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

635
048830/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193300,96754432,983,983,983,983,780
20241209,193200,96754432,983,983,983,983,0
20241209,193100,96754432,983,983,983,983,0
20241209,193000,96754432,983,983,983,983,0
20241209,192900,96754432,983,983,983,983,0
20241209,192800,96754432,983,983,983,983,0
20241209,192700,96754432,983,983,983,983,0
20241209,192600,96754432,983,983,983,983,0
20241209,192500,96754432,983,983,983,983,0
20241209,192400,96754432,983,983,983,983,0
20241209,192300,96754432,983,983,983,983,0
20241209,192200,96754432,983,983,983,983,0
20241209,192100,96754432,983,983,983,983,0
20241209,192000,96754432,983,983,983,983,0
20241209,191900,96754432,983,983,983,983,0
20241209,191800,96754432,983,983,983,983,0
20241209,191700,96754432,983,983,983,983,0
20241209,191600,96754432,983,983,983,983,0
20241209,191500,96754432,983,983,983,983,0
20241209,191400,96754432,983,983,983,983,0
20241209,191300,96754432,983,983,983,983,0
20241209,191200,96754432,983,983,983,983,0
20241209,191100,96754432,983,983,983,983,0
20241209,191000,96754432,983,983,983,983,0
20241209,190900,96754432,983,983,983,983,0
20241209,190800,96754432,983,983,983,983,0
20241209,190700,96754432,983,983,983,983,0
20241209,190600,96754432,983,983,983,983,0
20241209,190500,96754432,983,983,983,983,0
20241209,190400,96754432,983,983,983,983,0
20241209,190300,96754432,983,983,983,983,780
20241209,190200,96754432,983,983,983,983,0
20241209,190100,96754432,983,983,983,983,0
20241209,190000,96754432,983,983,983,983,0
20241209,185900,96754432,983,983,983,983,0
20241209,185800,96754432,983,983,983,983,0
20241209,185700,96754432,983,983,983,983,0
20241209,185600,96754432,983,983,983,983,0
20241209,185500,96754432,983,983,983,983,0
20241209,185400,96754432,983,983,983,983,0
20241209,185300,96754432,983,983,983,983,0
20241209,185200,96754432,983,983,983,983,0
20241209,185100,96754432,983,983,983,983,0
20241209,185000,96754432,983,983,983,983,0
20241209,184900,96754432,983,983,983,983,0
20241209,184800,96754432,983,983,983,983,0
20241209,184700,96754432,983,983,983,983,0
20241209,184600,96754432,983,983,983,983,0
20241209,184500,96754432,983,983,983,983,0
20241209,184400,96754432,983,983,983,983,0
20241209,184300,96754432,983,983,983,983,0
20241209,184200,96754432,983,983,983,983,0
20241209,184100,96754432,983,983,983,983,0
20241209,184000,96754432,983,983,983,983,0
20241209,183900,96754432,983,983,983,983,0
20241209,183800,96754432,983,983,983,983,0
20241209,183700,96754432,983,983,983,983,0
20241209,183600,96754432,983,983,983,983,0
20241209,183500,96754432,983,983,983,983,0
20241209,183400,96754432,983,983,983,983,0
20241209,183300,96754432,983,983,983,983,780
20241209,183200,96754432,983,983,983,983,0
20241209,183100,96754432,983,983,983,983,0
20241209,183000,96754432,983,983,983,983,0
20241209,182900,96754432,983,983,983,983,0
20241209,182800,96754432,983,983,983,983,0
20241209,182700,96754432,983,983,983,983,0
20241209,182600,96754432,983,983,983,983,0
20241209,182500,96754432,983,983,983,983,0
20241209,182400,96754432,983,983,983,983,0
20241209,182300,96754432,983,983,983,983,0
20241209,182200,96754432,983,983,983,983,0
20241209,182100,96754432,983,983,983,983,0
20241209,182000,96754432,983,983,983,983,0
20241209,181900,96754432,983,983,983,983,0
20241209,181800,96754432,983,983,983,983,0
20241209,181700,96754432,983,983,983,983,0
20241209,181600,96754432,983,983,983,983,0
20241209,181500,96754432,983,983,983,983,0
20241209,181400,96754432,983,983,983,983,0
20241209,181300,96754432,983,983,983,983,0
20241209,181200,96754432,983,983,983,983,0
20241209,181100,96754432,983,983,983,983,0
20241209,181000,96754432,983,983,983,983,0
20241209,180900,96754432,983,983,983,983,0
20241209,180800,96754432,983,983,983,983,0
20241209,180700,96754432,983,983,983,983,0
20241209,180600,96754432,983,983,983,983,0
20241209,180500,96754432,983,983,983,983,0
20241209,180400,96754432,983,983,983,983,0
20241209,180300,96754432,983,983,983,983,780
20241209,180200,96754432,983,983,983,983,0
20241209,180100,96754432,983,983,983,983,0
20241209,180000,96754432,983,983,983,983,0
20241209,175900,96754432,983,983,983,983,0
20241209,175800,96754432,983,983,983,983,0
20241209,175700,96754432,983,983,983,983,0
20241209,175600,96754432,983,983,983,983,0
20241209,175500,96754432,983,983,983,983,0
20241209,175400,96754432,983,983,983,983,0
20241209,175300,96754432,983,983,983,983,0
20241209,175200,96754432,983,983,983,983,0
20241209,175100,96754432,983,983,983,983,0
20241209,175000,96754432,983,983,983,983,0
20241209,174900,96754432,983,983,983,983,0
20241209,174800,96754432,983,983,983,983,0
20241209,174700,96754432,983,983,983,983,0
20241209,174600,96754432,983,983,983,983,0
20241209,174500,96754432,983,983,983,983,0
20241209,174400,96754432,983,983,983,983,0
20241209,174300,96754432,983,983,983,983,0
20241209,174200,96754432,983,983,983,983,0
20241209,174100,96754432,983,983,983,983,0
20241209,174000,96754432,983,983,983,983,0
20241209,173900,96754432,983,983,983,983,0
20241209,173800,96754432,983,983,983,983,0
20241209,173700,96754432,983,983,983,983,0
20241209,173600,96754432,983,983,983,983,0
20241209,173500,96754432,983,983,983,983,0
20241209,173400,96754432,983,983,983,983,0
20241209,173300,96754432,983,983,983,983,780
20241209,173200,96754432,983,983,983,983,0
20241209,173100,96754432,983,983,983,983,0
20241209,173000,96754432,983,983,983,983,0
20241209,172900,96754432,983,983,983,983,0
20241209,172800,96754432,983,983,983,983,0
20241209,172700,96754432,983,983,983,983,0
20241209,172600,96754432,983,983,983,983,0
20241209,172500,96754432,983,983,983,983,0
20241209,172400,96754432,983,983,983,983,0
20241209,172300,96754432,983,983,983,983,0
20241209,172200,96754432,983,983,983,983,0
20241209,172100,96754432,983,983,983,983,0
20241209,172000,96754432,983,983,983,983,0
20241209,171900,96754432,983,983,983,983,0
20241209,171800,96754432,983,983,983,983,0
20241209,171700,96754432,983,983,983,983,0
20241209,171600,96754432,983,983,983,983,0
20241209,171500,96754432,983,983,983,983,0
20241209,171400,96754432,983,983,983,983,0
20241209,171300,96754432,983,983,983,983,0
20241209,171200,96754432,983,983,983,983,0
20241209,171100,96754432,983,983,983,983,0
20241209,171000,96754432,983,983,983,983,0
20241209,170900,96754432,983,983,983,983,0
20241209,170800,96754432,983,983,983,983,0
20241209,170700,96754432,983,983,983,983,0
20241209,170600,96754432,983,983,983,983,0
20241209,170500,96754432,983,983,983,983,0
20241209,170400,96754432,983,983,983,983,0
20241209,170300,96754432,983,983,983,983,780
20241209,170200,96754432,983,983,983,983,0
20241209,170100,96754432,983,983,983,983,0
20241209,170000,96754432,983,983,983,983,0
20241209,165900,96754432,983,983,983,983,0
20241209,165800,96754432,983,983,983,983,0
20241209,165700,96754432,983,983,983,983,0
20241209,165600,96754432,983,983,983,983,0
20241209,165500,96754432,983,983,983,983,0
20241209,165400,96754432,983,983,983,983,0
20241209,165300,96754432,983,983,983,983,0
20241209,165200,96754432,983,983,983,983,0
20241209,165100,96754432,983,983,983,983,0
20241209,165000,96754432,983,983,983,983,0
20241209,164900,96754432,983,983,983,983,0
20241209,164800,96754432,983,983,983,983,0
