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

624
036710/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192200,256541215,907,907,907,907,15845
20241209,192100,256541215,907,907,907,907,0
20241209,192000,256541215,907,907,907,907,0
20241209,191900,256541215,907,907,907,907,0
20241209,191800,256541215,907,907,907,907,0
20241209,191700,256541215,907,907,907,907,0
20241209,191600,256541215,907,907,907,907,0
20241209,191500,256541215,907,907,907,907,0
20241209,191400,256541215,907,907,907,907,0
20241209,191300,256541215,907,907,907,907,0
20241209,191200,256541215,907,907,907,907,0
20241209,191100,256541215,907,907,907,907,0
20241209,191000,256541215,907,907,907,907,0
20241209,190900,256541215,907,907,907,907,0
20241209,190800,256541215,907,907,907,907,0
20241209,190700,256541215,907,907,907,907,0
20241209,190600,256541215,907,907,907,907,0
20241209,190500,256541215,907,907,907,907,0
20241209,190400,256541215,907,907,907,907,0
20241209,190300,256541215,907,907,907,907,0
20241209,190200,256541215,907,907,907,907,0
20241209,190100,256541215,907,907,907,907,0
20241209,190000,256541215,907,907,907,907,0
20241209,185900,256541215,907,907,907,907,0
20241209,185800,256541215,907,907,907,907,0
20241209,185700,256541215,907,907,907,907,0
20241209,185600,256541215,907,907,907,907,0
20241209,185500,256541215,907,907,907,907,0
20241209,185400,256541215,907,907,907,907,0
20241209,185300,256541215,907,907,907,907,0
20241209,185200,256541215,907,907,907,907,15845
20241209,185100,256541215,907,907,907,907,0
20241209,185000,256541215,907,907,907,907,0
20241209,184900,256541215,907,907,907,907,0
20241209,184800,256541215,907,907,907,907,0
20241209,184700,256541215,907,907,907,907,0
20241209,184600,256541215,907,907,907,907,0
20241209,184500,256541215,907,907,907,907,0
20241209,184400,256541215,907,907,907,907,0
20241209,184300,256541215,907,907,907,907,0
20241209,184200,256541215,907,907,907,907,0
20241209,184100,256541215,907,907,907,907,0
20241209,184000,256541215,907,907,907,907,0
20241209,183900,256541215,907,907,907,907,0
20241209,183800,256541215,907,907,907,907,0
20241209,183700,256541215,907,907,907,907,0
20241209,183600,256541215,907,907,907,907,0
20241209,183500,256541215,907,907,907,907,0
20241209,183400,256541215,907,907,907,907,0
20241209,183300,256541215,907,907,907,907,0
20241209,183200,256541215,907,907,907,907,0
20241209,183100,256541215,907,907,907,907,0
20241209,183000,256541215,907,907,907,907,0
20241209,182900,256541215,907,907,907,907,0
20241209,182800,256541215,907,907,907,907,0
20241209,182700,256541215,907,907,907,907,0
20241209,182600,256541215,907,907,907,907,0
20241209,182500,256541215,907,907,907,907,0
20241209,182400,256541215,907,907,907,907,0
20241209,182300,256541215,907,907,907,907,0
20241209,182200,256541215,907,907,907,907,15845
20241209,182100,256541215,907,907,907,907,0
20241209,182000,256541215,907,907,907,907,0
20241209,181900,256541215,907,907,907,907,0
20241209,181800,256541215,907,907,907,907,0
20241209,181700,256541215,907,907,907,907,0
20241209,181600,256541215,907,907,907,907,0
20241209,181500,256541215,907,907,907,907,0
20241209,181400,256541215,907,907,907,907,0
20241209,181300,256541215,907,907,907,907,0
20241209,181200,256541215,907,907,907,907,0
20241209,181100,256541215,907,907,907,907,0
20241209,181000,256541215,907,907,907,907,0
20241209,180900,256541215,907,907,907,907,0
20241209,180800,256541215,907,907,907,907,0
20241209,180700,256541215,907,907,907,907,0
20241209,180600,256541215,907,907,907,907,0
20241209,180500,256541215,907,907,907,907,0
20241209,180400,256541215,907,907,907,907,0
20241209,180300,256541215,907,907,907,907,0
20241209,180200,256541215,907,907,907,907,0
20241209,180100,256541215,907,907,907,907,0
20241209,180000,256541215,907,907,907,907,0
20241209,175900,256541215,907,907,907,907,0
20241209,175800,256541215,907,907,907,907,0
20241209,175700,256541215,907,907,907,907,0
20241209,175600,256541215,907,907,907,907,0
20241209,175500,256541215,907,907,907,907,0
20241209,175400,256541215,907,907,907,907,0
20241209,175300,256541215,907,907,907,907,0
20241209,175200,256541215,907,907,907,907,15845
20241209,175100,256541215,907,907,907,907,0
20241209,175000,256541215,907,907,907,907,0
20241209,174900,256541215,907,907,907,907,0
20241209,174800,256541215,907,907,907,907,0
20241209,174700,256541215,907,907,907,907,0
20241209,174600,256541215,907,907,907,907,0
20241209,174500,256541215,907,907,907,907,0
20241209,174400,256541215,907,907,907,907,0
20241209,174300,256541215,907,907,907,907,0
20241209,174200,256541215,907,907,907,907,0
20241209,174100,256541215,907,907,907,907,0
20241209,174000,256541215,907,907,907,907,0
20241209,173900,256541215,907,907,907,907,0
20241209,173800,256541215,907,907,907,907,0
20241209,173700,256541215,907,907,907,907,0
20241209,173600,256541215,907,907,907,907,0
20241209,173500,256541215,907,907,907,907,0
20241209,173400,256541215,907,907,907,907,0
20241209,173300,256541215,907,907,907,907,0
20241209,173200,256541215,907,907,907,907,0
20241209,173100,256541215,907,907,907,907,0
20241209,173000,256541215,907,907,907,907,0
20241209,172900,256541215,907,907,907,907,0
20241209,172800,256541215,907,907,907,907,0
20241209,172700,256541215,907,907,907,907,0
20241209,172600,256541215,907,907,907,907,0
20241209,172500,256541215,907,907,907,907,0
20241209,172400,256541215,907,907,907,907,0
20241209,172300,256541215,907,907,907,907,0
20241209,172200,256541215,907,907,907,907,15845
20241209,172100,256541215,907,907,907,907,0
20241209,172000,256541215,907,907,907,907,0
20241209,171900,256541215,907,907,907,907,0
20241209,171800,256541215,907,907,907,907,0
20241209,171700,256541215,907,907,907,907,0
20241209,171600,256541215,907,907,907,907,0
20241209,171500,256541215,907,907,907,907,0
20241209,171400,256541215,907,907,907,907,0
20241209,171300,256541215,907,907,907,907,0
20241209,171200,256541215,907,907,907,907,0
20241209,171100,256541215,907,907,907,907,0
20241209,171000,256541215,907,907,907,907,0
20241209,170900,256541215,907,907,907,907,0
20241209,170800,256541215,907,907,907,907,0
20241209,170700,256541215,907,907,907,907,0
20241209,170600,256541215,907,907,907,907,0
20241209,170500,256541215,907,907,907,907,0
20241209,170400,256541215,907,907,907,907,0
20241209,170300,256541215,907,907,907,907,0
20241209,170200,256541215,907,907,907,907,0
20241209,170100,256541215,907,907,907,907,0
20241209,170000,256541215,907,907,907,907,0
20241209,165900,256541215,907,907,907,907,0
20241209,165800,256541215,907,907,907,907,0
20241209,165700,256541215,907,907,907,907,0
20241209,165600,256541215,907,907,907,907,0
20241209,165500,256541215,907,907,907,907,0
20241209,165400,256541215,907,907,907,907,0
20241209,165300,256541215,907,907,907,907,0
20241209,165200,256541215,907,907,907,907,15845
20241209,165100,256541215,907,907,907,907,0
20241209,165000,256541215,907,907,907,907,0
20241209,164900,256541215,907,907,907,907,0
20241209,164800,256541215,907,907,907,907,0
20241209,164700,256541215,907,907,907,907,0
20241209,164600,256541215,907,907,907,907,0
20241209,164500,256541215,907,907,907,907,0
20241209,164400,256541215,907,907,907,907,0
20241209,164300,256541215,907,907,907,907,0
