100 217325497 1008 1008 1008 1008 0
79 20241209 175000 217325497 1008 1008 1008 1008 0
80 20241209 174900 217325497 1008 1008 1008 1008 0
81 20241209 174800 217325497 1008 1008 1008 1008 0
82 20241209 174700 217325497 1008 1008 1008 1008 0
83 20241209 174600 217325497 1008 1008 1008 1008 0
84 20241209 174500 217325497 1008 1008 1008 1008 0
85 20241209 174400 217325497 1008 1008 1008 1008 0
86 20241209 174300 217325497 1008 1008 1008 1008 0
87 20241209 174200 217325497 1008 1008 1008 1008 0
88 20241209 174100 217325497 1008 1008 1008 1008 0
89 20241209 174000 217325497 1008 1008 1008 1008 0
90 20241209 173900 217325497 1008 1008 1008 1008 0
91 20241209 173800 217325497 1008 1008 1008 1008 0
92 20241209 173700 217325497 1008 1008 1008 1008 7037
93 20241209 173600 217325497 1008 1008 1008 1008 0
94 20241209 173500 217325497 1008 1008 1008 1008 0
95 20241209 173400 217325497 1008 1008 1008 1008 0
96 20241209 173300 217325497 1008 1008 1008 1008 0
97 20241209 173200 217325497 1008 1008 1008 1008 0
98 20241209 173100 217325497 1008 1008 1008 1008 0
99 20241209 173000 217325497 1008 1008 1008 1008 0
100 20241209 172900 217325497 1008 1008 1008 1008 0
101 20241209 172800 217325497 1008 1008 1008 1008 0
102 20241209 172700 217325497 1008 1008 1008 1008 0
103 20241209 172600 217325497 1008 1008 1008 1008 0
104 20241209 172500 217325497 1008 1008 1008 1008 0
105 20241209 172400 217325497 1008 1008 1008 1008 0
106 20241209 172300 217325497 1008 1008 1008 1008 0
107 20241209 172200 217325497 1008 1008 1008 1008 0
108 20241209 172100 217325497 1008 1008 1008 1008 0
109 20241209 172000 217325497 1008 1008 1008 1008 0
110 20241209 171900 217325497 1008 1008 1008 1008 0
111 20241209 171800 217325497 1008 1008 1008 1008 0
112 20241209 171700 217325497 1008 1008 1008 1008 0
113 20241209 171600 217325497 1008 1008 1008 1008 0
114 20241209 171500 217325497 1008 1008 1008 1008 0
115 20241209 171400 217325497 1008 1008 1008 1008 0
116 20241209 171300 217325497 1008 1008 1008 1008 0
117 20241209 171200 217325497 1008 1008 1008 1008 0
118 20241209 171100 217325497 1008 1008 1008 1008 0
119 20241209 171000 217325497 1008 1008 1008 1008 0
120 20241209 170900 217325497 1008 1008 1008 1008 0
121 20241209 170800 217325497 1008 1008 1008 1008 0
122 20241209 170700 217325497 1008 1008 1008 1008 7037
123 20241209 170600 217325497 1008 1008 1008 1008 0
124 20241209 170500 217325497 1008 1008 1008 1008 0
125 20241209 170400 217325497 1008 1008 1008 1008 0
126 20241209 170300 217325497 1008 1008 1008 1008 0
127 20241209 170200 217325497 1008 1008 1008 1008 0
128 20241209 170100 217325497 1008 1008 1008 1008 0
129 20241209 170000 217325497 1008 1008 1008 1008 0
130 20241209 165900 217325497 1008 1008 1008 1008 0
131 20241209 165800 217325497 1008 1008 1008 1008 0
132 20241209 165700 217325497 1008 1008 1008 1008 0
133 20241209 165600 217325497 1008 1008 1008 1008 0
134 20241209 165500 217325497 1008 1008 1008 1008 0
135 20241209 165400 217325497 1008 1008 1008 1008 0
136 20241209 165300 217325497 1008 1008 1008 1008 0
137 20241209 165200 217325497 1008 1008 1008 1008 0
138 20241209 165100 217325497 1008 1008 1008 1008 0
139 20241209 165000 217325497 1008 1008 1008 1008 0
140 20241209 164900 217325497 1008 1008 1008 1008 0
141 20241209 164800 217325497 1008 1008 1008 1008 0
142 20241209 164700 217325497 1008 1008 1008 1008 0
143 20241209 164600 217325497 1008 1008 1008 1008 0
144 20241209 164500 217325497 1008 1008 1008 1008 0