20241209,164700,96754432,983,983,983,983,0
20241209,164600,96754432,983,983,983,983,0
20241209,164500,96754432,983,983,983,983,0
20241209,164400,96754432,983,983,983,983,0
20241209,164300,96754432,983,983,983,983,0
20241209,164200,96754432,983,983,983,983,0
20241209,164100,96754432,983,983,983,983,0
20241209,164000,96754432,983,983,983,983,0
20241209,163900,96754432,983,983,983,983,0
20241209,163800,96754432,983,983,983,983,0
20241209,163700,96754432,983,983,983,983,0
20241209,163600,96754432,983,983,983,983,0
20241209,163500,96754432,983,983,983,983,0
20241209,163400,96754432,983,983,983,983,0
20241209,163300,96754432,983,983,983,983,780
20241209,163200,96754432,983,983,983,983,0
20241209,163100,96754432,983,983,983,983,0
20241209,163000,96754432,983,983,983,983,0
20241209,162900,96754432,983,983,983,983,0
20241209,162800,96754432,983,983,983,983,0
20241209,162700,96754432,983,983,983,983,0
20241209,162600,96754432,983,983,983,983,0
20241209,162500,96754432,983,983,983,983,0
20241209,162400,96754432,983,983,983,983,0
20241209,162300,96754432,983,983,983,983,0
20241209,162200,96754432,983,983,983,983,0
20241209,162100,96754432,983,983,983,983,0
20241209,162000,96754432,983,983,983,983,0
20241209,161900,96754432,983,983,983,983,0
20241209,161800,96754432,983,983,983,983,0
20241209,161700,96754432,983,983,983,983,0
20241209,161600,96754432,983,983,983,983,0
20241209,161500,96754432,983,983,983,983,0
20241209,161400,96754432,983,983,983,983,0
20241209,161300,96754432,983,983,983,983,0
20241209,161200,96754432,983,983,983,983,0
20241209,161100,96754432,983,983,983,983,0
20241209,161000,96754432,983,983,983,983,0
20241209,160900,96754432,983,983,983,983,0
20241209,160800,96754432,983,983,983,983,0
20241209,160700,96754432,983,983,983,983,0
20241209,160600,96754432,983,983,983,983,0
20241209,160500,96754432,983,983,983,983,0
20241209,160400,96754432,983,983,983,983,0
20241209,160300,96754432,983,983,983,983,780
20241209,160200,96754432,983,983,983,983,0
20241209,160100,96754432,983,983,983,983,0
20241209,160000,96754432,983,983,983,983,0
20241209,155900,96754432,983,983,983,983,0
20241209,155800,96754432,983,983,983,983,0
20241209,155700,96754432,983,983,983,983,0
20241209,155600,96754432,983,983,983,983,0
20241209,155500,96754432,983,983,983,983,0
20241209,155400,96754432,983,983,983,983,0
20241209,155300,96754432,983,983,983,983,0
20241209,155200,96754432,983,983,983,983,0
20241209,155100,96754432,983,983,983,983,0
20241209,155000,96754432,983,983,983,983,0
20241209,154900,96754432,983,983,983,983,0
20241209,154800,96754432,983,983,983,983,0
20241209,154700,96754432,983,983,983,983,0
20241209,154600,96754432,983,983,983,983,0
20241209,154500,96754432,983,983,983,983,0
20241209,154400,96754432,983,983,983,983,0
20241209,154300,96754432,983,983,983,983,0
20241209,154200,96754432,983,983,983,983,0
20241209,154100,96754432,983,983,983,983,0
20241209,154000,96754432,983,983,983,983,0
20241209,153900,96754432,983,983,983,983,0
20241209,153800,96754432,983,983,983,983,0
20241209,153700,96754432,983,983,983,983,0
20241209,153600,96754432,983,983,983,983,0
20241209,153500,96754432,983,983,983,983,0
20241209,153400,96754432,983,983,983,983,0
20241209,153300,96754432,983,983,983,983,780
20241209,153200,96754432,983,983,983,983,0
20241209,153100,96754432,983,983,983,983,0
20241209,153000,96754432,983,983,983,983,780
20241209,152900,95987692,984,984,984,984,0
20241209,152800,95987692,984,984,984,984,0
20241209,152700,95987692,984,984,984,984,0
20241209,152600,95987692,984,984,984,984,0
20241209,152500,95987692,984,984,984,984,0
20241209,152400,95987692,984,984,984,984,0
20241209,152300,95987692,984,984,984,984,0
20241209,152200,95987692,984,984,984,984,0
20241209,152100,95987692,984,984,984,984,0
20241209,152000,95987692,984,984,984,984,0
20241209,151900,95987692,984,973,984,973,2901
20241209,151800,93163709,973,973,973,973,1
20241209,151700,93162736,973,973,973,973,0
20241209,151600,93162736,973,973,973,973,1
20241209,151500,93161763,973,973,973,973,1
20241209,151400,93160790,973,973,973,973,84
20241209,151300,93079058,973,973,973,973,0
20241209,151200,93079058,973,973,973,973,352
20241209,151100,92736562,973,972,973,972,16
20241209,151000,92721009,972,972,972,972,1
20241209,150900,92720037,973,972,973,972,76
20241209,150800,92646164,972,972,972,972,15
20241209,150700,92631584,972,972,972,972,515
20241209,150600,92131004,972,972,972,972,1
20241209,150500,92130032,972,971,972,971,150
20241209,150400,91984381,971,971,971,971,1
20241209,150300,91983410,971,971,971,971,194
20241209,150200,91795036,971,971,971,971,13
20241209,150100,91782413,970,970,970,970,48
20241209,150000,91735853,970,970,970,970,1
20241209,145900,91734883,970,970,970,970,1
20241209,145800,91733913,970,969,970,969,34
20241209,145700,91700965,962,962,962,962,500
20241209,145600,91219965,970,970,970,970,18
20241209,145500,91202505,970,970,970,970,1
20241209,145400,91201535,970,970,970,970,1
20241209,145300,91200565,970,969,970,969,255
20241209,145200,90953420,969,969,969,969,1
20241209,145100,90952451,969,969,969,969,1
20241209,145000,90951482,969,962,969,962,10
20241209,144900,90941855,970,970,970,970,0
20241209,144800,90941855,970,970,970,970,1
20241209,144700,90940885,970,969,970,969,9
20241209,144600,90932162,969,969,969,969,1
20241209,144500,90931193,970,970,970,970,17
20241209,144400,90914703,970,968,970,968,501
20241209,144300,90428783,968,968,968,968,1
20241209,144200,90427815,968,968,968,968,1
20241209,144100,90426847,969,969,969,969,0
20241209,144000,90426847,969,969,969,969,1
20241209,143900,90425878,969,969,969,969,1
20241209,143800,90424909,969,969,969,969,1
20241209,143700,90423940,969,968,969,968,8
20241209,143600,90416195,968,968,968,968,1
20241209,143500,90415227,969,957,969,957,190
20241209,143400,90233385,968,967,968,967,18
20241209,143300,90215969,968,968,968,968,0
20241209,143200,90215969,968,968,968,968,1
20241209,143100,90215001,967,967,967,967,1
20241209,143000,90214034,967,967,967,967,1
20241209,142900,90213067,968,968,968,968,0
20241209,142800,90213067,968,968,968,968,0
20241209,142700,90213067,968,967,968,967,9
20241209,142600,90204363,961,961,961,961,27
20241209,142500,90178416,968,964,968,964,16000
20241209,142400,74691494,955,961,961,955,2000
20241209,142300,72771223,965,965,965,965,17
20241209,142200,72754818,965,961,965,961,169
20241209,142100,72592405,967,967,967,967,0
20241209,142000,72592405,967,967,967,967,1
20241209,141900,72591438,967,967,967,967,1
20241209,141800,72590471,967,967,967,967,1
20241209,141700,72589504,968,968,968,968,0
20241209,141600,72589504,968,968,968,968,1
20241209,141500,72588536,968,968,968,968,1
20241209,141400,72587568,968,968,968,968,1
20241209,141300,72586600,968,968,968,968,0
20241209,141200,72586600,968,965,968,965,18
20241209,141100,72569214,960,961,965,960,2274
20241209,141000,70385915,966,966,966,966,1
20241209,140900,70384949,966,966,966,966,0
20241209,140800,70384949,966,966,966,966,1
20241209,140700,70383983,966,966,966,966,1
20241209,140600,70383017,967,967,967,967,1
20241209,140500,70382050,967,962,967,962,34
20241209,140400,70349337,962,962,962,962,12
20241209,140300,70337793,963,968,968,963,3670
20241209,140200,66802490,969,969,969,969,1
20241209,140100,66801521,969,970,970,969,18
20241209,140000,66784062,970,970,970,970,1