20241209,164200,256541215,907,907,907,907,0
20241209,164100,256541215,907,907,907,907,0
20241209,164000,256541215,907,907,907,907,0
20241209,163900,256541215,907,907,907,907,0
20241209,163800,256541215,907,907,907,907,0
20241209,163700,256541215,907,907,907,907,0
20241209,163600,256541215,907,907,907,907,0
20241209,163500,256541215,907,907,907,907,0
20241209,163400,256541215,907,907,907,907,0
20241209,163300,256541215,907,907,907,907,0
20241209,163200,256541215,907,907,907,907,0
20241209,163100,256541215,907,907,907,907,0
20241209,163000,256541215,907,907,907,907,0
20241209,162900,256541215,907,907,907,907,0
20241209,162800,256541215,907,907,907,907,0
20241209,162700,256541215,907,907,907,907,0
20241209,162600,256541215,907,907,907,907,0
20241209,162500,256541215,907,907,907,907,0
20241209,162400,256541215,907,907,907,907,0
20241209,162300,256541215,907,907,907,907,0
20241209,162200,256541215,907,907,907,907,15845
20241209,162100,256541215,907,907,907,907,0
20241209,162000,256541215,907,907,907,907,0
20241209,161900,256541215,907,907,907,907,0
20241209,161800,256541215,907,907,907,907,0
20241209,161700,256541215,907,907,907,907,0
20241209,161600,256541215,907,907,907,907,0
20241209,161500,256541215,907,907,907,907,0
20241209,161400,256541215,907,907,907,907,0
20241209,161300,256541215,907,907,907,907,0
20241209,161200,256541215,907,907,907,907,0
20241209,161100,256541215,907,907,907,907,0
20241209,161000,256541215,907,907,907,907,0
20241209,160900,256541215,907,907,907,907,0
20241209,160800,256541215,907,907,907,907,0
20241209,160700,256541215,907,907,907,907,0
20241209,160600,256541215,907,907,907,907,0
20241209,160500,256541215,907,907,907,907,0
20241209,160400,256541215,907,907,907,907,0
20241209,160300,256541215,907,907,907,907,0
20241209,160200,256541215,907,907,907,907,0
20241209,160100,256541215,907,907,907,907,0
20241209,160000,256541215,907,907,907,907,0
20241209,155900,256541215,907,907,907,907,0
20241209,155800,256541215,907,907,907,907,0
20241209,155700,256541215,907,907,907,907,0
20241209,155600,256541215,907,907,907,907,0
20241209,155500,256541215,907,907,907,907,0
20241209,155400,256541215,907,907,907,907,0
20241209,155300,256541215,907,907,907,907,0
20241209,155200,256541215,907,907,907,907,15845
20241209,155100,256541215,907,907,907,907,0
20241209,155000,256541215,907,907,907,907,0
20241209,154900,256541215,907,907,907,907,0
20241209,154800,256541215,907,907,907,907,0
20241209,154700,256541215,907,907,907,907,0
20241209,154600,256541215,907,907,907,907,0
20241209,154500,256541215,907,907,907,907,0
20241209,154400,256541215,907,907,907,907,0
20241209,154300,256541215,907,907,907,907,0
20241209,154200,256541215,907,907,907,907,0
20241209,154100,256541215,907,907,907,907,0
20241209,154000,256541215,907,907,907,907,0
20241209,153900,256541215,907,907,907,907,0
20241209,153800,256541215,907,907,907,907,0
20241209,153700,256541215,907,907,907,907,0
20241209,153600,256541215,907,907,907,907,0
20241209,153500,256541215,907,907,907,907,0
20241209,153400,256541215,907,907,907,907,0
20241209,153300,256541215,907,907,907,907,0
20241209,153200,256541215,907,907,907,907,0
20241209,153100,256541215,907,907,907,907,0
20241209,153000,256541215,907,907,907,907,15845
20241209,152900,242169800,907,907,907,907,0
20241209,152800,242169800,907,907,907,907,0
20241209,152700,242169800,907,907,907,907,0
20241209,152600,242169800,907,907,907,907,0
20241209,152500,242169800,907,907,907,907,0
20241209,152400,242169800,907,907,907,907,0
20241209,152300,242169800,907,907,907,907,0
20241209,152200,242169800,907,907,907,907,0
20241209,152100,242169800,907,907,907,907,0
20241209,152000,242169800,907,907,907,907,0
20241209,151900,242169800,907,900,907,900,4000
20241209,151800,238556905,891,901,901,891,2944
20241209,151700,235926692,903,905,905,901,676
20241209,151600,235316264,906,906,906,906,1
20241209,151500,235315358,905,905,905,905,3
20241209,151400,235312643,905,906,907,905,7843
20241209,151300,228206885,908,906,908,906,1172
20241209,151200,227144065,906,906,906,906,1
20241209,151100,227143159,904,905,906,904,102
20241209,151000,227050849,905,905,905,905,1
20241209,150900,227049944,900,906,906,900,2216
20241209,150800,225054699,906,906,906,906,1
20241209,150700,225053793,907,907,907,907,12
20241209,150600,225042909,907,908,908,907,5
20241209,150500,225038371,907,907,907,907,0
20241209,150400,225038371,907,907,907,907,1
20241209,150300,225037464,908,908,908,905,514
20241209,150200,224570941,908,901,908,901,10
20241209,150100,224561917,900,900,900,900,1000
20241209,150000,223661917,900,909,909,900,16001
20241209,145900,209251497,909,907,909,907,683
20241209,145800,208632014,909,909,909,909,0
20241209,145700,208632014,909,905,909,905,350
20241209,145600,208315257,906,907,907,906,918
20241209,145500,207483026,908,909,909,908,297
20241209,145400,207213200,910,910,910,910,0
20241209,145300,207213200,910,910,910,910,0
20241209,145200,207213200,910,910,910,910,0
20241209,145100,207213200,910,910,910,910,3
20241209,145000,207210470,910,910,910,910,0
20241209,144900,207210470,910,910,910,910,4
20241209,144800,207206830,911,911,911,911,102
20241209,144700,207113908,911,911,911,911,1
20241209,144600,207112997,910,910,910,910,287
20241209,144500,206851827,911,911,911,911,7
20241209,144400,206845450,911,911,911,911,0
20241209,144300,206845450,911,911,911,911,50
20241209,144200,206799900,911,911,911,911,18
20241209,144100,206783502,911,913,913,911,781
20241209,144000,206070637,912,913,914,912,230
20241209,143900,205860593,914,914,914,914,46
20241209,143800,205818549,915,915,915,915,1
20241209,143700,205817634,914,914,914,914,0
20241209,143600,205817634,914,914,914,914,2488
20241209,143500,203543602,914,914,914,914,101
20241209,143400,203451288,916,916,916,916,0
20241209,143300,203451288,916,915,916,914,674
20241209,143200,202835044,914,915,915,914,5800
20241209,143100,197533423,914,913,914,913,3621
20241209,143000,194224842,913,913,913,913,7
20241209,142900,194218451,913,913,913,913,0
20241209,142800,194218451,913,913,913,913,10
20241209,142700,194209321,913,913,913,913,2
20241209,142600,194207495,913,913,913,913,10
20241209,142500,194198365,913,913,913,913,1
20241209,142400,194197452,910,913,914,910,41
20241209,142300,194160009,914,913,914,910,21
20241209,142200,194140867,914,913,914,912,198
20241209,142100,193960100,914,913,915,913,502
20241209,142000,193501771,913,916,916,913,105
20241209,141900,193405900,917,917,917,917,0
20241209,141800,193405900,917,914,917,914,336
20241209,141700,193098793,914,914,914,914,0
20241209,141600,193098793,914,914,914,914,556
20241209,141500,192590609,913,912,913,912,2
20241209,141400,192588784,906,913,914,906,131
20241209,141300,192469310,906,908,908,900,8220
20241209,141200,185049463,908,913,913,907,2439
20241209,141100,182833420,913,915,916,913,6
20241209,141000,182827933,910,914,914,910,6000
20241209,140900,177356689,914,914,914,914,1300
20241209,140800,176168489,914,914,914,914,126
20241209,140700,176053325,912,921,921,912,8351
20241209,140600,168407974,923,923,923,923,0
20241209,140500,168407974,923,921,923,921,516
20241209,140400,167931708,918,919,922,918,808
20241209,140300,167188563,919,919,919,919,10
20241209,140200,167179373,919,922,922,918,626