145 20241209 164400 217325497 1008 1008 1008 1008 0
146 20241209 164300 217325497 1008 1008 1008 1008 0
147 20241209 164200 217325497 1008 1008 1008 1008 0
148 20241209 164100 217325497 1008 1008 1008 1008 0
149 20241209 164000 217325497 1008 1008 1008 1008 0
150 20241209 163900 217325497 1008 1008 1008 1008 0
151 20241209 163800 217325497 1008 1008 1008 1008 0
152 20241209 163700 217325497 1008 1008 1008 1008 7037
153 20241209 163600 217325497 1008 1008 1008 1008 0
154 20241209 163500 217325497 1008 1008 1008 1008 0
155 20241209 163400 217325497 1008 1008 1008 1008 0
156 20241209 163300 217325497 1008 1008 1008 1008 0
157 20241209 163200 217325497 1008 1008 1008 1008 0
158 20241209 163100 217325497 1008 1008 1008 1008 0
159 20241209 163000 217325497 1008 1008 1008 1008 0
160 20241209 162900 217325497 1008 1008 1008 1008 0
161 20241209 162800 217325497 1008 1008 1008 1008 0
162 20241209 162700 217325497 1008 1008 1008 1008 0
163 20241209 162600 217325497 1008 1008 1008 1008 0
164 20241209 162500 217325497 1008 1008 1008 1008 0
165 20241209 162400 217325497 1008 1008 1008 1008 0
166 20241209 162300 217325497 1008 1008 1008 1008 0
167 20241209 162200 217325497 1008 1008 1008 1008 0
168 20241209 162100 217325497 1008 1008 1008 1008 0
169 20241209 162000 217325497 1008 1008 1008 1008 0
170 20241209 161900 217325497 1008 1008 1008 1008 0
171 20241209 161800 217325497 1008 1008 1008 1008 0
172 20241209 161700 217325497 1008 1008 1008 1008 0
173 20241209 161600 217325497 1008 1008 1008 1008 0
174 20241209 161500 217325497 1008 1008 1008 1008 0
175 20241209 161400 217325497 1008 1008 1008 1008 0
176 20241209 161300 217325497 1008 1008 1008 1008 0
177 20241209 161200 217325497 1008 1008 1008 1008 0
178 20241209 161100 217325497 1008 1008 1008 1008 0
179 20241209 161000 217325497 1008 1008 1008 1008 0
180 20241209 160900 217325497 1008 1008 1008 1008 0
181 20241209 160800 217325497 1008 1008 1008 1008 0
182 20241209 160700 217325497 1008 1008 1008 1008 7037
183 20241209 160600 217325497 1008 1008 1008 1008 0
184 20241209 160500 217325497 1008 1008 1008 1008 0
185 20241209 160400 217325497 1008 1008 1008 1008 0
186 20241209 160300 217325497 1008 1008 1008 1008 0
187 20241209 160200 217325497 1008 1008 1008 1008 0
188 20241209 160100 217325497 1008 1008 1008 1008 0
189 20241209 160000 217325497 1008 1008 1008 1008 0
190 20241209 155900 217325497 1008 1008 1008 1008 0
191 20241209 155800 217325497 1008 1008 1008 1008 0
192 20241209 155700 217325497 1008 1008 1008 1008 0
193 20241209 155600 217325497 1008 1008 1008 1008 0
194 20241209 155500 217325497 1008 1008 1008 1008 0
195 20241209 155400 217325497 1008 1008 1008 1008 0
196 20241209 155300 217325497 1008 1008 1008 1008 0
197 20241209 155200 217325497 1008 1008 1008 1008 0
198 20241209 155100 217325497 1008 1008 1008 1008 0
199 20241209 155000 217325497 1008 1008 1008 1008 0
200 20241209 154900 217325497 1008 1008 1008 1008 0
201 20241209 154800 217325497 1008 1008 1008 1008 0
202 20241209 154700 217325497 1008 1008 1008 1008 0
203 20241209 154600 217325497 1008 1008 1008 1008 0
204 20241209 154500 217325497 1008 1008 1008 1008 0
205 20241209 154400 217325497 1008 1008 1008 1008 0
206 20241209 154300 217325497 1008 1008 1008 1008 0
207 20241209 154200 217325497 1008 1008 1008 1008 0
208 20241209 154100 217325497 1008 1008 1008 1008 0
209 20241209 154000 217325497 1008 1008 1008 1008 0
210 20241209 153900 217325497 1008 1008 1008 1008 0
211 20241209 153800 217325497 1008 1008 1008 1008 0