20241209,135900,66783092,970,970,970,970,1
20241209,135800,66782122,970,970,970,970,1
20241209,135700,66781152,970,970,970,970,0
20241209,135600,66781152,970,970,970,970,1
20241209,135500,66780182,970,970,970,970,1
20241209,135400,66779212,971,971,971,971,1
20241209,135300,66778241,971,971,971,971,0
20241209,135200,66778241,971,971,971,971,1
20241209,135100,66777270,971,971,971,971,1
20241209,135000,66776299,971,970,971,970,69
20241209,134900,66709301,970,970,970,970,0
20241209,134800,66709301,970,970,970,970,4
20241209,134700,66705421,970,970,970,970,1
20241209,134600,66704451,970,970,970,970,2
20241209,134500,66702511,971,971,971,971,0
20241209,134400,66702511,971,971,971,971,1
20241209,134300,66701540,972,972,972,972,1
20241209,134200,66700568,972,972,972,972,1
20241209,134100,66699596,972,972,972,972,0
20241209,134000,66699596,972,972,972,972,1
20241209,133900,66698624,972,971,972,971,19
20241209,133800,66680160,971,971,971,971,1
20241209,133700,66679189,971,971,971,971,3
20241209,133600,66676276,972,972,972,972,1
20241209,133500,66675304,972,972,972,972,1
20241209,133400,66674332,972,972,972,972,1
20241209,133300,66673360,972,972,972,972,0
20241209,133200,66673360,972,972,972,972,1
20241209,133100,66672388,973,973,973,973,1
20241209,133000,66671415,973,973,973,973,1
20241209,132900,66670442,973,973,973,973,0
20241209,132800,66670442,973,971,973,971,19
20241209,132700,66651977,970,970,970,970,24
20241209,132600,66628697,972,972,972,972,1
20241209,132500,66627725,972,972,972,972,19
20241209,132400,66609257,972,972,972,972,1
20241209,132300,66608285,973,973,973,973,1
20241209,132200,66607312,973,973,973,973,1
20241209,132100,66606339,973,973,973,973,0
20241209,132000,66606339,973,973,973,973,1
20241209,131900,66605366,973,973,973,973,1
20241209,131800,66604393,973,973,973,973,1
20241209,131700,66603420,973,973,973,973,18
20241209,131600,66585906,973,970,973,970,65
20241209,131500,66522853,970,970,970,970,1
20241209,131400,66521883,970,970,970,970,1
20241209,131300,66520913,970,970,970,970,1
20241209,131200,66519943,969,969,969,969,4
20241209,131100,66516067,969,969,969,969,1
20241209,131000,66515098,969,969,969,969,1
20241209,130900,66514129,969,969,969,969,0
20241209,130800,66514129,969,969,969,969,1
20241209,130700,66513160,969,969,969,969,1
20241209,130600,66512191,969,970,970,969,19
20241209,130500,66493762,970,970,970,970,0
20241209,130400,66493762,970,970,970,970,105
20241209,130300,66391912,970,975,975,970,512
20241209,130200,65895262,975,975,975,975,1
20241209,130100,65894287,976,976,976,976,0
20241209,130000,65894287,976,976,976,976,1
20241209,125900,65893311,970,978,978,970,4836
20241209,125800,61174775,978,984,984,978,1622
20241209,125700,59587861,985,985,985,985,0
20241209,125600,59587861,985,985,985,985,1
20241209,125500,59586876,985,985,985,985,19
20241209,125400,59568161,985,985,985,985,2
20241209,125300,59566191,985,984,985,984,41
20241209,125200,59525846,984,984,984,984,101
20241209,125100,59426462,984,983,984,983,9
20241209,125000,59417614,984,984,984,984,21
20241209,124900,59396950,985,985,985,985,20
20241209,124800,59377250,985,985,985,985,1
20241209,124700,59376265,986,986,986,986,4
20241209,124600,59372321,984,984,984,984,8
20241209,124500,59364449,985,985,985,985,550
20241209,124400,58822699,986,986,986,986,19
20241209,124300,58803965,987,987,987,987,1
20241209,124200,58802978,986,986,986,986,1
20241209,124100,58801992,985,985,985,985,10
20241209,124000,58792142,986,986,986,986,1
20241209,123900,58791156,986,986,986,986,1
20241209,123800,58790170,987,987,987,987,51
20241209,123700,58739833,987,987,987,987,0
20241209,123600,58739833,987,987,987,987,41
20241209,123500,58699366,987,987,987,987,1
20241209,123400,58698379,987,987,987,987,1
20241209,123300,58697392,987,987,987,987,18
20241209,123200,58679626,987,987,987,987,1
20241209,123100,58678639,987,987,987,987,1
20241209,123000,58677652,987,987,987,987,1
20241209,122900,58676665,987,987,987,987,0
20241209,122800,58676665,987,987,987,987,1
20241209,122700,58675678,987,987,987,987,1
20241209,122600,58674691,987,987,987,987,1
20241209,122500,58673704,987,987,987,987,0
20241209,122400,58673704,987,987,987,987,1
20241209,122300,58672717,987,987,987,987,1
20241209,122200,58671730,987,987,987,987,19
20241209,122100,58652977,987,987,987,987,0
20241209,122000,58652977,987,987,987,987,1
20241209,121900,58651990,987,987,987,987,1
20241209,121800,58651003,987,987,987,987,1
20241209,121700,58650016,987,987,987,987,0
20241209,121600,58650016,987,987,987,987,1
20241209,121500,58649029,989,989,989,989,1
20241209,121400,58648040,989,989,989,989,1
20241209,121300,58647051,989,989,989,989,0
20241209,121200,58647051,989,989,989,989,6
20241209,121100,58641117,989,989,989,989,19
20241209,121000,58622326,989,989,989,989,4
20241209,120900,58618370,989,989,989,989,0
20241209,120800,58618370,989,989,989,989,1
20241209,120700,58617381,989,989,989,989,1
20241209,120600,58616392,989,989,989,989,1
20241209,120500,58615403,989,989,989,989,0
20241209,120400,58615403,989,989,989,989,1
20241209,120300,58614414,989,989,989,989,1
20241209,120200,58613425,989,989,989,989,1
20241209,120100,58612436,989,989,989,989,0
20241209,120000,58612436,989,988,989,988,19
20241209,115900,58593654,989,989,989,989,1
20241209,115800,58592665,989,989,989,989,1
20241209,115700,58591676,989,989,989,989,0
20241209,115600,58591676,989,989,989,989,1
20241209,115500,58590687,989,989,989,989,1
20241209,115400,58589698,989,989,989,989,1
20241209,115300,58588709,989,985,989,985,4
20241209,115200,58584765,979,985,985,979,9
20241209,115100,58575948,985,985,985,984,11
20241209,115000,58565121,985,985,985,985,1
20241209,114900,58564136,989,986,989,986,18
20241209,114800,58546340,986,986,986,986,41
20241209,114700,58505914,986,986,986,986,1
20241209,114600,58504928,986,986,986,986,1
20241209,114500,58503942,986,986,986,986,0
20241209,114400,58503942,986,986,986,986,1
20241209,114300,58502956,986,985,986,985,11
20241209,114200,58492117,985,985,985,985,1
20241209,114100,58491132,986,982,986,982,33
20241209,114000,58458722,982,982,982,982,601
20241209,113900,57868540,981,981,981,981,2
20241209,113800,57866578,981,980,981,980,19
20241209,113700,57847944,982,982,982,982,0
20241209,113600,57847944,982,982,982,982,1
20241209,113500,57846962,982,982,982,982,1
20241209,113400,57845980,982,982,982,982,1
20241209,113300,57844998,982,982,982,982,0
20241209,113200,57844998,982,982,982,982,1
20241209,113100,57844016,982,982,982,982,1
20241209,113000,57843034,982,982,982,982,1
20241209,112900,57842052,982,982,982,982,0
20241209,112800,57842052,982,982,982,982,1
20241209,112700,57841070,982,983,986,982,19
20241209,112600,57822358,975,975,975,975,3265
20241209,112500,54638983,971,970,971,970,57
20241209,112400,54583653,970,970,970,970,1
20241209,112300,54582683,971,971,971,971,1
20241209,112200,54581712,971,971,971,971,1
20241209,112100,54580741,971,971,971,971,0
20241209,112000,54580741,971,971,971,971,1501
20241209,111900,53123270,971,969,971,969,82
20241209,111800,53043810,969,969,969,951,228
20241209,111700,52826541,971,972,972,970,462
20241209,111600,52377943,975,974,975,971,1003
20241209,111500,51402992,975,990,990,975,1310
20241209,111400,50120787,990,990,990,990,1
20241209,111300,50119797,990,990,990,990,0