20241209,140100,166604069,919,923,923,919,404
20241209,140000,166231186,919,923,923,919,13
20241209,135900,166219205,919,926,926,919,2081
20241209,135800,164304414,927,926,928,926,3
20241209,135700,164301633,929,929,929,929,1
20241209,135600,164300704,926,924,926,924,641
20241209,135500,163707180,926,926,926,926,711
20241209,135400,163048794,926,926,926,926,8
20241209,135300,163041386,924,923,924,923,11
20241209,135200,163031224,919,919,919,919,524
20241209,135100,162549668,919,917,919,915,1546
20241209,135000,161133828,916,919,919,916,492
20241209,134900,160682089,919,918,919,918,648
20241209,134800,160086641,913,918,919,913,2130
20241209,134700,158137101,918,921,921,917,1658
20241209,134600,156614899,920,930,930,920,18105
20241209,134500,139935897,930,932,932,930,10
20241209,134400,139926586,927,931,934,927,2697
20241209,134300,137412088,931,933,943,931,7190
20241209,134200,130681157,933,939,946,933,86801
20241209,134100,49174255,922,922,922,922,0
20241209,134000,49174255,922,979,979,922,11180
20241209,133900,38609506,980,980,980,980,0
20241209,133800,38609506,980,980,980,980,0
20241209,133700,38609506,980,980,980,980,0
20241209,133600,38609506,980,980,980,980,0
20241209,133500,38609506,980,980,980,980,0
20241209,133400,38609506,980,980,980,980,0
20241209,133300,38609506,980,980,980,980,0
20241209,133200,38609506,980,980,980,980,0
20241209,133100,38609506,980,980,980,980,0
20241209,133000,38609506,980,980,980,980,0
20241209,132900,38609506,980,980,980,980,0
20241209,132800,38609506,980,980,980,980,0
20241209,132700,38609506,980,980,980,980,0
20241209,132600,38609506,980,980,980,980,0
20241209,132500,38609506,980,980,980,980,1
20241209,132400,38608526,980,980,980,980,0
20241209,132300,38608526,980,979,980,978,14
20241209,132200,38594823,980,980,980,980,0
20241209,132100,38594823,980,980,980,980,0
20241209,132000,38594823,980,980,980,980,1
20241209,131900,38593843,970,977,977,970,2109
20241209,131800,36545707,977,977,977,977,0
20241209,131700,36545707,977,977,977,977,198
20241209,131600,36352261,978,978,978,978,926
20241209,131500,35446633,978,978,978,978,0
20241209,131400,35446633,978,978,978,978,0
20241209,131300,35446633,978,978,978,978,6
20241209,131200,35440765,978,978,978,978,4
20241209,131100,35436853,978,980,980,978,1431
20241209,131000,34036132,982,982,982,982,0
20241209,130900,34036132,982,982,982,982,0
20241209,130800,34036132,982,981,982,981,2
20241209,130700,34034169,982,982,982,982,0
20241209,130600,34034169,982,982,982,981,3
20241209,130500,34031224,979,980,980,979,68
20241209,130400,33964591,980,980,980,980,0
20241209,130300,33964591,980,981,981,980,2
20241209,130200,33962630,982,982,982,982,1
20241209,130100,33961648,980,980,980,980,12
20241209,130000,33949888,982,981,982,980,1786
20241209,125900,32199557,981,981,981,981,0
20241209,125800,32199557,981,981,981,981,0
20241209,125700,32199557,981,981,981,981,232
20241209,125600,31971965,981,981,981,981,0
20241209,125500,31971965,981,981,981,981,0
20241209,125400,31971965,981,981,981,981,0
20241209,125300,31971965,981,981,981,981,2
20241209,125200,31970003,981,982,982,981,125
20241209,125100,31847265,982,982,982,982,37
20241209,125000,31810931,981,982,982,981,244
20241209,124900,31571563,982,983,983,981,276
20241209,124800,31300538,983,983,983,983,0
20241209,124700,31300538,983,983,983,983,0
20241209,124600,31300538,983,983,983,983,1
20241209,124500,31299555,983,983,983,983,2
20241209,124400,31297589,983,983,983,983,2
20241209,124300,31295623,982,982,982,982,462
20241209,124200,30841939,983,983,983,983,0
20241209,124100,30841939,983,983,983,983,0
20241209,124000,30841939,983,983,983,983,0
20241209,123900,30841939,983,983,983,983,0
20241209,123800,30841939,983,983,983,983,11
20241209,123700,30831126,983,983,983,983,0
20241209,123600,30831126,983,983,983,983,8
20241209,123500,30823262,983,983,983,983,0
20241209,123400,30823262,983,983,983,983,0
20241209,123300,30823262,983,983,983,983,2
20241209,123200,30821296,984,984,984,984,0
20241209,123100,30821296,984,984,984,984,1
20241209,123000,30820312,984,985,985,984,14
20241209,122900,30806532,988,988,988,988,0
20241209,122800,30806532,988,988,988,988,0
20241209,122700,30806532,988,988,988,988,144
20241209,122600,30664260,985,985,985,985,0
20241209,122500,30664260,985,985,985,985,0
20241209,122400,30664260,985,985,985,985,0
20241209,122300,30664260,985,985,985,985,0
20241209,122200,30664260,985,985,985,985,4
20241209,122100,30660320,985,985,985,985,4
20241209,122000,30656380,985,985,985,985,0
20241209,121900,30656380,985,985,985,985,30
20241209,121800,30626830,986,986,986,986,0
20241209,121700,30626830,986,986,986,986,0
20241209,121600,30626830,986,986,986,986,33
20241209,121500,30594292,988,988,988,988,0
20241209,121400,30594292,988,988,988,988,0
20241209,121300,30594292,988,988,988,988,506
20241209,121200,30094364,988,988,988,988,0
20241209,121100,30094364,988,988,988,988,70
20241209,121000,30025204,988,988,988,988,0
20241209,120900,30025204,988,988,988,988,0
20241209,120800,30025204,988,988,988,988,0
20241209,120700,30025204,988,988,988,988,0
20241209,120600,30025204,988,988,988,988,0
20241209,120500,30025204,988,988,988,988,0
20241209,120400,30025204,988,988,988,988,0
20241209,120300,30025204,988,988,988,988,0
20241209,120200,30025204,988,988,988,988,0
20241209,120100,30025204,988,988,988,988,14
20241209,120000,30011372,988,988,988,988,0
20241209,115900,30011372,988,988,988,988,0
20241209,115800,30011372,988,987,988,987,100
20241209,115700,29912574,988,988,988,988,0
20241209,115600,29912574,988,988,988,988,0
20241209,115500,29912574,988,988,988,988,0
20241209,115400,29912574,988,988,988,988,0
20241209,115300,29912574,988,988,988,988,0
20241209,115200,29912574,988,988,988,988,0
20241209,115100,29912574,988,988,988,988,0
20241209,115000,29912574,988,988,988,988,3
20241209,114900,29909610,988,988,988,988,0
20241209,114800,29909610,988,988,988,988,0
20241209,114700,29909610,988,988,988,988,0
20241209,114600,29909610,988,987,988,987,2
20241209,114500,29907635,988,988,988,988,0
20241209,114400,29907635,988,988,988,988,0
20241209,114300,29907635,988,988,988,988,0
20241209,114200,29907635,988,988,988,988,0
20241209,114100,29907635,988,988,988,988,2
20241209,114000,29905659,982,982,982,982,0
20241209,113900,29905659,982,982,982,982,22
20241209,113800,29884055,983,983,983,983,0
20241209,113700,29884055,983,983,983,983,0
20241209,113600,29884055,983,983,983,983,0
20241209,113500,29884055,983,983,983,983,0
20241209,113400,29884055,983,983,983,983,0
20241209,113300,29884055,983,988,988,983,605
20241209,113200,29288964,988,988,988,988,70
20241209,113100,29219804,988,988,988,988,0
20241209,113000,29219804,988,988,988,988,0
20241209,112900,29219804,988,988,988,988,0
20241209,112800,29219804,988,988,988,988,0
20241209,112700,29219804,988,986,988,985,52
20241209,112600,29168451,985,985,985,985,25
20241209,112500,29143826,986,986,986,986,0
20241209,112400,29143826,986,987,987,986,1141
20241209,112300,28018056,987,987,987,987,0
20241209,112200,28018056,987,987,987,987,0
20241209,112100,28018056,987,987,987,987,0
20241209,112000,28018056,987,987,987,987,0
20241209,111900,28018056,987,987,987,987,0
20241209,111800,28018056,987,987,987,987,0