212 20241209 153700 217325497 1008 1008 1008 1008 7037
213 20241209 153600 217325497 1008 1008 1008 1008 0
214 20241209 153500 217325497 1008 1008 1008 1008 0
215 20241209 153400 217325497 1008 1008 1008 1008 0
216 20241209 153300 217325497 1008 1008 1008 1008 0
217 20241209 153200 217325497 1008 1008 1008 1008 0
218 20241209 153100 217325497 1008 1008 1008 1008 0
219 20241209 153000 217325497 1008 1008 1008 1008 7037
220 20241209 152900 210232201 1006 1006 1006 1006 0
221 20241209 152800 210232201 1006 1006 1006 1006 0
222 20241209 152700 210232201 1006 1006 1006 1006 0
223 20241209 152600 210232201 1006 1006 1006 1006 0
224 20241209 152500 210232201 1006 1006 1006 1006 0
225 20241209 152400 210232201 1006 1006 1006 1006 0
226 20241209 152300 210232201 1006 1006 1006 1006 0
227 20241209 152200 210232201 1006 1006 1006 1006 0
228 20241209 152100 210232201 1006 1006 1006 1006 0
229 20241209 152000 210232201 1006 1006 1006 1006 0
230 20241209 151900 210232201 1006 1003 1006 1003 4531
231 20241209 151800 205687575 1003 1003 1003 1003 100
232 20241209 151700 205587275 1003 1003 1003 1003 0
233 20241209 151600 205587275 1003 1003 1003 1003 10
234 20241209 151500 205577245 997 997 997 997 0
235 20241209 151400 205577245 997 998 998 997 408
236 20241209 151300 205170114 998 998 998 998 600
237 20241209 151200 204571314 998 998 998 998 70
238 20241209 151100 204501454 999 999 999 999 0
239 20241209 151000 204501454 999 1000 1000 999 1365
240 20241209 150900 203137293 1003 1003 1003 1003 0
241 20241209 150800 203137293 1003 1003 1003 1003 0
242 20241209 150700 203137293 1003 1002 1003 1002 101
243 20241209 150600 203036090 1003 1000 1003 1000 501
244 20241209 150500 202535087 1000 1000 1000 1000 1264
245 20241209 150400 201271087 1000 1000 1000 1000 1
246 20241209 150300 201270087 1000 1000 1000 997 1503
247 20241209 150200 199771428 1000 1000 1000 1000 3
248 20241209 150100 199768428 1000 999 1000 998 18
249 20241209 150000 199750452 998 998 998 998 0
250 20241209 145900 199750452 998 999 999 998 248
251 20241209 145800 199502878 1000 1000 1000 1000 1
252 20241209 145700 199501878 1000 1000 1000 1000 2
253 20241209 145600 199499878 1000 999 1000 999 501
254 20241209 145500 198999378 1000 1000 1000 1000 500
255 20241209 145400 198499378 1000 1000 1000 1000 2
256 20241209 145300 198497378 1000 1000 1000 1000 1
257 20241209 145200 198496378 1000 1000 1000 1000 1
258 20241209 145100 198495378 998 998 998 998 400
259 20241209 145000 198096178 998 998 998 998 764
260 20241209 144900 197333706 1000 1000 1000 1000 683
261 20241209 144800 196650706 1003 1000 1003 1000 530
262 20241209 144700 196120703 1000 1000 1000 1000 62
263 20241209 144600 196058703 1000 1000 1000 1000 467
264 20241209 144500 195591703 1000 1000 1000 1000 303
265 20241209 144400 195288703 997 997 997 997 0
266 20241209 144300 195288703 997 998 998 997 25
267 20241209 144200 195263766 997 997 997 997 1
268 20241209 144100 195262769 1000 1000 1000 1000 103
269 20241209 144000 195159769 1000 1000 1000 1000 3
270 20241209 143900 195156769 997 999 999 997 9423
271 20241209 143800 185758244 1000 1000 1000 1000 1
272 20241209 143700 185757244 1000 1000 1000 1000 500
273 20241209 143600 185257244 1000 1000 1000 1000 54
274 20241209 143500 185203244 1000 1000 1000 998 2004
275 20241209 143400 183203244 1000 999 1000 998 2053
276 20241209 143300 181152831 999 999 999 999 0
277 20241209 143200 181152831 999 1000 1000 999 1233
278 20241209 143100 179921011 1000 1000 1001 1000 1009