20241209,111200,50119797,990,990,990,990,1
20241209,111100,50118807,978,992,992,978,4
20241209,111000,50114862,983,983,992,976,1557
20241209,110900,48590831,993,993,993,993,0
20241209,110800,48590831,993,992,993,992,101
20241209,110700,48490570,993,993,993,993,2
20241209,110600,48488584,993,983,993,982,414
20241209,110500,48081514,991,983,991,983,2
20241209,110400,48079540,991,992,992,991,11
20241209,110300,48068638,991,979,992,979,7
20241209,110200,48061731,993,992,993,992,11
20241209,110100,48050818,992,991,992,991,170
20241209,110000,47882268,991,991,991,991,1
20241209,105900,47881277,991,991,991,991,1
20241209,105800,47880286,991,991,991,991,1
20241209,105700,47879295,993,993,993,993,0
20241209,105600,47879295,993,993,993,993,1
20241209,105500,47878302,993,992,993,975,2436
20241209,105400,45490632,1001,1001,1001,1001,1
20241209,105300,45489631,1001,1001,1001,1001,0
20241209,105200,45489631,1001,1001,1001,1001,1
20241209,105100,45488630,1001,1001,1001,1001,1
20241209,105000,45487629,1002,1002,1002,1002,1
20241209,104900,45486627,1001,1001,1001,1001,0
20241209,104800,45486627,1001,1001,1001,1001,1
20241209,104700,45485626,992,1001,1002,992,4
20241209,104600,45481629,992,1002,1002,992,2
20241209,104500,45479635,1003,990,1003,990,3
20241209,104400,45476640,1004,992,1004,988,600
20241209,104300,44881410,992,1004,1004,992,6860
20241209,104200,38072283,993,1002,1004,993,359
20241209,104100,37712034,1003,1003,1003,1003,0
20241209,104000,37712034,1003,1002,1003,1002,13
20241209,103900,37699002,1002,1002,1002,1002,1
20241209,103800,37698000,1003,1003,1003,1003,1
20241209,103700,37696997,1003,1003,1003,1003,0
20241209,103600,37696997,1003,1003,1003,1003,1
20241209,103500,37695994,1004,1004,1004,1004,1
20241209,103400,37694990,1004,1004,1004,1004,1
20241209,103300,37693986,1004,1004,1004,1004,0
20241209,103200,37693986,1004,1004,1004,1004,1
20241209,103100,37692982,1004,1003,1004,1002,40
20241209,103000,37652867,1002,992,1002,992,2
20241209,102900,37650873,1003,1003,1003,1003,4000
20241209,102800,33638873,1004,990,1004,990,4
20241209,102700,33634872,1004,1004,1004,1004,1
20241209,102600,33633868,1004,1004,1004,1004,2
20241209,102500,33631860,1000,1004,1004,998,502
20241209,102400,33129858,1009,1009,1009,1009,1
20241209,102300,33128849,1009,1009,1009,1009,1
20241209,102200,33127840,1009,998,1009,998,4001
20241209,102100,29090989,998,998,998,998,1
20241209,102000,29089991,993,993,993,993,294
20241209,101900,28798049,993,991,993,991,34
20241209,101800,28764340,991,991,991,991,1
20241209,101700,28763349,984,984,984,984,23
20241209,101600,28740717,993,993,993,993,1
20241209,101500,28739724,993,993,993,993,1
20241209,101400,28738731,993,993,993,993,1
20241209,101300,28737738,993,993,993,993,200
20241209,101200,28539138,993,992,993,992,501
20241209,101100,28041654,993,993,993,993,8
20241209,101000,28033710,999,999,999,999,2
20241209,100900,28031712,1001,1001,1001,1001,0
20241209,100800,28031712,1001,1000,1001,1000,2991
20241209,100700,25040710,1001,996,1001,996,1702
20241209,100600,23342637,996,999,999,996,2
20241209,100500,23340642,1000,1000,1000,1000,0
20241209,100400,23340642,1000,1000,1000,1000,1
20241209,100300,23339642,1000,1000,1000,1000,1
20241209,100200,23338642,1000,1000,1000,1000,1
20241209,100100,23337642,1000,1000,1000,1000,1
20241209,100000,23336642,1001,1001,1001,1001,1
20241209,095900,23335641,1001,1001,1001,1001,1
20241209,095800,23334640,1001,1001,1001,1001,1
20241209,095700,23333639,1001,1001,1001,1001,0
20241209,095600,23333639,1001,1001,1001,1001,1
20241209,095500,23332638,1000,1000,1000,999,5
20241209,095400,23327639,1001,1001,1001,1001,1
20241209,095300,23326638,1002,1002,1002,1002,0
20241209,095200,23326638,1002,1002,1002,1002,1
20241209,095100,23325636,1002,1009,1009,1002,174
20241209,095000,23151281,1009,1011,1011,1009,305
20241209,094900,22842929,1015,1015,1015,1015,0
20241209,094800,22842929,1015,1015,1015,1015,1
20241209,094700,22841914,1015,1014,1015,1014,2
20241209,094600,22839885,1015,1016,1016,1015,3
20241209,094500,22836839,1017,1017,1017,1014,18
20241209,094400,22818536,1017,1017,1017,1013,120
20241209,094300,22696526,1017,1014,1017,1014,1303
20241209,094200,21373064,1014,1013,1014,1013,1562
20241209,094100,19789390,1014,1011,1014,1011,2869
20241209,094000,16883361,1011,1010,1011,1010,6001
20241209,093900,10816534,1010,999,1011,999,8433
20241209,093800,2341472,983,999,999,983,358
20241209,093700,1988197,999,999,999,999,0
20241209,093600,1988197,999,999,999,999,1
20241209,093500,1987198,999,1000,1000,999,807
20241209,093400,1180199,1000,1000,1000,1000,1
20241209,093300,1179199,1001,1001,1001,1001,0
20241209,093200,1179199,1001,1001,1001,1001,1
20241209,093100,1178198,1001,1001,1001,1001,1
20241209,093000,1177197,1001,1001,1001,1001,1
20241209,092900,1176196,989,989,989,989,10
20241209,092800,1166306,1001,1001,1001,1001,1
20241209,092700,1165305,1001,1001,1001,1001,1
20241209,092600,1164304,1002,1002,1002,1002,1
20241209,092500,1163302,1002,1002,1002,1002,0
20241209,092400,1163302,1002,1002,1002,1002,1
20241209,092300,1162300,1003,1003,1003,1003,1
20241209,092200,1161297,1003,1003,1003,1003,1
20241209,092100,1160294,989,989,989,989,200
20241209,092000,962494,989,1004,1004,989,302
20241209,091900,663489,1004,1004,1004,1004,1
20241209,091800,662485,1004,989,1004,989,82
20241209,091700,581372,998,998,998,998,19
20241209,091600,562410,1005,1005,1005,1005,1
20241209,091500,561405,1003,1003,1003,1003,1
20241209,091400,560402,1000,1000,1000,1000,1
20241209,091300,559402,1005,1005,1005,1005,0
20241209,091200,559402,1005,1005,1005,1005,1
20241209,091100,558397,1005,1005,1005,1005,1
20241209,091000,557392,1005,1005,1005,1005,1
20241209,090900,556387,1005,1005,1005,1005,0
20241209,090800,556387,1005,1005,1005,1005,1
20241209,090700,555382,1005,1005,1005,1005,1
20241209,090600,554377,1005,1005,1005,1005,1
20241209,090500,553372,1005,1005,1005,1005,0
20241209,090400,553372,1005,1005,1005,1005,0
20241209,090300,553372,1005,1005,1005,1005,0
20241209,090200,553372,1005,1005,1005,1005,0
20241209,090100,553372,1005,1000,1005,1000,262
20241209,090000,290418,998,998,998,998,291
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193300 96754432 983 983 983 983 780
3 20241209 193200 96754432 983 983 983 983 0
4 20241209 193100 96754432 983 983 983 983 0
5 20241209 193000 96754432 983 983 983 983 0
6 20241209 192900 96754432 983 983 983 983 0
7 20241209 192800 96754432 983 983 983 983 0
8 20241209 192700 96754432 983 983 983 983 0
9 20241209 192600 96754432 983 983 983 983 0
10 20241209 192500 96754432 983 983 983 983 0
11 20241209 192400 96754432 983 983 983 983 0
12 20241209 192300 96754432 983 983 983 983 0
13 20241209 192200 96754432 983 983 983 983 0
14 20241209 192100 96754432 983 983 983 983 0
15 20241209 192000 96754432 983 983 983 983 0
16 20241209 191900 96754432 983 983 983 983 0
17 20241209 191800 96754432 983 983 983 983 0
18 20241209 191700 96754432 983 983 983 983 0
19 20241209 191600 96754432 983 983 983 983 0
20 20241209 191500 96754432 983 983 983 983 0
21 20241209 191400 96754432 983 983 983 983 0
22 20241209 191300 96754432 983 983 983 983 0
23 20241209 191200 96754432 983 983 983 983 0
24 20241209 191100 96754432 983 983 983 983 0
25 20241209 191000 96754432 983 983 983 983 0
26 20241209 190900 96754432 983 983 983 983 0