20241209,111700,28018056,987,987,987,987,0
20241209,111600,28018056,987,987,987,987,0
20241209,111500,28018056,987,987,987,987,0
20241209,111400,28018056,987,987,987,987,0
20241209,111300,28018056,987,987,987,987,0
20241209,111200,28018056,987,987,987,987,0
20241209,111100,28018056,987,987,987,987,0
20241209,111000,28018056,987,987,987,987,0
20241209,110900,28018056,987,987,987,987,0
20241209,110800,28018056,987,987,987,987,0
20241209,110700,28018056,987,987,987,987,0
20241209,110600,28018056,987,987,987,987,1
20241209,110500,28017069,987,987,987,987,2
20241209,110400,28015095,987,987,987,987,3
20241209,110300,28012134,987,987,987,987,0
20241209,110200,28012134,987,987,987,987,0
20241209,110100,28012134,987,987,987,987,424
20241209,110000,27593646,987,987,987,987,0
20241209,105900,27593646,987,987,987,987,0
20241209,105800,27593646,987,987,987,987,0
20241209,105700,27593646,987,987,987,987,0
20241209,105600,27593646,987,987,987,987,0
20241209,105500,27593646,987,987,987,987,0
20241209,105400,27593646,987,987,987,987,0
20241209,105300,27593646,987,987,987,987,0
20241209,105200,27593646,987,987,987,987,1
20241209,105100,27592659,989,989,989,989,0
20241209,105000,27592659,989,989,989,989,0
20241209,104900,27592659,989,989,989,989,0
20241209,104800,27592659,989,989,989,989,0
20241209,104700,27592659,989,989,989,989,0
20241209,104600,27592659,989,989,989,989,201
20241209,104500,27393870,990,990,990,990,41
20241209,104400,27353280,986,986,986,986,0
20241209,104300,27353280,986,988,988,986,1197
20241209,104200,26171490,990,990,990,990,12
20241209,104100,26159610,990,990,990,990,0
20241209,104000,26159610,990,990,990,990,0
20241209,103900,26159610,990,990,990,990,0
20241209,103800,26159610,990,990,990,990,232
20241209,103700,25929930,990,990,990,990,118
20241209,103600,25813110,990,990,990,990,50
20241209,103500,25763610,988,988,988,988,0
20241209,103400,25763610,988,988,988,988,0
20241209,103300,25763610,988,988,988,988,0
20241209,103200,25763610,988,988,988,988,0
20241209,103100,25763610,988,988,988,988,0
20241209,103000,25763610,988,988,988,988,20
20241209,102900,25743850,990,990,990,990,0
20241209,102800,25743850,990,990,990,990,0
20241209,102700,25743850,990,990,990,990,0
20241209,102600,25743850,990,990,990,990,0
20241209,102500,25743850,990,990,990,990,30
20241209,102400,25714150,985,985,985,985,0
20241209,102300,25714150,985,985,985,985,0
20241209,102200,25714150,985,985,985,985,0
20241209,102100,25714150,985,985,985,985,0
20241209,102000,25714150,985,985,985,984,218
20241209,101900,25499600,984,984,984,984,19
20241209,101800,25480904,984,984,984,984,0
20241209,101700,25480904,984,987,987,984,350
20241209,101600,25136384,990,990,990,990,101
20241209,101500,25036394,990,990,990,990,69
20241209,101400,24968084,990,990,990,990,0
20241209,101300,24968084,990,993,993,990,76
20241209,101200,24892841,994,994,994,994,4
20241209,101100,24888865,994,994,994,994,14
20241209,101000,24874949,993,993,993,993,1
20241209,100900,24873956,993,993,993,993,1
20241209,100800,24872963,993,993,993,993,0
20241209,100700,24872963,993,993,993,993,1291
20241209,100600,23591000,993,993,993,993,5
20241209,100500,23586035,993,993,993,993,1
20241209,100400,23585042,986,986,986,986,0
20241209,100300,23585042,986,986,986,986,0
20241209,100200,23585042,986,989,989,986,750
20241209,100100,22844007,987,987,987,987,0
20241209,100000,22844007,987,987,987,987,0
20241209,095900,22844007,987,987,987,987,0
20241209,095800,22844007,987,987,987,987,0
20241209,095700,22844007,987,987,987,987,0
20241209,095600,22844007,987,987,987,987,0
20241209,095500,22844007,987,987,987,987,0
20241209,095400,22844007,987,990,990,987,68
20241209,095300,22776783,995,995,995,995,31
20241209,095200,22745938,995,995,995,995,1
20241209,095100,22744943,995,995,995,995,302
20241209,095000,22444453,995,995,995,995,0
20241209,094900,22444453,995,995,995,995,0
20241209,094800,22444453,995,995,995,995,1
20241209,094700,22443458,995,995,995,995,4
20241209,094600,22439478,996,996,996,996,0
20241209,094500,22439478,996,996,996,996,0
20241209,094400,22439478,996,993,996,993,512
20241209,094300,21929569,983,983,983,983,1
20241209,094200,21928586,980,985,985,980,1071
20241209,094100,20874115,986,990,998,985,6093
20241209,094000,14852231,990,990,990,990,0
20241209,093900,14852231,990,990,990,990,0
20241209,093800,14852231,990,990,990,990,300
20241209,093700,14555231,990,990,990,990,0
20241209,093600,14555231,990,990,990,990,543
20241209,093500,14017661,990,990,990,990,747
20241209,093400,13278131,990,990,990,990,0
20241209,093300,13278131,990,990,990,990,10
20241209,093200,13268231,990,990,990,990,0
20241209,093100,13268231,990,989,990,989,297
20241209,093000,12974204,989,989,989,989,145
20241209,092900,12830799,989,990,990,989,1104
20241209,092800,11737843,990,990,990,990,106
20241209,092700,11632903,990,997,997,990,2504
20241209,092600,9148326,990,990,990,990,267
20241209,092500,8883996,991,994,994,991,892
20241209,092400,7998758,995,996,996,995,1818
20241209,092300,6189712,999,1000,1000,999,235
20241209,092200,5954803,999,999,999,999,0
20241209,092100,5954803,999,999,999,999,0
20241209,092000,5954803,999,999,999,999,0
20241209,091900,5954803,999,999,999,999,0
20241209,091800,5954803,999,999,999,999,0
20241209,091700,5954803,999,1007,1007,999,248
20241209,091600,5705201,1006,1006,1006,1006,617
20241209,091500,5084499,999,999,999,999,353
20241209,091400,4731852,995,995,995,995,0
20241209,091300,4731852,995,996,996,995,118
20241209,091200,4614342,998,998,998,998,0
20241209,091100,4614342,998,998,998,998,0
20241209,091000,4614342,998,997,1000,996,253
20241209,090900,4362049,1000,1000,1000,997,11
20241209,090800,4351061,998,998,1000,990,506
20241209,090700,3848374,1000,993,1000,993,405
20241209,090600,3445581,993,993,993,993,28
20241209,090500,3417777,994,1001,1001,994,444
20241209,090400,2974401,1001,1001,1001,1001,27
20241209,090300,2947374,1005,1005,1005,1005,0
20241209,090200,2947374,1005,1003,1005,1000,201
20241209,090100,2746219,1005,1011,1011,1005,84
20241209,090000,2661573,1014,1019,1019,1014,2612
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192200 256541215 907 907 907 907 15845
3 20241209 192100 256541215 907 907 907 907 0
4 20241209 192000 256541215 907 907 907 907 0
5 20241209 191900 256541215 907 907 907 907 0
6 20241209 191800 256541215 907 907 907 907 0
7 20241209 191700 256541215 907 907 907 907 0
8 20241209 191600 256541215 907 907 907 907 0
9 20241209 191500 256541215 907 907 907 907 0
10 20241209 191400 256541215 907 907 907 907 0
11 20241209 191300 256541215 907 907 907 907 0
12 20241209 191200 256541215 907 907 907 907 0
13 20241209 191100 256541215 907 907 907 907 0
14 20241209 191000 256541215 907 907 907 907 0
15 20241209 190900 256541215 907 907 907 907 0
16 20241209 190800 256541215 907 907 907 907 0
17 20241209 190700 256541215 907 907 907 907 0
18 20241209 190600 256541215 907 907 907 907 0
19 20241209 190500 256541215 907 907 907 907 0
20 20241209 190400 256541215 907 907 907 907 0
21 20241209 190300 256541215 907 907 907 907 0
22 20241209 190200 256541215 907 907 907 907 0
23 20241209 190100 256541215 907 907 907 907 0
24 20241209 190000 256541215 907 907 907 907 0
25 20241209 185900 256541215 907 907 907 907 0