279 20241209 143000 178912001 1000 1000 1000 1000 1075
280 20241209 142900 177837001 1000 1002 1002 1000 5003
281 20241209 142800 172833995 1003 1003 1003 1003 0
282 20241209 142700 172833995 1003 1003 1003 1003 1
283 20241209 142600 172832992 1003 1003 1003 1003 1
284 20241209 142500 172831989 1003 1003 1003 1003 8
285 20241209 142400 172823965 1003 1003 1003 1003 0
286 20241209 142300 172823965 1003 1001 1003 1001 2
287 20241209 142200 172821961 1001 1001 1001 1001 237
288 20241209 142100 172584724 1002 1002 1002 1002 7
289 20241209 142000 172577710 1002 1002 1002 1002 101
290 20241209 141900 172476508 1002 1002 1002 1002 200
291 20241209 141800 172276108 1003 1003 1003 1003 0
292 20241209 141700 172276108 1003 1003 1003 1003 10
293 20241209 141600 172266078 1000 1000 1000 1000 0
294 20241209 141500 172266078 1000 1001 1001 1000 1000
295 20241209 141400 171265174 1002 1002 1002 1002 20
296 20241209 141300 171245134 1003 1003 1003 1003 0
297 20241209 141200 171245134 1003 1003 1003 1003 0
298 20241209 141100 171245134 1003 1003 1003 1003 0
299 20241209 141000 171245134 1003 1003 1003 1003 0
300 20241209 140900 171245134 1003 1003 1003 1003 1
301 20241209 140800 171244131 1001 1001 1001 1001 0
302 20241209 140700 171244131 1001 1001 1001 1001 0
303 20241209 140600 171244131 1001 1001 1001 1001 0
304 20241209 140500 171244131 1001 1001 1001 1001 0
305 20241209 140400 171244131 1001 1001 1001 1001 0
306 20241209 140300 171244131 1001 1001 1001 1001 102
307 20241209 140200 171142029 1004 1004 1004 1004 2
308 20241209 140100 171140021 1004 1004 1004 1004 4
309 20241209 140000 171136005 1004 1004 1004 1004 3
310 20241209 135900 171132993 1006 1006 1006 1006 0
311 20241209 135800 171132993 1006 1006 1006 1006 0
312 20241209 135700 171132993 1006 1006 1006 1006 2
313 20241209 135600 171130981 1006 1006 1006 1006 0
314 20241209 135500 171130981 1006 1006 1006 1006 0
315 20241209 135400 171130981 1006 1005 1006 1005 3
316 20241209 135300 171127965 1006 1006 1006 1006 0
317 20241209 135200 171127965 1006 1006 1006 1006 3
318 20241209 135100 171124947 1006 1006 1006 1006 6
319 20241209 135000 171118911 1006 1006 1006 1000 100
320 20241209 134900 171018814 1006 1005 1006 1005 4
321 20241209 134800 171014792 1006 1006 1006 1006 2
322 20241209 134700 171012780 1006 1006 1006 1006 3
323 20241209 134600 171009762 1001 1001 1001 1001 0
324 20241209 134500 171009762 1001 1002 1002 1001 3753
325 20241209 134400 167252791 1006 1006 1006 1006 2
326 20241209 134300 167250779 1006 1006 1006 1006 2
327 20241209 134200 167248767 1006 1006 1006 1006 0
328 20241209 134100 167248767 1006 1006 1006 1006 0
329 20241209 134000 167248767 1006 1006 1006 1006 3
330 20241209 133900 167245749 1001 1001 1001 1001 0
331 20241209 133800 167245749 1001 1001 1001 1001 0
332 20241209 133700 167245749 1001 1001 1001 1001 20
333 20241209 133600 167225729 1001 1001 1001 1001 0
334 20241209 133500 167225729 1001 1001 1001 1001 0
335 20241209 133400 167225729 1001 1001 1001 1001 0
336 20241209 133300 167225729 1001 1001 1001 1001 0
337 20241209 133200 167225729 1001 1001 1001 1001 0
338 20241209 133100 167225729 1001 1001 1001 1001 3000
339 20241209 133000 164222729 1006 1006 1006 1006 0
340 20241209 132900 164222729 1006 1006 1006 1006 0
341 20241209 132800 164222729 1006 1006 1006 1006 40
342 20241209 132700 164182489 1006 1006 1006 1006 4
343 20241209 132600 164178465 1004 1006 1006 1004 4
344 20241209 132500 164174447 1006 1006 1006 1006 0