27 20241209 190800 96754432 983 983 983 983 0
28 20241209 190700 96754432 983 983 983 983 0
29 20241209 190600 96754432 983 983 983 983 0
30 20241209 190500 96754432 983 983 983 983 0
31 20241209 190400 96754432 983 983 983 983 0
32 20241209 190300 96754432 983 983 983 983 780
33 20241209 190200 96754432 983 983 983 983 0
34 20241209 190100 96754432 983 983 983 983 0
35 20241209 190000 96754432 983 983 983 983 0
36 20241209 185900 96754432 983 983 983 983 0
37 20241209 185800 96754432 983 983 983 983 0
38 20241209 185700 96754432 983 983 983 983 0
39 20241209 185600 96754432 983 983 983 983 0
40 20241209 185500 96754432 983 983 983 983 0
41 20241209 185400 96754432 983 983 983 983 0
42 20241209 185300 96754432 983 983 983 983 0
43 20241209 185200 96754432 983 983 983 983 0
44 20241209 185100 96754432 983 983 983 983 0
45 20241209 185000 96754432 983 983 983 983 0
46 20241209 184900 96754432 983 983 983 983 0
47 20241209 184800 96754432 983 983 983 983 0
48 20241209 184700 96754432 983 983 983 983 0
49 20241209 184600 96754432 983 983 983 983 0
50 20241209 184500 96754432 983 983 983 983 0
51 20241209 184400 96754432 983 983 983 983 0
52 20241209 184300 96754432 983 983 983 983 0
53 20241209 184200 96754432 983 983 983 983 0
54 20241209 184100 96754432 983 983 983 983 0
55 20241209 184000 96754432 983 983 983 983 0
56 20241209 183900 96754432 983 983 983 983 0
57 20241209 183800 96754432 983 983 983 983 0
58 20241209 183700 96754432 983 983 983 983 0
59 20241209 183600 96754432 983 983 983 983 0
60 20241209 183500 96754432 983 983 983 983 0
61 20241209 183400 96754432 983 983 983 983 0
62 20241209 183300 96754432 983 983 983 983 780
63 20241209 183200 96754432 983 983 983 983 0
64 20241209 183100 96754432 983 983 983 983 0
65 20241209 183000 96754432 983 983 983 983 0
66 20241209 182900 96754432 983 983 983 983 0
67 20241209 182800 96754432 983 983 983 983 0
68 20241209 182700 96754432 983 983 983 983 0
69 20241209 182600 96754432 983 983 983 983 0
70 20241209 182500 96754432 983 983 983 983 0
71 20241209 182400 96754432 983 983 983 983 0
72 20241209 182300 96754432 983 983 983 983 0
73 20241209 182200 96754432 983 983 983 983 0
74 20241209 182100 96754432 983 983 983 983 0
75 20241209 182000 96754432 983 983 983 983 0
76 20241209 181900 96754432 983 983 983 983 0
77 20241209 181800 96754432 983 983 983 983 0
78 20241209 181700 96754432 983 983 983 983 0
79 20241209 181600 96754432 983 983 983 983 0
80 20241209 181500 96754432 983 983 983 983 0
81 20241209 181400 96754432 983 983 983 983 0
82 20241209 181300 96754432 983 983 983 983 0
83 20241209 181200 96754432 983 983 983 983 0
84 20241209 181100 96754432 983 983 983 983 0
85 20241209 181000 96754432 983 983 983 983 0
86 20241209 180900 96754432 983 983 983 983 0
87 20241209 180800 96754432 983 983 983 983 0
88 20241209 180700 96754432 983 983 983 983 0
89 20241209 180600 96754432 983 983 983 983 0
90 20241209 180500 96754432 983 983 983 983 0
91 20241209 180400 96754432 983 983 983 983 0
92 20241209 180300 96754432 983 983 983 983 780
93 20241209 180200 96754432 983 983 983 983 0
94 20241209 180100 96754432 983 983 983 983 0
95 20241209 180000 96754432 983 983 983 983 0
96 20241209 175900 96754432 983 983 983 983 0
97 20241209 175800 96754432 983 983 983 983 0
98 20241209 175700 96754432 983 983 983 983 0
99 20241209 175600 96754432 983 983 983 983 0
100 20241209 175500 96754432 983 983 983 983 0
101 20241209 175400 96754432 983 983 983 983 0
102 20241209 175300 96754432 983 983 983 983 0
103 20241209 175200 96754432 983 983 983 983 0
104 20241209 175100 96754432 983 983 983 983 0
105 20241209 175000 96754432 983 983 983 983 0
106 20241209 174900 96754432 983 983 983 983 0
107 20241209 174800 96754432 983 983 983 983 0
108 20241209 174700 96754432 983 983 983 983 0
109 20241209 174600 96754432 983 983 983 983 0
110 20241209 174500 96754432 983 983 983 983 0
111 20241209 174400 96754432 983 983 983 983 0
112 20241209 174300 96754432 983 983 983 983 0
113 20241209 174200 96754432 983 983 983 983 0
114 20241209 174100 96754432 983 983 983 983 0
115 20241209 174000 96754432 983 983 983 983 0
116 20241209 173900 96754432 983 983 983 983 0
117 20241209 173800 96754432 983 983 983 983 0
118 20241209 173700 96754432 983 983 983 983 0
119 20241209 173600 96754432 983 983 983 983 0
120 20241209 173500 96754432 983 983 983 983 0
121 20241209 173400 96754432 983 983 983 983 0
122 20241209 173300 96754432 983 983 983 983 780
123 20241209 173200 96754432 983 983 983 983 0
124 20241209 173100 96754432 983 983 983 983 0
125 20241209 173000 96754432 983 983 983 983 0
126 20241209 172900 96754432 983 983 983 983 0
127 20241209 172800 96754432 983 983 983 983 0
128 20241209 172700 96754432 983 983 983 983 0
129 20241209 172600 96754432 983 983 983 983 0
130 20241209 172500 96754432 983 983 983 983 0
131 20241209 172400 96754432 983 983 983 983 0
132 20241209 172300 96754432 983 983 983 983 0
133 20241209 172200 96754432 983 983 983 983 0
134 20241209 172100 96754432 983 983 983 983 0
135 20241209 172000 96754432 983 983 983 983 0
136 20241209 171900 96754432 983 983 983 983 0
137 20241209 171800 96754432 983 983 983 983 0
138 20241209 171700 96754432 983 983 983 983 0
139 20241209 171600 96754432 983 983 983 983 0
140 20241209 171500 96754432 983 983 983 983 0
141 20241209 171400 96754432 983 983 983 983 0
142 20241209 171300 96754432 983 983 983 983 0
143 20241209 171200 96754432 983 983 983 983 0
144 20241209 171100 96754432 983 983 983 983 0
145 20241209 171000 96754432 983 983 983 983 0
146 20241209 170900 96754432 983 983 983 983 0
147 20241209 170800 96754432 983 983 983 983 0
148 20241209 170700 96754432 983 983 983 983 0
149 20241209 170600 96754432 983 983 983 983 0
150 20241209 170500 96754432 983 983 983 983 0
151 20241209 170400 96754432 983 983 983 983 0
152 20241209 170300 96754432 983 983 983 983 780
153 20241209 170200 96754432 983 983 983 983 0
154 20241209 170100 96754432 983 983 983 983 0
155 20241209 170000 96754432 983 983 983 983 0
156 20241209 165900 96754432 983 983 983 983 0
157 20241209 165800 96754432 983 983 983 983 0
158 20241209 165700 96754432 983 983 983 983 0
159 20241209 165600 96754432 983 983 983 983 0
160 20241209 165500 96754432 983 983 983 983 0
161 20241209 165400 96754432 983 983 983 983 0
162 20241209 165300 96754432 983 983 983 983 0
163 20241209 165200 96754432 983 983 983 983 0
164 20241209 165100 96754432 983 983 983 983 0
165 20241209 165000 96754432 983 983 983 983 0
166 20241209 164900 96754432 983 983 983 983 0
167 20241209 164800 96754432 983 983 983 983 0
168 20241209 164700 96754432 983 983 983 983 0
169 20241209 164600 96754432 983 983 983 983 0
170 20241209 164500 96754432 983 983 983 983 0
171 20241209 164400 96754432 983 983 983 983 0
172 20241209 164300 96754432 983 983 983 983 0
173 20241209 164200 96754432 983 983 983 983 0
174 20241209 164100 96754432 983 983 983 983 0
175 20241209 164000 96754432 983 983 983 983 0
176 20241209 163900 96754432 983 983 983 983 0
177 20241209 163800 96754432 983 983 983 983 0
178 20241209 163700 96754432 983 983 983 983 0
179 20241209 163600 96754432 983 983 983 983 0
180 20241209 163500 96754432 983 983 983 983 0
181 20241209 163400 96754432 983 983 983 983 0
182 20241209 163300 96754432 983 983 983 983 780