26 20241209 185800 256541215 907 907 907 907 0
27 20241209 185700 256541215 907 907 907 907 0
28 20241209 185600 256541215 907 907 907 907 0
29 20241209 185500 256541215 907 907 907 907 0
30 20241209 185400 256541215 907 907 907 907 0
31 20241209 185300 256541215 907 907 907 907 0
32 20241209 185200 256541215 907 907 907 907 15845
33 20241209 185100 256541215 907 907 907 907 0
34 20241209 185000 256541215 907 907 907 907 0
35 20241209 184900 256541215 907 907 907 907 0
36 20241209 184800 256541215 907 907 907 907 0
37 20241209 184700 256541215 907 907 907 907 0
38 20241209 184600 256541215 907 907 907 907 0
39 20241209 184500 256541215 907 907 907 907 0
40 20241209 184400 256541215 907 907 907 907 0
41 20241209 184300 256541215 907 907 907 907 0
42 20241209 184200 256541215 907 907 907 907 0
43 20241209 184100 256541215 907 907 907 907 0
44 20241209 184000 256541215 907 907 907 907 0
45 20241209 183900 256541215 907 907 907 907 0
46 20241209 183800 256541215 907 907 907 907 0
47 20241209 183700 256541215 907 907 907 907 0
48 20241209 183600 256541215 907 907 907 907 0
49 20241209 183500 256541215 907 907 907 907 0
50 20241209 183400 256541215 907 907 907 907 0
51 20241209 183300 256541215 907 907 907 907 0
52 20241209 183200 256541215 907 907 907 907 0
53 20241209 183100 256541215 907 907 907 907 0
54 20241209 183000 256541215 907 907 907 907 0
55 20241209 182900 256541215 907 907 907 907 0
56 20241209 182800 256541215 907 907 907 907 0
57 20241209 182700 256541215 907 907 907 907 0
58 20241209 182600 256541215 907 907 907 907 0
59 20241209 182500 256541215 907 907 907 907 0
60 20241209 182400 256541215 907 907 907 907 0
61 20241209 182300 256541215 907 907 907 907 0
62 20241209 182200 256541215 907 907 907 907 15845
63 20241209 182100 256541215 907 907 907 907 0
64 20241209 182000 256541215 907 907 907 907 0
65 20241209 181900 256541215 907 907 907 907 0
66 20241209 181800 256541215 907 907 907 907 0
67 20241209 181700 256541215 907 907 907 907 0
68 20241209 181600 256541215 907 907 907 907 0
69 20241209 181500 256541215 907 907 907 907 0
70 20241209 181400 256541215 907 907 907 907 0
71 20241209 181300 256541215 907 907 907 907 0
72 20241209 181200 256541215 907 907 907 907 0
73 20241209 181100 256541215 907 907 907 907 0
74 20241209 181000 256541215 907 907 907 907 0
75 20241209 180900 256541215 907 907 907 907 0
76 20241209 180800 256541215 907 907 907 907 0
77 20241209 180700 256541215 907 907 907 907 0
78 20241209 180600 256541215 907 907 907 907 0
79 20241209 180500 256541215 907 907 907 907 0
80 20241209 180400 256541215 907 907 907 907 0
81 20241209 180300 256541215 907 907 907 907 0
82 20241209 180200 256541215 907 907 907 907 0
83 20241209 180100 256541215 907 907 907 907 0
84 20241209 180000 256541215 907 907 907 907 0
85 20241209 175900 256541215 907 907 907 907 0
86 20241209 175800 256541215 907 907 907 907 0
87 20241209 175700 256541215 907 907 907 907 0
88 20241209 175600 256541215 907 907 907 907 0
89 20241209 175500 256541215 907 907 907 907 0
90 20241209 175400 256541215 907 907 907 907 0
91 20241209 175300 256541215 907 907 907 907 0
92 20241209 175200 256541215 907 907 907 907 15845
93 20241209 175100 256541215 907 907 907 907 0
94 20241209 175000 256541215 907 907 907 907 0
95 20241209 174900 256541215 907 907 907 907 0
96 20241209 174800 256541215 907 907 907 907 0
97 20241209 174700 256541215 907 907 907 907 0
98 20241209 174600 256541215 907 907 907 907 0
99 20241209 174500 256541215 907 907 907 907 0
100 20241209 174400 256541215 907 907 907 907 0
101 20241209 174300 256541215 907 907 907 907 0
102 20241209 174200 256541215 907 907 907 907 0
103 20241209 174100 256541215 907 907 907 907 0
104 20241209 174000 256541215 907 907 907 907 0
105 20241209 173900 256541215 907 907 907 907 0
106 20241209 173800 256541215 907 907 907 907 0
107 20241209 173700 256541215 907 907 907 907 0
108 20241209 173600 256541215 907 907 907 907 0
109 20241209 173500 256541215 907 907 907 907 0
110 20241209 173400 256541215 907 907 907 907 0
111 20241209 173300 256541215 907 907 907 907 0
112 20241209 173200 256541215 907 907 907 907 0
113 20241209 173100 256541215 907 907 907 907 0
114 20241209 173000 256541215 907 907 907 907 0
115 20241209 172900 256541215 907 907 907 907 0
116 20241209 172800 256541215 907 907 907 907 0
117 20241209 172700 256541215 907 907 907 907 0
118 20241209 172600 256541215 907 907 907 907 0
119 20241209 172500 256541215 907 907 907 907 0
120 20241209 172400 256541215 907 907 907 907 0
121 20241209 172300 256541215 907 907 907 907 0
122 20241209 172200 256541215 907 907 907 907 15845
123 20241209 172100 256541215 907 907 907 907 0
124 20241209 172000 256541215 907 907 907 907 0
125 20241209 171900 256541215 907 907 907 907 0
126 20241209 171800 256541215 907 907 907 907 0
127 20241209 171700 256541215 907 907 907 907 0
128 20241209 171600 256541215 907 907 907 907 0
129 20241209 171500 256541215 907 907 907 907 0
130 20241209 171400 256541215 907 907 907 907 0
131 20241209 171300 256541215 907 907 907 907 0
132 20241209 171200 256541215 907 907 907 907 0
133 20241209 171100 256541215 907 907 907 907 0
134 20241209 171000 256541215 907 907 907 907 0
135 20241209 170900 256541215 907 907 907 907 0
136 20241209 170800 256541215 907 907 907 907 0
137 20241209 170700 256541215 907 907 907 907 0
138 20241209 170600 256541215 907 907 907 907 0
139 20241209 170500 256541215 907 907 907 907 0
140 20241209 170400 256541215 907 907 907 907 0
141 20241209 170300 256541215 907 907 907 907 0
142 20241209 170200 256541215 907 907 907 907 0
143 20241209 170100 256541215 907 907 907 907 0
144 20241209 170000 256541215 907 907 907 907 0
145 20241209 165900 256541215 907 907 907 907 0
146 20241209 165800 256541215 907 907 907 907 0
147 20241209 165700 256541215 907 907 907 907 0
148 20241209 165600 256541215 907 907 907 907 0
149 20241209 165500 256541215 907 907 907 907 0
150 20241209 165400 256541215 907 907 907 907 0
151 20241209 165300 256541215 907 907 907 907 0
152 20241209 165200 256541215 907 907 907 907 15845
153 20241209 165100 256541215 907 907 907 907 0
154 20241209 165000 256541215 907 907 907 907 0
155 20241209 164900 256541215 907 907 907 907 0
156 20241209 164800 256541215 907 907 907 907 0
157 20241209 164700 256541215 907 907 907 907 0
158 20241209 164600 256541215 907 907 907 907 0
159 20241209 164500 256541215 907 907 907 907 0
160 20241209 164400 256541215 907 907 907 907 0
161 20241209 164300 256541215 907 907 907 907 0
162 20241209 164200 256541215 907 907 907 907 0
163 20241209 164100 256541215 907 907 907 907 0
164 20241209 164000 256541215 907 907 907 907 0
165 20241209 163900 256541215 907 907 907 907 0
166 20241209 163800 256541215 907 907 907 907 0
167 20241209 163700 256541215 907 907 907 907 0
168 20241209 163600 256541215 907 907 907 907 0
169 20241209 163500 256541215 907 907 907 907 0
170 20241209 163400 256541215 907 907 907 907 0
171 20241209 163300 256541215 907 907 907 907 0
172 20241209 163200 256541215 907 907 907 907 0
173 20241209 163100 256541215 907 907 907 907 0
174 20241209 163000 256541215 907 907 907 907 0
175 20241209 162900 256541215 907 907 907 907 0
176 20241209 162800 256541215 907 907 907 907 0