345 20241209 132400 164174447 1006 1006 1006 1006 1
346 20241209 132300 164173441 1000 1000 1000 1000 28
347 20241209 132200 164145441 1000 1000 1000 1000 1
348 20241209 132100 164144441 1006 1006 1006 1006 0
349 20241209 132000 164144441 1006 1006 1006 1006 20
350 20241209 131900 164124321 1000 1002 1002 1000 2233
351 20241209 131800 161888119 1006 1006 1006 1006 2
352 20241209 131700 161886107 1007 1007 1007 1007 1
353 20241209 131600 161885100 1007 1007 1007 1007 1
354 20241209 131500 161884093 1007 1007 1007 1007 2
355 20241209 131400 161882079 1007 1007 1007 1007 2
356 20241209 131300 161880065 1007 1007 1007 1007 0
357 20241209 131200 161880065 1007 1007 1007 1007 1
358 20241209 131100 161879058 1007 1005 1007 1005 100
359 20241209 131000 161778556 1005 1005 1005 1005 0
360 20241209 130900 161778556 1005 1005 1005 1005 1
361 20241209 130800 161777551 1006 1006 1006 1006 2
362 20241209 130700 161775539 1007 1007 1007 1007 1
363 20241209 130600 161774532 1007 1007 1007 1007 62
364 20241209 130500 161712098 1007 1007 1007 1007 341
365 20241209 130400 161368711 1007 1007 1007 1007 2
366 20241209 130300 161366697 1007 1007 1007 1007 3
367 20241209 130200 161363676 1007 1007 1007 1007 2
368 20241209 130100 161361662 1000 1000 1000 1000 0
369 20241209 130000 161361662 1000 1000 1000 1000 0
370 20241209 125900 161361662 1000 1000 1000 1000 0
371 20241209 125800 161361662 1000 1007 1007 1000 307
372 20241209 125700 161054648 1000 1000 1000 1000 0
373 20241209 125600 161054648 1000 1000 1000 1000 0
374 20241209 125500 161054648 1000 1000 1000 1000 0
375 20241209 125400 161054648 1000 1000 1000 1000 13
376 20241209 125300 161041648 1007 1007 1007 1007 6
377 20241209 125200 161035606 1007 1007 1007 1007 0
378 20241209 125100 161035606 1007 1007 1007 1007 104
379 20241209 125000 160930878 1007 1007 1007 1007 0
380 20241209 124900 160930878 1007 1000 1007 1000 242
381 20241209 124800 160688864 1000 1000 1000 1000 197
382 20241209 124700 160491864 999 999 999 999 3000
383 20241209 124600 157494864 999 1001 1001 999 3000
384 20241209 124500 154495762 1001 1002 1002 1001 2000
385 20241209 124400 152493053 1002 1002 1002 1002 1983
386 20241209 124300 150506087 1002 1004 1004 1002 61
387 20241209 124200 150444935 1008 1008 1008 1008 0
388 20241209 124100 150444935 1008 1008 1008 1008 10
389 20241209 124000 150434855 1008 1008 1008 1008 0
390 20241209 123900 150434855 1008 1004 1009 1004 3003
391 20241209 123800 147409963 1004 1003 1004 1003 40
392 20241209 123700 147369840 1004 1004 1004 1004 0
393 20241209 123600 147369840 1004 1004 1004 1004 1
394 20241209 123500 147368836 1004 1004 1004 1004 3
395 20241209 123400 147365824 1004 1004 1004 1004 108
396 20241209 123300 147257392 1004 1005 1006 1004 812
397 20241209 123200 146441336 1005 1005 1005 1005 0
398 20241209 123100 146441336 1005 1005 1005 1005 1000
399 20241209 123000 145436336 1003 1003 1003 1003 0
400 20241209 122900 145436336 1003 1003 1003 1003 0
401 20241209 122800 145436336 1003 1003 1003 1003 0
402 20241209 122700 145436336 1003 1003 1003 1003 0
403 20241209 122600 145436336 1003 1004 1004 1003 1874
404 20241209 122500 143556713 1005 1008 1008 1005 2023
405 20241209 122400 141523564 1009 1009 1009 1009 3
406 20241209 122300 141520537 1009 1009 1009 1009 100
407 20241209 122200 141419637 1009 1009 1009 1009 1
408 20241209 122100 141418628 1010 1010 1010 1010 2
409 20241209 122000 141416608 1008 1008 1008 1008 100
410 20241209 121900 141315808 1010 1010 1010 1010 0