183 20241209 163200 96754432 983 983 983 983 0
184 20241209 163100 96754432 983 983 983 983 0
185 20241209 163000 96754432 983 983 983 983 0
186 20241209 162900 96754432 983 983 983 983 0
187 20241209 162800 96754432 983 983 983 983 0
188 20241209 162700 96754432 983 983 983 983 0
189 20241209 162600 96754432 983 983 983 983 0
190 20241209 162500 96754432 983 983 983 983 0
191 20241209 162400 96754432 983 983 983 983 0
192 20241209 162300 96754432 983 983 983 983 0
193 20241209 162200 96754432 983 983 983 983 0
194 20241209 162100 96754432 983 983 983 983 0
195 20241209 162000 96754432 983 983 983 983 0
196 20241209 161900 96754432 983 983 983 983 0
197 20241209 161800 96754432 983 983 983 983 0
198 20241209 161700 96754432 983 983 983 983 0
199 20241209 161600 96754432 983 983 983 983 0
200 20241209 161500 96754432 983 983 983 983 0
201 20241209 161400 96754432 983 983 983 983 0
202 20241209 161300 96754432 983 983 983 983 0
203 20241209 161200 96754432 983 983 983 983 0
204 20241209 161100 96754432 983 983 983 983 0
205 20241209 161000 96754432 983 983 983 983 0
206 20241209 160900 96754432 983 983 983 983 0
207 20241209 160800 96754432 983 983 983 983 0
208 20241209 160700 96754432 983 983 983 983 0
209 20241209 160600 96754432 983 983 983 983 0
210 20241209 160500 96754432 983 983 983 983 0
211 20241209 160400 96754432 983 983 983 983 0
212 20241209 160300 96754432 983 983 983 983 780
213 20241209 160200 96754432 983 983 983 983 0
214 20241209 160100 96754432 983 983 983 983 0
215 20241209 160000 96754432 983 983 983 983 0
216 20241209 155900 96754432 983 983 983 983 0
217 20241209 155800 96754432 983 983 983 983 0
218 20241209 155700 96754432 983 983 983 983 0
219 20241209 155600 96754432 983 983 983 983 0
220 20241209 155500 96754432 983 983 983 983 0
221 20241209 155400 96754432 983 983 983 983 0
222 20241209 155300 96754432 983 983 983 983 0
223 20241209 155200 96754432 983 983 983 983 0
224 20241209 155100 96754432 983 983 983 983 0
225 20241209 155000 96754432 983 983 983 983 0
226 20241209 154900 96754432 983 983 983 983 0
227 20241209 154800 96754432 983 983 983 983 0
228 20241209 154700 96754432 983 983 983 983 0
229 20241209 154600 96754432 983 983 983 983 0
230 20241209 154500 96754432 983 983 983 983 0
231 20241209 154400 96754432 983 983 983 983 0
232 20241209 154300 96754432 983 983 983 983 0
233 20241209 154200 96754432 983 983 983 983 0
234 20241209 154100 96754432 983 983 983 983 0
235 20241209 154000 96754432 983 983 983 983 0
236 20241209 153900 96754432 983 983 983 983 0
237 20241209 153800 96754432 983 983 983 983 0
238 20241209 153700 96754432 983 983 983 983 0
239 20241209 153600 96754432 983 983 983 983 0
240 20241209 153500 96754432 983 983 983 983 0
241 20241209 153400 96754432 983 983 983 983 0
242 20241209 153300 96754432 983 983 983 983 780
243 20241209 153200 96754432 983 983 983 983 0
244 20241209 153100 96754432 983 983 983 983 0
245 20241209 153000 96754432 983 983 983 983 780
246 20241209 152900 95987692 984 984 984 984 0
247 20241209 152800 95987692 984 984 984 984 0
248 20241209 152700 95987692 984 984 984 984 0
249 20241209 152600 95987692 984 984 984 984 0
250 20241209 152500 95987692 984 984 984 984 0
251 20241209 152400 95987692 984 984 984 984 0
252 20241209 152300 95987692 984 984 984 984 0
253 20241209 152200 95987692 984 984 984 984 0
254 20241209 152100 95987692 984 984 984 984 0
255 20241209 152000 95987692 984 984 984 984 0
256 20241209 151900 95987692 984 973 984 973 2901
257 20241209 151800 93163709 973 973 973 973 1
258 20241209 151700 93162736 973 973 973 973 0
259 20241209 151600 93162736 973 973 973 973 1
260 20241209 151500 93161763 973 973 973 973 1
261 20241209 151400 93160790 973 973 973 973 84
262 20241209 151300 93079058 973 973 973 973 0
263 20241209 151200 93079058 973 973 973 973 352
264 20241209 151100 92736562 973 972 973 972 16
265 20241209 151000 92721009 972 972 972 972 1
266 20241209 150900 92720037 973 972 973 972 76
267 20241209 150800 92646164 972 972 972 972 15
268 20241209 150700 92631584 972 972 972 972 515
269 20241209 150600 92131004 972 972 972 972 1
270 20241209 150500 92130032 972 971 972 971 150
271 20241209 150400 91984381 971 971 971 971 1
272 20241209 150300 91983410 971 971 971 971 194
273 20241209 150200 91795036 971 971 971 971 13
274 20241209 150100 91782413 970 970 970 970 48
275 20241209 150000 91735853 970 970 970 970 1
276 20241209 145900 91734883 970 970 970 970 1
277 20241209 145800 91733913 970 969 970 969 34
278 20241209 145700 91700965 962 962 962 962 500
279 20241209 145600 91219965 970 970 970 970 18
280 20241209 145500 91202505 970 970 970 970 1
281 20241209 145400 91201535 970 970 970 970 1
282 20241209 145300 91200565 970 969 970 969 255
283 20241209 145200 90953420 969 969 969 969 1
284 20241209 145100 90952451 969 969 969 969 1
285 20241209 145000 90951482 969 962 969 962 10
286 20241209 144900 90941855 970 970 970 970 0
287 20241209 144800 90941855 970 970 970 970 1
288 20241209 144700 90940885 970 969 970 969 9
289 20241209 144600 90932162 969 969 969 969 1
290 20241209 144500 90931193 970 970 970 970 17
291 20241209 144400 90914703 970 968 970 968 501
292 20241209 144300 90428783 968 968 968 968 1
293 20241209 144200 90427815 968 968 968 968 1
294 20241209 144100 90426847 969 969 969 969 0
295 20241209 144000 90426847 969 969 969 969 1
296 20241209 143900 90425878 969 969 969 969 1
297 20241209 143800 90424909 969 969 969 969 1
298 20241209 143700 90423940 969 968 969 968 8
299 20241209 143600 90416195 968 968 968 968 1
300 20241209 143500 90415227 969 957 969 957 190
301 20241209 143400 90233385 968 967 968 967 18
302 20241209 143300 90215969 968 968 968 968 0
303 20241209 143200 90215969 968 968 968 968 1
304 20241209 143100 90215001 967 967 967 967 1
305 20241209 143000 90214034 967 967 967 967 1
306 20241209 142900 90213067 968 968 968 968 0
307 20241209 142800 90213067 968 968 968 968 0
308 20241209 142700 90213067 968 967 968 967 9
309 20241209 142600 90204363 961 961 961 961 27
310 20241209 142500 90178416 968 964 968 964 16000
311 20241209 142400 74691494 955 961 961 955 2000
312 20241209 142300 72771223 965 965 965 965 17
313 20241209 142200 72754818 965 961 965 961 169
314 20241209 142100 72592405 967 967 967 967 0
315 20241209 142000 72592405 967 967 967 967 1
316 20241209 141900 72591438 967 967 967 967 1
317 20241209 141800 72590471 967 967 967 967 1
318 20241209 141700 72589504 968 968 968 968 0
319 20241209 141600 72589504 968 968 968 968 1
320 20241209 141500 72588536 968 968 968 968 1
321 20241209 141400 72587568 968 968 968 968 1
322 20241209 141300 72586600 968 968 968 968 0
323 20241209 141200 72586600 968 965 968 965 18
324 20241209 141100 72569214 960 961 965 960 2274
325 20241209 141000 70385915 966 966 966 966 1
326 20241209 140900 70384949 966 966 966 966 0
327 20241209 140800 70384949 966 966 966 966 1
328 20241209 140700 70383983 966 966 966 966 1
329 20241209 140600 70383017 967 967 967 967 1
330 20241209 140500 70382050 967 962 967 962 34
331 20241209 140400 70349337 962 962 962 962 12
332 20241209 140300 70337793 963 968 968 963 3670
333 20241209 140200 66802490 969 969 969 969 1
334 20241209 140100 66801521 969 970 970 969 18
335 20241209 140000 66784062 970 970 970 970 1