177 20241209 162700 256541215 907 907 907 907 0
178 20241209 162600 256541215 907 907 907 907 0
179 20241209 162500 256541215 907 907 907 907 0
180 20241209 162400 256541215 907 907 907 907 0
181 20241209 162300 256541215 907 907 907 907 0
182 20241209 162200 256541215 907 907 907 907 15845
183 20241209 162100 256541215 907 907 907 907 0
184 20241209 162000 256541215 907 907 907 907 0
185 20241209 161900 256541215 907 907 907 907 0
186 20241209 161800 256541215 907 907 907 907 0
187 20241209 161700 256541215 907 907 907 907 0
188 20241209 161600 256541215 907 907 907 907 0
189 20241209 161500 256541215 907 907 907 907 0
190 20241209 161400 256541215 907 907 907 907 0
191 20241209 161300 256541215 907 907 907 907 0
192 20241209 161200 256541215 907 907 907 907 0
193 20241209 161100 256541215 907 907 907 907 0
194 20241209 161000 256541215 907 907 907 907 0
195 20241209 160900 256541215 907 907 907 907 0
196 20241209 160800 256541215 907 907 907 907 0
197 20241209 160700 256541215 907 907 907 907 0
198 20241209 160600 256541215 907 907 907 907 0
199 20241209 160500 256541215 907 907 907 907 0
200 20241209 160400 256541215 907 907 907 907 0
201 20241209 160300 256541215 907 907 907 907 0
202 20241209 160200 256541215 907 907 907 907 0
203 20241209 160100 256541215 907 907 907 907 0
204 20241209 160000 256541215 907 907 907 907 0
205 20241209 155900 256541215 907 907 907 907 0
206 20241209 155800 256541215 907 907 907 907 0
207 20241209 155700 256541215 907 907 907 907 0
208 20241209 155600 256541215 907 907 907 907 0
209 20241209 155500 256541215 907 907 907 907 0
210 20241209 155400 256541215 907 907 907 907 0
211 20241209 155300 256541215 907 907 907 907 0
212 20241209 155200 256541215 907 907 907 907 15845
213 20241209 155100 256541215 907 907 907 907 0
214 20241209 155000 256541215 907 907 907 907 0
215 20241209 154900 256541215 907 907 907 907 0
216 20241209 154800 256541215 907 907 907 907 0
217 20241209 154700 256541215 907 907 907 907 0
218 20241209 154600 256541215 907 907 907 907 0
219 20241209 154500 256541215 907 907 907 907 0
220 20241209 154400 256541215 907 907 907 907 0
221 20241209 154300 256541215 907 907 907 907 0
222 20241209 154200 256541215 907 907 907 907 0
223 20241209 154100 256541215 907 907 907 907 0
224 20241209 154000 256541215 907 907 907 907 0
225 20241209 153900 256541215 907 907 907 907 0
226 20241209 153800 256541215 907 907 907 907 0
227 20241209 153700 256541215 907 907 907 907 0
228 20241209 153600 256541215 907 907 907 907 0
229 20241209 153500 256541215 907 907 907 907 0
230 20241209 153400 256541215 907 907 907 907 0
231 20241209 153300 256541215 907 907 907 907 0
232 20241209 153200 256541215 907 907 907 907 0
233 20241209 153100 256541215 907 907 907 907 0
234 20241209 153000 256541215 907 907 907 907 15845
235 20241209 152900 242169800 907 907 907 907 0
236 20241209 152800 242169800 907 907 907 907 0
237 20241209 152700 242169800 907 907 907 907 0
238 20241209 152600 242169800 907 907 907 907 0
239 20241209 152500 242169800 907 907 907 907 0
240 20241209 152400 242169800 907 907 907 907 0
241 20241209 152300 242169800 907 907 907 907 0
242 20241209 152200 242169800 907 907 907 907 0
243 20241209 152100 242169800 907 907 907 907 0
244 20241209 152000 242169800 907 907 907 907 0
245 20241209 151900 242169800 907 900 907 900 4000
246 20241209 151800 238556905 891 901 901 891 2944
247 20241209 151700 235926692 903 905 905 901 676
248 20241209 151600 235316264 906 906 906 906 1
249 20241209 151500 235315358 905 905 905 905 3
250 20241209 151400 235312643 905 906 907 905 7843
251 20241209 151300 228206885 908 906 908 906 1172
252 20241209 151200 227144065 906 906 906 906 1
253 20241209 151100 227143159 904 905 906 904 102
254 20241209 151000 227050849 905 905 905 905 1
255 20241209 150900 227049944 900 906 906 900 2216
256 20241209 150800 225054699 906 906 906 906 1
257 20241209 150700 225053793 907 907 907 907 12
258 20241209 150600 225042909 907 908 908 907 5
259 20241209 150500 225038371 907 907 907 907 0
260 20241209 150400 225038371 907 907 907 907 1
261 20241209 150300 225037464 908 908 908 905 514
262 20241209 150200 224570941 908 901 908 901 10
263 20241209 150100 224561917 900 900 900 900 1000
264 20241209 150000 223661917 900 909 909 900 16001
265 20241209 145900 209251497 909 907 909 907 683
266 20241209 145800 208632014 909 909 909 909 0
267 20241209 145700 208632014 909 905 909 905 350
268 20241209 145600 208315257 906 907 907 906 918
269 20241209 145500 207483026 908 909 909 908 297
270 20241209 145400 207213200 910 910 910 910 0
271 20241209 145300 207213200 910 910 910 910 0
272 20241209 145200 207213200 910 910 910 910 0
273 20241209 145100 207213200 910 910 910 910 3
274 20241209 145000 207210470 910 910 910 910 0
275 20241209 144900 207210470 910 910 910 910 4
276 20241209 144800 207206830 911 911 911 911 102
277 20241209 144700 207113908 911 911 911 911 1
278 20241209 144600 207112997 910 910 910 910 287
279 20241209 144500 206851827 911 911 911 911 7
280 20241209 144400 206845450 911 911 911 911 0
281 20241209 144300 206845450 911 911 911 911 50
282 20241209 144200 206799900 911 911 911 911 18
283 20241209 144100 206783502 911 913 913 911 781
284 20241209 144000 206070637 912 913 914 912 230
285 20241209 143900 205860593 914 914 914 914 46
286 20241209 143800 205818549 915 915 915 915 1
287 20241209 143700 205817634 914 914 914 914 0
288 20241209 143600 205817634 914 914 914 914 2488
289 20241209 143500 203543602 914 914 914 914 101
290 20241209 143400 203451288 916 916 916 916 0
291 20241209 143300 203451288 916 915 916 914 674
292 20241209 143200 202835044 914 915 915 914 5800
293 20241209 143100 197533423 914 913 914 913 3621
294 20241209 143000 194224842 913 913 913 913 7
295 20241209 142900 194218451 913 913 913 913 0
296 20241209 142800 194218451 913 913 913 913 10
297 20241209 142700 194209321 913 913 913 913 2
298 20241209 142600 194207495 913 913 913 913 10
299 20241209 142500 194198365 913 913 913 913 1
300 20241209 142400 194197452 910 913 914 910 41
301 20241209 142300 194160009 914 913 914 910 21
302 20241209 142200 194140867 914 913 914 912 198
303 20241209 142100 193960100 914 913 915 913 502
304 20241209 142000 193501771 913 916 916 913 105
305 20241209 141900 193405900 917 917 917 917 0
306 20241209 141800 193405900 917 914 917 914 336
307 20241209 141700 193098793 914 914 914 914 0
308 20241209 141600 193098793 914 914 914 914 556
309 20241209 141500 192590609 913 912 913 912 2
310 20241209 141400 192588784 906 913 914 906 131
311 20241209 141300 192469310 906 908 908 900 8220
312 20241209 141200 185049463 908 913 913 907 2439
313 20241209 141100 182833420 913 915 916 913 6
314 20241209 141000 182827933 910 914 914 910 6000
315 20241209 140900 177356689 914 914 914 914 1300
316 20241209 140800 176168489 914 914 914 914 126
317 20241209 140700 176053325 912 921 921 912 8351
318 20241209 140600 168407974 923 923 923 923 0
319 20241209 140500 168407974 923 921 923 921 516
320 20241209 140400 167931708 918 919 922 918 808
321 20241209 140300 167188563 919 919 919 919 10
322 20241209 140200 167179373 919 922 922 918 626
323 20241209 140100 166604069 919 923 923 919 404