411 20241209 121800 141315808 1010 1010 1010 1010 0
412 20241209 121700 141315808 1010 1010 1010 1010 502
413 20241209 121600 140808788 1010 1010 1010 1010 1
414 20241209 121500 140807778 1010 1010 1010 1010 1
415 20241209 121400 140806768 1006 1006 1006 1006 5
416 20241209 121300 140801738 1005 1005 1005 1005 1
417 20241209 121200 140800733 1003 1005 1005 1003 1476
418 20241209 121100 139318911 1005 1005 1005 1005 24
419 20241209 121000 139294791 1005 1007 1007 1005 248
420 20241209 120900 139045363 1010 1010 1010 1010 0
421 20241209 120800 139045363 1010 1010 1010 1010 0
422 20241209 120700 139045363 1010 1010 1010 1010 0
423 20241209 120600 139045363 1010 1010 1010 1010 0
424 20241209 120500 139045363 1010 1010 1010 1010 1
425 20241209 120400 139044353 1010 1006 1010 1006 102
426 20241209 120300 138941733 1010 1010 1010 1010 0
427 20241209 120200 138941733 1010 1010 1010 1010 0
428 20241209 120100 138941733 1010 1010 1010 1010 1
429 20241209 120000 138940723 1010 1010 1010 1010 3
430 20241209 115900 138937693 1010 1010 1010 1010 1
431 20241209 115800 138936683 1006 1006 1006 1006 0
432 20241209 115700 138936683 1006 1006 1006 1006 170
433 20241209 115600 138765663 1005 1006 1006 1005 285
434 20241209 115500 138479228 1011 1011 1011 1011 0
435 20241209 115400 138479228 1011 1007 1011 1007 100
436 20241209 115300 138378524 1011 1011 1011 1011 8
437 20241209 115200 138370436 1013 1013 1013 1013 1
438 20241209 115100 138369423 1013 1014 1014 1013 6
439 20241209 115000 138363344 1017 1017 1017 1017 0
440 20241209 114900 138363344 1017 1017 1017 1017 0
441 20241209 114800 138363344 1017 1017 1017 1017 0
442 20241209 114700 138363344 1017 1017 1017 1017 2
443 20241209 114600 138361310 1017 1017 1017 1017 2
444 20241209 114500 138359276 1011 1011 1011 1011 0
445 20241209 114400 138359276 1011 1011 1011 1011 230
446 20241209 114300 138126746 1011 1011 1011 1011 3000
447 20241209 114200 135093746 1011 1011 1011 1011 0
448 20241209 114100 135093746 1011 1011 1011 1011 0
449 20241209 114000 135093746 1011 1010 1011 1010 3470
450 20241209 113900 131588882 1011 1010 1011 1010 7
451 20241209 113800 131581810 1010 1010 1010 1010 0
452 20241209 113700 131581810 1010 1010 1010 1010 14
453 20241209 113600 131567670 1010 1009 1010 1008 1189
454 20241209 113500 130368149 1009 1008 1009 1008 820
455 20241209 113400 129541588 1008 1008 1008 1008 2
456 20241209 113300 129539572 1008 1008 1008 1008 2
457 20241209 113200 129537556 1008 1007 1008 1006 41
458 20241209 113100 129496280 1007 1007 1007 1007 0
459 20241209 113000 129496280 1007 1007 1007 1007 75
460 20241209 112900 129420755 1007 1007 1007 1007 0
461 20241209 112800 129420755 1007 1007 1007 1007 0
462 20241209 112700 129420755 1007 1007 1007 1007 13
463 20241209 112600 129407664 1007 1007 1007 1007 2
464 20241209 112500 129405650 1007 1005 1007 1005 2
465 20241209 112400 129403638 1007 1007 1007 1007 0
466 20241209 112300 129403638 1007 1007 1007 1007 715
467 20241209 112200 128683633 1007 1007 1007 1007 2
468 20241209 112100 128681619 1007 1007 1007 1007 0
469 20241209 112000 128681619 1007 1006 1007 1004 1327
470 20241209 111900 127348813 1006 1006 1006 1006 2
471 20241209 111800 127346801 1006 1006 1006 1006 2
472 20241209 111700 127344789 1006 1006 1006 1006 1
473 20241209 111600 127343783 1005 1005 1005 1005 0
474 20241209 111500 127343783 1005 1005 1005 1005 0
475 20241209 111400 127343783 1005 1005 1005 1005 0
476 20241209 111300 127343783 1005 1005 1005 1005 6