336 20241209 135900 66783092 970 970 970 970 1
337 20241209 135800 66782122 970 970 970 970 1
338 20241209 135700 66781152 970 970 970 970 0
339 20241209 135600 66781152 970 970 970 970 1
340 20241209 135500 66780182 970 970 970 970 1
341 20241209 135400 66779212 971 971 971 971 1
342 20241209 135300 66778241 971 971 971 971 0
343 20241209 135200 66778241 971 971 971 971 1
344 20241209 135100 66777270 971 971 971 971 1
345 20241209 135000 66776299 971 970 971 970 69
346 20241209 134900 66709301 970 970 970 970 0
347 20241209 134800 66709301 970 970 970 970 4
348 20241209 134700 66705421 970 970 970 970 1
349 20241209 134600 66704451 970 970 970 970 2
350 20241209 134500 66702511 971 971 971 971 0
351 20241209 134400 66702511 971 971 971 971 1
352 20241209 134300 66701540 972 972 972 972 1
353 20241209 134200 66700568 972 972 972 972 1
354 20241209 134100 66699596 972 972 972 972 0
355 20241209 134000 66699596 972 972 972 972 1
356 20241209 133900 66698624 972 971 972 971 19
357 20241209 133800 66680160 971 971 971 971 1
358 20241209 133700 66679189 971 971 971 971 3
359 20241209 133600 66676276 972 972 972 972 1
360 20241209 133500 66675304 972 972 972 972 1
361 20241209 133400 66674332 972 972 972 972 1
362 20241209 133300 66673360 972 972 972 972 0
363 20241209 133200 66673360 972 972 972 972 1
364 20241209 133100 66672388 973 973 973 973 1
365 20241209 133000 66671415 973 973 973 973 1
366 20241209 132900 66670442 973 973 973 973 0
367 20241209 132800 66670442 973 971 973 971 19
368 20241209 132700 66651977 970 970 970 970 24
369 20241209 132600 66628697 972 972 972 972 1
370 20241209 132500 66627725 972 972 972 972 19
371 20241209 132400 66609257 972 972 972 972 1
372 20241209 132300 66608285 973 973 973 973 1
373 20241209 132200 66607312 973 973 973 973 1
374 20241209 132100 66606339 973 973 973 973 0
375 20241209 132000 66606339 973 973 973 973 1
376 20241209 131900 66605366 973 973 973 973 1
377 20241209 131800 66604393 973 973 973 973 1
378 20241209 131700 66603420 973 973 973 973 18
379 20241209 131600 66585906 973 970 973 970 65
380 20241209 131500 66522853 970 970 970 970 1
381 20241209 131400 66521883 970 970 970 970 1
382 20241209 131300 66520913 970 970 970 970 1
383 20241209 131200 66519943 969 969 969 969 4
384 20241209 131100 66516067 969 969 969 969 1
385 20241209 131000 66515098 969 969 969 969 1
386 20241209 130900 66514129 969 969 969 969 0
387 20241209 130800 66514129 969 969 969 969 1
388 20241209 130700 66513160 969 969 969 969 1
389 20241209 130600 66512191 969 970 970 969 19
390 20241209 130500 66493762 970 970 970 970 0
391 20241209 130400 66493762 970 970 970 970 105
392 20241209 130300 66391912 970 975 975 970 512
393 20241209 130200 65895262 975 975 975 975 1
394 20241209 130100 65894287 976 976 976 976 0
395 20241209 130000 65894287 976 976 976 976 1
396 20241209 125900 65893311 970 978 978 970 4836
397 20241209 125800 61174775 978 984 984 978 1622
398 20241209 125700 59587861 985 985 985 985 0
399 20241209 125600 59587861 985 985 985 985 1
400 20241209 125500 59586876 985 985 985 985 19
401 20241209 125400 59568161 985 985 985 985 2
402 20241209 125300 59566191 985 984 985 984 41
403 20241209 125200 59525846 984 984 984 984 101
404 20241209 125100 59426462 984 983 984 983 9
405 20241209 125000 59417614 984 984 984 984 21
406 20241209 124900 59396950 985 985 985 985 20
407 20241209 124800 59377250 985 985 985 985 1
408 20241209 124700 59376265 986 986 986 986 4
409 20241209 124600 59372321 984 984 984 984 8
410 20241209 124500 59364449 985 985 985 985 550
411 20241209 124400 58822699 986 986 986 986 19
412 20241209 124300 58803965 987 987 987 987 1
413 20241209 124200 58802978 986 986 986 986 1
414 20241209 124100 58801992 985 985 985 985 10
415 20241209 124000 58792142 986 986 986 986 1
416 20241209 123900 58791156 986 986 986 986 1
417 20241209 123800 58790170 987 987 987 987 51
418 20241209 123700 58739833 987 987 987 987 0
419 20241209 123600 58739833 987 987 987 987 41
420 20241209 123500 58699366 987 987 987 987 1
421 20241209 123400 58698379 987 987 987 987 1
422 20241209 123300 58697392 987 987 987 987 18
423 20241209 123200 58679626 987 987 987 987 1
424 20241209 123100 58678639 987 987 987 987 1
425 20241209 123000 58677652 987 987 987 987 1
426 20241209 122900 58676665 987 987 987 987 0
427 20241209 122800 58676665 987 987 987 987 1
428 20241209 122700 58675678 987 987 987 987 1
429 20241209 122600 58674691 987 987 987 987 1
430 20241209 122500 58673704 987 987 987 987 0
431 20241209 122400 58673704 987 987 987 987 1
432 20241209 122300 58672717 987 987 987 987 1
433 20241209 122200 58671730 987 987 987 987 19
434 20241209 122100 58652977 987 987 987 987 0
435 20241209 122000 58652977 987 987 987 987 1
436 20241209 121900 58651990 987 987 987 987 1
437 20241209 121800 58651003 987 987 987 987 1
438 20241209 121700 58650016 987 987 987 987 0
439 20241209 121600 58650016 987 987 987 987 1
440 20241209 121500 58649029 989 989 989 989 1
441 20241209 121400 58648040 989 989 989 989 1
442 20241209 121300 58647051 989 989 989 989 0
443 20241209 121200 58647051 989 989 989 989 6
444 20241209 121100 58641117 989 989 989 989 19
445 20241209 121000 58622326 989 989 989 989 4
446 20241209 120900 58618370 989 989 989 989 0
447 20241209 120800 58618370 989 989 989 989 1
448 20241209 120700 58617381 989 989 989 989 1
449 20241209 120600 58616392 989 989 989 989 1
450 20241209 120500 58615403 989 989 989 989 0
451 20241209 120400 58615403 989 989 989 989 1
452 20241209 120300 58614414 989 989 989 989 1
453 20241209 120200 58613425 989 989 989 989 1
454 20241209 120100 58612436 989 989 989 989 0
455 20241209 120000 58612436 989 988 989 988 19
456 20241209 115900 58593654 989 989 989 989 1
457 20241209 115800 58592665 989 989 989 989 1
458 20241209 115700 58591676 989 989 989 989 0
459 20241209 115600 58591676 989 989 989 989 1
460 20241209 115500 58590687 989 989 989 989 1
461 20241209 115400 58589698 989 989 989 989 1
462 20241209 115300 58588709 989 985 989 985 4
463 20241209 115200 58584765 979 985 985 979 9
464 20241209 115100 58575948 985 985 985 984 11
465 20241209 115000 58565121 985 985 985 985 1
466 20241209 114900 58564136 989 986 989 986 18
467 20241209 114800 58546340 986 986 986 986 41
468 20241209 114700 58505914 986 986 986 986 1
469 20241209 114600 58504928 986 986 986 986 1
470 20241209 114500 58503942 986 986 986 986 0
471 20241209 114400 58503942 986 986 986 986 1
472 20241209 114300 58502956 986 985 986 985 11
473 20241209 114200 58492117 985 985 985 985 1
474 20241209 114100 58491132 986 982 986 982 33
475 20241209 114000 58458722 982 982 982 982 601
476 20241209 113900 57868540 981 981 981 981 2
477 20241209 113800 57866578 981 980 981 980 19
478 20241209 113700 57847944 982 982 982 982 0
479 20241209 113600 57847944 982 982 982 982 1
480 20241209 113500 57846962 982 982 982 982 1
481 20241209 113400 57845980 982 982 982 982 1
482 20241209 113300 57844998 982 982 982 982 0
483 20241209 113200 57844998 982 982 982 982 1
484 20241209 113100 57844016 982 982 982 982 1
485 20241209 113000 57843034 982 982 982 982 1
486 20241209 112900 57842052 982 982 982 982 0
487 20241209 112800 57842052 982 982 982 982 1
488 20241209 112700 57841070 982 983 986 982 19
489 20241209 112600 57822358 975 975 975 975 3265