324 20241209 140000 166231186 919 923 923 919 13
325 20241209 135900 166219205 919 926 926 919 2081
326 20241209 135800 164304414 927 926 928 926 3
327 20241209 135700 164301633 929 929 929 929 1
328 20241209 135600 164300704 926 924 926 924 641
329 20241209 135500 163707180 926 926 926 926 711
330 20241209 135400 163048794 926 926 926 926 8
331 20241209 135300 163041386 924 923 924 923 11
332 20241209 135200 163031224 919 919 919 919 524
333 20241209 135100 162549668 919 917 919 915 1546
334 20241209 135000 161133828 916 919 919 916 492
335 20241209 134900 160682089 919 918 919 918 648
336 20241209 134800 160086641 913 918 919 913 2130
337 20241209 134700 158137101 918 921 921 917 1658
338 20241209 134600 156614899 920 930 930 920 18105
339 20241209 134500 139935897 930 932 932 930 10
340 20241209 134400 139926586 927 931 934 927 2697
341 20241209 134300 137412088 931 933 943 931 7190
342 20241209 134200 130681157 933 939 946 933 86801
343 20241209 134100 49174255 922 922 922 922 0
344 20241209 134000 49174255 922 979 979 922 11180
345 20241209 133900 38609506 980 980 980 980 0
346 20241209 133800 38609506 980 980 980 980 0
347 20241209 133700 38609506 980 980 980 980 0
348 20241209 133600 38609506 980 980 980 980 0
349 20241209 133500 38609506 980 980 980 980 0
350 20241209 133400 38609506 980 980 980 980 0
351 20241209 133300 38609506 980 980 980 980 0
352 20241209 133200 38609506 980 980 980 980 0
353 20241209 133100 38609506 980 980 980 980 0
354 20241209 133000 38609506 980 980 980 980 0
355 20241209 132900 38609506 980 980 980 980 0
356 20241209 132800 38609506 980 980 980 980 0
357 20241209 132700 38609506 980 980 980 980 0
358 20241209 132600 38609506 980 980 980 980 0
359 20241209 132500 38609506 980 980 980 980 1
360 20241209 132400 38608526 980 980 980 980 0
361 20241209 132300 38608526 980 979 980 978 14
362 20241209 132200 38594823 980 980 980 980 0
363 20241209 132100 38594823 980 980 980 980 0
364 20241209 132000 38594823 980 980 980 980 1
365 20241209 131900 38593843 970 977 977 970 2109
366 20241209 131800 36545707 977 977 977 977 0
367 20241209 131700 36545707 977 977 977 977 198
368 20241209 131600 36352261 978 978 978 978 926
369 20241209 131500 35446633 978 978 978 978 0
370 20241209 131400 35446633 978 978 978 978 0
371 20241209 131300 35446633 978 978 978 978 6
372 20241209 131200 35440765 978 978 978 978 4
373 20241209 131100 35436853 978 980 980 978 1431
374 20241209 131000 34036132 982 982 982 982 0
375 20241209 130900 34036132 982 982 982 982 0
376 20241209 130800 34036132 982 981 982 981 2
377 20241209 130700 34034169 982 982 982 982 0
378 20241209 130600 34034169 982 982 982 981 3
379 20241209 130500 34031224 979 980 980 979 68
380 20241209 130400 33964591 980 980 980 980 0
381 20241209 130300 33964591 980 981 981 980 2
382 20241209 130200 33962630 982 982 982 982 1
383 20241209 130100 33961648 980 980 980 980 12
384 20241209 130000 33949888 982 981 982 980 1786
385 20241209 125900 32199557 981 981 981 981 0
386 20241209 125800 32199557 981 981 981 981 0
387 20241209 125700 32199557 981 981 981 981 232
388 20241209 125600 31971965 981 981 981 981 0
389 20241209 125500 31971965 981 981 981 981 0
390 20241209 125400 31971965 981 981 981 981 0
391 20241209 125300 31971965 981 981 981 981 2
392 20241209 125200 31970003 981 982 982 981 125
393 20241209 125100 31847265 982 982 982 982 37
394 20241209 125000 31810931 981 982 982 981 244
395 20241209 124900 31571563 982 983 983 981 276
396 20241209 124800 31300538 983 983 983 983 0
397 20241209 124700 31300538 983 983 983 983 0
398 20241209 124600 31300538 983 983 983 983 1
399 20241209 124500 31299555 983 983 983 983 2
400 20241209 124400 31297589 983 983 983 983 2
401 20241209 124300 31295623 982 982 982 982 462
402 20241209 124200 30841939 983 983 983 983 0
403 20241209 124100 30841939 983 983 983 983 0
404 20241209 124000 30841939 983 983 983 983 0
405 20241209 123900 30841939 983 983 983 983 0
406 20241209 123800 30841939 983 983 983 983 11
407 20241209 123700 30831126 983 983 983 983 0
408 20241209 123600 30831126 983 983 983 983 8
409 20241209 123500 30823262 983 983 983 983 0
410 20241209 123400 30823262 983 983 983 983 0
411 20241209 123300 30823262 983 983 983 983 2
412 20241209 123200 30821296 984 984 984 984 0
413 20241209 123100 30821296 984 984 984 984 1
414 20241209 123000 30820312 984 985 985 984 14
415 20241209 122900 30806532 988 988 988 988 0
416 20241209 122800 30806532 988 988 988 988 0
417 20241209 122700 30806532 988 988 988 988 144
418 20241209 122600 30664260 985 985 985 985 0
419 20241209 122500 30664260 985 985 985 985 0
420 20241209 122400 30664260 985 985 985 985 0
421 20241209 122300 30664260 985 985 985 985 0
422 20241209 122200 30664260 985 985 985 985 4
423 20241209 122100 30660320 985 985 985 985 4
424 20241209 122000 30656380 985 985 985 985 0
425 20241209 121900 30656380 985 985 985 985 30
426 20241209 121800 30626830 986 986 986 986 0
427 20241209 121700 30626830 986 986 986 986 0
428 20241209 121600 30626830 986 986 986 986 33
429 20241209 121500 30594292 988 988 988 988 0
430 20241209 121400 30594292 988 988 988 988 0
431 20241209 121300 30594292 988 988 988 988 506
432 20241209 121200 30094364 988 988 988 988 0
433 20241209 121100 30094364 988 988 988 988 70
434 20241209 121000 30025204 988 988 988 988 0
435 20241209 120900 30025204 988 988 988 988 0
436 20241209 120800 30025204 988 988 988 988 0
437 20241209 120700 30025204 988 988 988 988 0
438 20241209 120600 30025204 988 988 988 988 0
439 20241209 120500 30025204 988 988 988 988 0
440 20241209 120400 30025204 988 988 988 988 0
441 20241209 120300 30025204 988 988 988 988 0
442 20241209 120200 30025204 988 988 988 988 0
443 20241209 120100 30025204 988 988 988 988 14
444 20241209 120000 30011372 988 988 988 988 0
445 20241209 115900 30011372 988 988 988 988 0
446 20241209 115800 30011372 988 987 988 987 100
447 20241209 115700 29912574 988 988 988 988 0
448 20241209 115600 29912574 988 988 988 988 0
449 20241209 115500 29912574 988 988 988 988 0
450 20241209 115400 29912574 988 988 988 988 0
451 20241209 115300 29912574 988 988 988 988 0
452 20241209 115200 29912574 988 988 988 988 0
453 20241209 115100 29912574 988 988 988 988 0
454 20241209 115000 29912574 988 988 988 988 3
455 20241209 114900 29909610 988 988 988 988 0
456 20241209 114800 29909610 988 988 988 988 0
457 20241209 114700 29909610 988 988 988 988 0
458 20241209 114600 29909610 988 987 988 987 2
459 20241209 114500 29907635 988 988 988 988 0
460 20241209 114400 29907635 988 988 988 988 0
461 20241209 114300 29907635 988 988 988 988 0
462 20241209 114200 29907635 988 988 988 988 0
463 20241209 114100 29907635 988 988 988 988 2
464 20241209 114000 29905659 982 982 982 982 0
465 20241209 113900 29905659 982 982 982 982 22
466 20241209 113800 29884055 983 983 983 983 0
467 20241209 113700 29884055 983 983 983 983 0
468 20241209 113600 29884055 983 983 983 983 0
469 20241209 113500 29884055 983 983 983 983 0
470 20241209 113400 29884055 983 983 983 983 0
471 20241209 113300 29884055 983 988 988 983 605
472 20241209 113200 29288964 988 988 988 988 70
473 20241209 113100 29219804 988 988 988 988 0