477 20241209 111200 127337753 1006 1006 1006 1006 0
478 20241209 111100 127337753 1006 1006 1006 1006 300
479 20241209 111000 127035953 1005 1005 1005 1005 486
480 20241209 110900 126547523 1005 1005 1005 1005 1
481 20241209 110800 126546518 1005 1007 1007 1005 17
482 20241209 110700 126529425 1007 1007 1007 1007 1
483 20241209 110600 126528418 1007 1007 1007 1007 12
484 20241209 110500 126516334 1007 1007 1007 1007 5
485 20241209 110400 126511299 1007 1007 1007 1007 102
486 20241209 110300 126408585 1007 1007 1007 1007 1
487 20241209 110200 126407578 1007 1006 1007 1006 17
488 20241209 110100 126390475 1006 1006 1006 1006 0
489 20241209 110000 126390475 1006 1006 1006 1006 1
490 20241209 105900 126389469 1007 1007 1007 1007 1
491 20241209 105800 126388462 1007 1007 1007 1007 3
492 20241209 105700 126385441 1007 1007 1007 1007 2
493 20241209 105600 126383427 1007 1007 1007 1002 2532
494 20241209 105500 123844433 1003 1003 1003 1003 0
495 20241209 105400 123844433 1003 1003 1003 1003 57
496 20241209 105300 123787262 1008 1008 1008 1008 201
497 20241209 105200 123584654 1008 1008 1008 1008 3
498 20241209 105100 123581630 1008 1008 1008 1008 2
499 20241209 105000 123579614 1008 1003 1008 1003 2148
500 20241209 104900 121422475 1002 1002 1002 1002 284
501 20241209 104800 121137907 1002 1002 1002 1002 2
502 20241209 104700 121135903 1002 1002 1002 1002 2
503 20241209 104600 121133899 1002 1002 1002 1002 3
504 20241209 104500 121130893 1000 1002 1002 1000 313
505 20241209 104400 120817889 1002 1002 1002 1002 118
506 20241209 104300 120699653 1002 1002 1002 1002 0
507 20241209 104200 120699653 1002 1002 1002 1002 381
508 20241209 104100 120317891 1003 1003 1003 1003 0
509 20241209 104000 120317891 1003 1003 1003 1003 5
510 20241209 103900 120312876 1003 1003 1003 1003 4
511 20241209 103800 120308864 1002 1003 1003 1002 253
512 20241209 103700 120055109 1003 1003 1003 1003 500
513 20241209 103600 119553609 1005 1005 1005 1005 0
514 20241209 103500 119553609 1005 1005 1005 1005 0
515 20241209 103400 119553609 1005 1003 1005 1003 509
516 20241209 103300 119043064 1005 1005 1005 1005 0
517 20241209 103200 119043064 1005 1005 1005 1005 0
518 20241209 103100 119043064 1005 1005 1005 1005 0
519 20241209 103000 119043064 1005 1005 1005 1005 0
520 20241209 102900 119043064 1005 1005 1005 1005 1
521 20241209 102800 119042059 1005 1005 1005 1005 0
522 20241209 102700 119042059 1005 1005 1005 1005 5
523 20241209 102600 119037034 1005 1005 1005 1005 13
524 20241209 102500 119023969 1008 1008 1008 1008 300
525 20241209 102400 118721569 1008 1005 1008 1005 47
526 20241209 102300 118674319 1005 1005 1005 1005 0
527 20241209 102200 118674319 1005 1005 1005 1005 50
528 20241209 102100 118624069 1000 1000 1000 1000 0
529 20241209 102000 118624069 1000 1005 1005 1000 104
530 20241209 101900 118520029 997 997 997 997 0
531 20241209 101800 118520029 997 997 997 997 0
532 20241209 101700 118520029 997 997 997 997 0
533 20241209 101600 118520029 997 997 997 997 0
534 20241209 101500 118520029 997 1011 1011 997 771
535 20241209 101400 117749664 997 1008 1008 997 1192
536 20241209 101300 116556190 1010 1010 1010 1010 1
537 20241209 101200 116555180 1011 1011 1011 1010 18
538 20241209 101100 116536992 1011 1010 1011 1010 2784
539 20241209 101000 113725140 1010 1010 1010 1010 0
540 20241209 100900 113725140 1010 1010 1010 1010 0
541 20241209 100800 113725140 1010 1010 1010 1010 0
542 20241209 100700 113725140 1010 1010 1010 1010 10