490 20241209 112500 54638983 971 970 971 970 57
491 20241209 112400 54583653 970 970 970 970 1
492 20241209 112300 54582683 971 971 971 971 1
493 20241209 112200 54581712 971 971 971 971 1
494 20241209 112100 54580741 971 971 971 971 0
495 20241209 112000 54580741 971 971 971 971 1501
496 20241209 111900 53123270 971 969 971 969 82
497 20241209 111800 53043810 969 969 969 951 228
498 20241209 111700 52826541 971 972 972 970 462
499 20241209 111600 52377943 975 974 975 971 1003
500 20241209 111500 51402992 975 990 990 975 1310
501 20241209 111400 50120787 990 990 990 990 1
502 20241209 111300 50119797 990 990 990 990 0
503 20241209 111200 50119797 990 990 990 990 1
504 20241209 111100 50118807 978 992 992 978 4
505 20241209 111000 50114862 983 983 992 976 1557
506 20241209 110900 48590831 993 993 993 993 0
507 20241209 110800 48590831 993 992 993 992 101
508 20241209 110700 48490570 993 993 993 993 2
509 20241209 110600 48488584 993 983 993 982 414
510 20241209 110500 48081514 991 983 991 983 2
511 20241209 110400 48079540 991 992 992 991 11
512 20241209 110300 48068638 991 979 992 979 7
513 20241209 110200 48061731 993 992 993 992 11
514 20241209 110100 48050818 992 991 992 991 170
515 20241209 110000 47882268 991 991 991 991 1
516 20241209 105900 47881277 991 991 991 991 1
517 20241209 105800 47880286 991 991 991 991 1
518 20241209 105700 47879295 993 993 993 993 0
519 20241209 105600 47879295 993 993 993 993 1
520 20241209 105500 47878302 993 992 993 975 2436
521 20241209 105400 45490632 1001 1001 1001 1001 1
522 20241209 105300 45489631 1001 1001 1001 1001 0
523 20241209 105200 45489631 1001 1001 1001 1001 1
524 20241209 105100 45488630 1001 1001 1001 1001 1
525 20241209 105000 45487629 1002 1002 1002 1002 1
526 20241209 104900 45486627 1001 1001 1001 1001 0
527 20241209 104800 45486627 1001 1001 1001 1001 1
528 20241209 104700 45485626 992 1001 1002 992 4
529 20241209 104600 45481629 992 1002 1002 992 2
530 20241209 104500 45479635 1003 990 1003 990 3
531 20241209 104400 45476640 1004 992 1004 988 600
532 20241209 104300 44881410 992 1004 1004 992 6860
533 20241209 104200 38072283 993 1002 1004 993 359
534 20241209 104100 37712034 1003 1003 1003 1003 0
535 20241209 104000 37712034 1003 1002 1003 1002 13
536 20241209 103900 37699002 1002 1002 1002 1002 1
537 20241209 103800 37698000 1003 1003 1003 1003 1
538 20241209 103700 37696997 1003 1003 1003 1003 0
539 20241209 103600 37696997 1003 1003 1003 1003 1
540 20241209 103500 37695994 1004 1004 1004 1004 1
541 20241209 103400 37694990 1004 1004 1004 1004 1
542 20241209 103300 37693986 1004 1004 1004 1004 0
543 20241209 103200 37693986 1004 1004 1004 1004 1
544 20241209 103100 37692982 1004 1003 1004 1002 40
545 20241209 103000 37652867 1002 992 1002 992 2
546 20241209 102900 37650873 1003 1003 1003 1003 4000
547 20241209 102800 33638873 1004 990 1004 990 4
548 20241209 102700 33634872 1004 1004 1004 1004 1
549 20241209 102600 33633868 1004 1004 1004 1004 2
550 20241209 102500 33631860 1000 1004 1004 998 502
551 20241209 102400 33129858 1009 1009 1009 1009 1
552 20241209 102300 33128849 1009 1009 1009 1009 1
553 20241209 102200 33127840 1009 998 1009 998 4001
554 20241209 102100 29090989 998 998 998 998 1
555 20241209 102000 29089991 993 993 993 993 294
556 20241209 101900 28798049 993 991 993 991 34
557 20241209 101800 28764340 991 991 991 991 1
558 20241209 101700 28763349 984 984 984 984 23
559 20241209 101600 28740717 993 993 993 993 1
560 20241209 101500 28739724 993 993 993 993 1
561 20241209 101400 28738731 993 993 993 993 1
562 20241209 101300 28737738 993 993 993 993 200
563 20241209 101200 28539138 993 992 993 992 501
564 20241209 101100 28041654 993 993 993 993 8
565 20241209 101000 28033710 999 999 999 999 2
566 20241209 100900 28031712 1001 1001 1001 1001 0
567 20241209 100800 28031712 1001 1000 1001 1000 2991
568 20241209 100700 25040710 1001 996 1001 996 1702
569 20241209 100600 23342637 996 999 999 996 2
570 20241209 100500 23340642 1000 1000 1000 1000 0
571 20241209 100400 23340642 1000 1000 1000 1000 1
572 20241209 100300 23339642 1000 1000 1000 1000 1
573 20241209 100200 23338642 1000 1000 1000 1000 1
574 20241209 100100 23337642 1000 1000 1000 1000 1
575 20241209 100000 23336642 1001 1001 1001 1001 1
576 20241209 095900 23335641 1001 1001 1001 1001 1
577 20241209 095800 23334640 1001 1001 1001 1001 1
578 20241209 095700 23333639 1001 1001 1001 1001 0
579 20241209 095600 23333639 1001 1001 1001 1001 1
580 20241209 095500 23332638 1000 1000 1000 999 5
581 20241209 095400 23327639 1001 1001 1001 1001 1
582 20241209 095300 23326638 1002 1002 1002 1002 0
583 20241209 095200 23326638 1002 1002 1002 1002 1
584 20241209 095100 23325636 1002 1009 1009 1002 174
585 20241209 095000 23151281 1009 1011 1011 1009 305
586 20241209 094900 22842929 1015 1015 1015 1015 0
587 20241209 094800 22842929 1015 1015 1015 1015 1
588 20241209 094700 22841914 1015 1014 1015 1014 2
589 20241209 094600 22839885 1015 1016 1016 1015 3
590 20241209 094500 22836839 1017 1017 1017 1014 18
591 20241209 094400 22818536 1017 1017 1017 1013 120
592 20241209 094300 22696526 1017 1014 1017 1014 1303
593 20241209 094200 21373064 1014 1013 1014 1013 1562
594 20241209 094100 19789390 1014 1011 1014 1011 2869
595 20241209 094000 16883361 1011 1010 1011 1010 6001
596 20241209 093900 10816534 1010 999 1011 999 8433
597 20241209 093800 2341472 983 999 999 983 358
598 20241209 093700 1988197 999 999 999 999 0
599 20241209 093600 1988197 999 999 999 999 1
600 20241209 093500 1987198 999 1000 1000 999 807
601 20241209 093400 1180199 1000 1000 1000 1000 1
602 20241209 093300 1179199 1001 1001 1001 1001 0
603 20241209 093200 1179199 1001 1001 1001 1001 1
604 20241209 093100 1178198 1001 1001 1001 1001 1
605 20241209 093000 1177197 1001 1001 1001 1001 1
606 20241209 092900 1176196 989 989 989 989 10
607 20241209 092800 1166306 1001 1001 1001 1001 1
608 20241209 092700 1165305 1001 1001 1001 1001 1
609 20241209 092600 1164304 1002 1002 1002 1002 1
610 20241209 092500 1163302 1002 1002 1002 1002 0
611 20241209 092400 1163302 1002 1002 1002 1002 1
612 20241209 092300 1162300 1003 1003 1003 1003 1
613 20241209 092200 1161297 1003 1003 1003 1003 1
614 20241209 092100 1160294 989 989 989 989 200
615 20241209 092000 962494 989 1004 1004 989 302
616 20241209 091900 663489 1004 1004 1004 1004 1
617 20241209 091800 662485 1004 989 1004 989 82
618 20241209 091700 581372 998 998 998 998 19
619 20241209 091600 562410 1005 1005 1005 1005 1
620 20241209 091500 561405 1003 1003 1003 1003 1
621 20241209 091400 560402 1000 1000 1000 1000 1
622 20241209 091300 559402 1005 1005 1005 1005 0
623 20241209 091200 559402 1005 1005 1005 1005 1
624 20241209 091100 558397 1005 1005 1005 1005 1
625 20241209 091000 557392 1005 1005 1005 1005 1
626 20241209 090900 556387 1005 1005 1005 1005 0
627 20241209 090800 556387 1005 1005 1005 1005 1
628 20241209 090700 555382 1005 1005 1005 1005 1
629 20241209 090600 554377 1005 1005 1005 1005 1
630 20241209 090500 553372 1005 1005 1005 1005 0
631 20241209 090400 553372 1005 1005 1005 1005 0
632 20241209 090300 553372 1005 1005 1005 1005 0
633 20241209 090200 553372 1005 1005 1005 1005 0
634 20241209 090100 553372 1005 1000 1005 1000 262
635 20241209 090000 290418 998 998 998 998 291