474 20241209 113000 29219804 988 988 988 988 0
475 20241209 112900 29219804 988 988 988 988 0
476 20241209 112800 29219804 988 988 988 988 0
477 20241209 112700 29219804 988 986 988 985 52
478 20241209 112600 29168451 985 985 985 985 25
479 20241209 112500 29143826 986 986 986 986 0
480 20241209 112400 29143826 986 987 987 986 1141
481 20241209 112300 28018056 987 987 987 987 0
482 20241209 112200 28018056 987 987 987 987 0
483 20241209 112100 28018056 987 987 987 987 0
484 20241209 112000 28018056 987 987 987 987 0
485 20241209 111900 28018056 987 987 987 987 0
486 20241209 111800 28018056 987 987 987 987 0
487 20241209 111700 28018056 987 987 987 987 0
488 20241209 111600 28018056 987 987 987 987 0
489 20241209 111500 28018056 987 987 987 987 0
490 20241209 111400 28018056 987 987 987 987 0
491 20241209 111300 28018056 987 987 987 987 0
492 20241209 111200 28018056 987 987 987 987 0
493 20241209 111100 28018056 987 987 987 987 0
494 20241209 111000 28018056 987 987 987 987 0
495 20241209 110900 28018056 987 987 987 987 0
496 20241209 110800 28018056 987 987 987 987 0
497 20241209 110700 28018056 987 987 987 987 0
498 20241209 110600 28018056 987 987 987 987 1
499 20241209 110500 28017069 987 987 987 987 2
500 20241209 110400 28015095 987 987 987 987 3
501 20241209 110300 28012134 987 987 987 987 0
502 20241209 110200 28012134 987 987 987 987 0
503 20241209 110100 28012134 987 987 987 987 424
504 20241209 110000 27593646 987 987 987 987 0
505 20241209 105900 27593646 987 987 987 987 0
506 20241209 105800 27593646 987 987 987 987 0
507 20241209 105700 27593646 987 987 987 987 0
508 20241209 105600 27593646 987 987 987 987 0
509 20241209 105500 27593646 987 987 987 987 0
510 20241209 105400 27593646 987 987 987 987 0
511 20241209 105300 27593646 987 987 987 987 0
512 20241209 105200 27593646 987 987 987 987 1
513 20241209 105100 27592659 989 989 989 989 0
514 20241209 105000 27592659 989 989 989 989 0
515 20241209 104900 27592659 989 989 989 989 0
516 20241209 104800 27592659 989 989 989 989 0
517 20241209 104700 27592659 989 989 989 989 0
518 20241209 104600 27592659 989 989 989 989 201
519 20241209 104500 27393870 990 990 990 990 41
520 20241209 104400 27353280 986 986 986 986 0
521 20241209 104300 27353280 986 988 988 986 1197
522 20241209 104200 26171490 990 990 990 990 12
523 20241209 104100 26159610 990 990 990 990 0
524 20241209 104000 26159610 990 990 990 990 0
525 20241209 103900 26159610 990 990 990 990 0
526 20241209 103800 26159610 990 990 990 990 232
527 20241209 103700 25929930 990 990 990 990 118
528 20241209 103600 25813110 990 990 990 990 50
529 20241209 103500 25763610 988 988 988 988 0
530 20241209 103400 25763610 988 988 988 988 0
531 20241209 103300 25763610 988 988 988 988 0
532 20241209 103200 25763610 988 988 988 988 0
533 20241209 103100 25763610 988 988 988 988 0
534 20241209 103000 25763610 988 988 988 988 20
535 20241209 102900 25743850 990 990 990 990 0
536 20241209 102800 25743850 990 990 990 990 0
537 20241209 102700 25743850 990 990 990 990 0
538 20241209 102600 25743850 990 990 990 990 0
539 20241209 102500 25743850 990 990 990 990 30
540 20241209 102400 25714150 985 985 985 985 0
541 20241209 102300 25714150 985 985 985 985 0
542 20241209 102200 25714150 985 985 985 985 0
543 20241209 102100 25714150 985 985 985 985 0
544 20241209 102000 25714150 985 985 985 984 218
545 20241209 101900 25499600 984 984 984 984 19
546 20241209 101800 25480904 984 984 984 984 0
547 20241209 101700 25480904 984 987 987 984 350
548 20241209 101600 25136384 990 990 990 990 101
549 20241209 101500 25036394 990 990 990 990 69
550 20241209 101400 24968084 990 990 990 990 0
551 20241209 101300 24968084 990 993 993 990 76
552 20241209 101200 24892841 994 994 994 994 4
553 20241209 101100 24888865 994 994 994 994 14
554 20241209 101000 24874949 993 993 993 993 1
555 20241209 100900 24873956 993 993 993 993 1
556 20241209 100800 24872963 993 993 993 993 0
557 20241209 100700 24872963 993 993 993 993 1291
558 20241209 100600 23591000 993 993 993 993 5
559 20241209 100500 23586035 993 993 993 993 1
560 20241209 100400 23585042 986 986 986 986 0
561 20241209 100300 23585042 986 986 986 986 0
562 20241209 100200 23585042 986 989 989 986 750
563 20241209 100100 22844007 987 987 987 987 0
564 20241209 100000 22844007 987 987 987 987 0
565 20241209 095900 22844007 987 987 987 987 0
566 20241209 095800 22844007 987 987 987 987 0
567 20241209 095700 22844007 987 987 987 987 0
568 20241209 095600 22844007 987 987 987 987 0
569 20241209 095500 22844007 987 987 987 987 0
570 20241209 095400 22844007 987 990 990 987 68
571 20241209 095300 22776783 995 995 995 995 31
572 20241209 095200 22745938 995 995 995 995 1
573 20241209 095100 22744943 995 995 995 995 302
574 20241209 095000 22444453 995 995 995 995 0
575 20241209 094900 22444453 995 995 995 995 0
576 20241209 094800 22444453 995 995 995 995 1
577 20241209 094700 22443458 995 995 995 995 4
578 20241209 094600 22439478 996 996 996 996 0
579 20241209 094500 22439478 996 996 996 996 0
580 20241209 094400 22439478 996 993 996 993 512
581 20241209 094300 21929569 983 983 983 983 1
582 20241209 094200 21928586 980 985 985 980 1071
583 20241209 094100 20874115 986 990 998 985 6093
584 20241209 094000 14852231 990 990 990 990 0
585 20241209 093900 14852231 990 990 990 990 0
586 20241209 093800 14852231 990 990 990 990 300
587 20241209 093700 14555231 990 990 990 990 0
588 20241209 093600 14555231 990 990 990 990 543
589 20241209 093500 14017661 990 990 990 990 747
590 20241209 093400 13278131 990 990 990 990 0
591 20241209 093300 13278131 990 990 990 990 10
592 20241209 093200 13268231 990 990 990 990 0
593 20241209 093100 13268231 990 989 990 989 297
594 20241209 093000 12974204 989 989 989 989 145
595 20241209 092900 12830799 989 990 990 989 1104
596 20241209 092800 11737843 990 990 990 990 106
597 20241209 092700 11632903 990 997 997 990 2504
598 20241209 092600 9148326 990 990 990 990 267
599 20241209 092500 8883996 991 994 994 991 892
600 20241209 092400 7998758 995 996 996 995 1818
601 20241209 092300 6189712 999 1000 1000 999 235
602 20241209 092200 5954803 999 999 999 999 0
603 20241209 092100 5954803 999 999 999 999 0
604 20241209 092000 5954803 999 999 999 999 0
605 20241209 091900 5954803 999 999 999 999 0
606 20241209 091800 5954803 999 999 999 999 0
607 20241209 091700 5954803 999 1007 1007 999 248
608 20241209 091600 5705201 1006 1006 1006 1006 617
609 20241209 091500 5084499 999 999 999 999 353
610 20241209 091400 4731852 995 995 995 995 0
611 20241209 091300 4731852 995 996 996 995 118
612 20241209 091200 4614342 998 998 998 998 0
613 20241209 091100 4614342 998 998 998 998 0
614 20241209 091000 4614342 998 997 1000 996 253
615 20241209 090900 4362049 1000 1000 1000 997 11
616 20241209 090800 4351061 998 998 1000 990 506
617 20241209 090700 3848374 1000 993 1000 993 405
618 20241209 090600 3445581 993 993 993 993 28
619 20241209 090500 3417777 994 1001 1001 994 444
620 20241209 090400 2974401 1001 1001 1001 1001 27
621 20241209 090300 2947374 1005 1005 1005 1005 0
622 20241209 090200 2947374 1005 1003 1005 1000 201
623 20241209 090100 2746219 1005 1011 1011 1005 84
624 20241209 090000 2661573 1014 1019 1019 1014 2612