543 20241209 100600 113715040 1010 1010 1010 1010 10
544 20241209 100500 113704940 1010 1010 1010 1010 1
545 20241209 100400 113703930 1010 1010 1010 1010 254
546 20241209 100300 113447390 1010 1008 1010 1008 13
547 20241209 100200 113434268 1010 1010 1010 1010 0
548 20241209 100100 113434268 1010 1010 1010 1010 0
549 20241209 100000 113434268 1010 1010 1010 1010 23
550 20241209 095900 113411038 1010 1010 1010 1010 124
551 20241209 095800 113285798 1010 1005 1010 1004 911
552 20241209 095700 112370378 1010 1010 1010 1010 1
553 20241209 095600 112369368 1010 1010 1010 1010 74
554 20241209 095500 112294628 1010 1010 1010 1010 5
555 20241209 095400 112289578 1010 1010 1010 1010 8
556 20241209 095300 112281498 1010 1011 1011 1010 1003
557 20241209 095200 111267468 1011 1010 1011 1005 913
558 20241209 095100 110344441 1011 1011 1011 1011 1
559 20241209 095000 110343430 1011 1011 1011 1011 2
560 20241209 094900 110341408 1011 1011 1011 1011 164
561 20241209 094800 110175604 1010 1010 1010 1010 1
562 20241209 094700 110174594 1009 1002 1011 996 3393
563 20241209 094600 106787208 1012 1012 1012 1012 1
564 20241209 094500 106786196 1012 1012 1012 1012 2
565 20241209 094400 106784172 1014 1014 1014 1014 0
566 20241209 094300 106784172 1014 1016 1016 1014 5
567 20241209 094200 106779097 1017 1017 1017 1017 0
568 20241209 094100 106779097 1017 1017 1017 1017 0
569 20241209 094000 106779097 1017 1007 1019 1007 23
570 20241209 093900 106755699 1007 1000 1007 1000 3546
571 20241209 093800 103191870 998 998 998 998 1
572 20241209 093700 103190872 997 1006 1007 997 2712
573 20241209 093600 100464395 1006 1001 1006 1001 4
574 20241209 093500 100460376 1006 1006 1006 1006 1
575 20241209 093400 100459370 1007 1006 1007 1006 4
576 20241209 093300 100455344 1006 997 1007 996 3829
577 20241209 093200 96635590 997 997 997 997 52
578 20241209 093100 96583746 993 996 996 993 1896
579 20241209 093000 94700959 998 998 998 998 2
580 20241209 092900 94698963 998 998 998 998 3
581 20241209 092800 94695969 998 998 998 994 7295
582 20241209 092700 87442674 998 997 998 995 125
583 20241209 092600 87318141 997 997 997 997 5
584 20241209 092500 87313156 997 996 998 995 1874
585 20241209 092400 85448389 997 1000 1000 997 15307
586 20241209 092300 70161878 1000 1000 1000 1000 734
587 20241209 092200 69427878 1000 1000 1000 999 29559
588 20241209 092100 39872081 1000 1000 1001 1000 4071
589 20241209 092000 35801061 1000 1000 1002 1000 6588
590 20241209 091900 29212569 1001 1003 1003 1001 5604
591 20241209 091800 23602319 1002 1003 1003 1002 1125
592 20241209 091700 22474919 1003 1003 1003 1003 100
593 20241209 091600 22374619 1002 1007 1007 1002 4404
594 20241209 091500 17955541 1014 1015 1015 1007 22
595 20241209 091400 17933366 1015 1015 1015 1015 1233
596 20241209 091300 16681871 1010 1015 1015 1008 23
597 20241209 091200 16658538 1008 1008 1008 1008 500
598 20241209 091100 16154538 1008 1008 1008 1008 3410
599 20241209 091000 12717258 1008 1008 1008 1008 476
600 20241209 090900 12237450 1002 1011 1011 1002 1972
601 20241209 090800 10260720 1012 1012 1012 1012 10
602 20241209 090700 10250600 1016 1016 1016 1012 202
603 20241209 090600 10046168 1008 1017 1018 1008 64
604 20241209 090500 9981371 1008 1008 1008 1008 895
605 20241209 090400 9079211 1002 1001 1002 1001 1861
606 20241209 090300 7214563 1010 1010 1010 1010 1
607 20241209 090200 7213553 1011 1021 1021 1001 1696
608 20241209 090100 5496980 1021 1024 1024 1021 113
609 20241209 090000 5381592 1030 1031 1031 1023 5228