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

642
056090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194000,506882561,970,970,970,970,6869
20241209,193900,506882561,970,970,970,970,0
20241209,193800,506882561,970,970,970,970,0
20241209,193700,506882561,970,970,970,970,0
20241209,193600,506882561,970,970,970,970,0
20241209,193500,506882561,970,970,970,970,0
20241209,193400,506882561,970,970,970,970,0
20241209,193300,506882561,970,970,970,970,0
20241209,193200,506882561,970,970,970,970,0
20241209,193100,506882561,970,970,970,970,0
20241209,193000,506882561,970,970,970,970,0
20241209,192900,506882561,970,970,970,970,0
20241209,192800,506882561,970,970,970,970,0
20241209,192700,506882561,970,970,970,970,0
20241209,192600,506882561,970,970,970,970,0
20241209,192500,506882561,970,970,970,970,0
20241209,192400,506882561,970,970,970,970,0
20241209,192300,506882561,970,970,970,970,0
20241209,192200,506882561,970,970,970,970,0
20241209,192100,506882561,970,970,970,970,0
20241209,192000,506882561,970,970,970,970,0
20241209,191900,506882561,970,970,970,970,0
20241209,191800,506882561,970,970,970,970,0
20241209,191700,506882561,970,970,970,970,0
20241209,191600,506882561,970,970,970,970,0
20241209,191500,506882561,970,970,970,970,0
20241209,191400,506882561,970,970,970,970,0
20241209,191300,506882561,970,970,970,970,0
20241209,191200,506882561,970,970,970,970,0
20241209,191100,506882561,970,970,970,970,0
20241209,191000,506882561,970,970,970,970,6869
20241209,190900,506882561,970,970,970,970,0
20241209,190800,506882561,970,970,970,970,0
20241209,190700,506882561,970,970,970,970,0
20241209,190600,506882561,970,970,970,970,0
20241209,190500,506882561,970,970,970,970,0
20241209,190400,506882561,970,970,970,970,0
20241209,190300,506882561,970,970,970,970,0
20241209,190200,506882561,970,970,970,970,0
20241209,190100,506882561,970,970,970,970,0
20241209,190000,506882561,970,970,970,970,0
20241209,185900,506882561,970,970,970,970,0
20241209,185800,506882561,970,970,970,970,0
20241209,185700,506882561,970,970,970,970,0
20241209,185600,506882561,970,970,970,970,0
20241209,185500,506882561,970,970,970,970,0
20241209,185400,506882561,970,970,970,970,0
20241209,185300,506882561,970,970,970,970,0
20241209,185200,506882561,970,970,970,970,0
20241209,185100,506882561,970,970,970,970,0
20241209,185000,506882561,970,970,970,970,0
20241209,184900,506882561,970,970,970,970,0
20241209,184800,506882561,970,970,970,970,0
20241209,184700,506882561,970,970,970,970,0
20241209,184600,506882561,970,970,970,970,0
20241209,184500,506882561,970,970,970,970,0
20241209,184400,506882561,970,970,970,970,0
20241209,184300,506882561,970,970,970,970,0
20241209,184200,506882561,970,970,970,970,0
20241209,184100,506882561,970,970,970,970,0
20241209,184000,506882561,970,970,970,970,6869
20241209,183900,506882561,970,970,970,970,0
20241209,183800,506882561,970,970,970,970,0
20241209,183700,506882561,970,970,970,970,0
20241209,183600,506882561,970,970,970,970,0
20241209,183500,506882561,970,970,970,970,0
20241209,183400,506882561,970,970,970,970,0
20241209,183300,506882561,970,970,970,970,0
20241209,183200,506882561,970,970,970,970,0
20241209,183100,506882561,970,970,970,970,0
20241209,183000,506882561,970,970,970,970,0
20241209,182900,506882561,970,970,970,970,0
20241209,182800,506882561,970,970,970,970,0
20241209,182700,506882561,970,970,970,970,0
20241209,182600,506882561,970,970,970,970,0
20241209,182500,506882561,970,970,970,970,0
20241209,182400,506882561,970,970,970,970,0
20241209,182300,506882561,970,970,970,970,0
20241209,182200,506882561,970,970,970,970,0
20241209,182100,506882561,970,970,970,970,0
20241209,182000,506882561,970,970,970,970,0
20241209,181900,506882561,970,970,970,970,0
20241209,181800,506882561,970,970,970,970,0
20241209,181700,506882561,970,970,970,970,0
20241209,181600,506882561,970,970,970,970,0
20241209,181500,506882561,970,970,970,970,0
20241209,181400,506882561,970,970,970,970,0
20241209,181300,506882561,970,970,970,970,0
20241209,181200,506882561,970,970,970,970,0
20241209,181100,506882561,970,970,970,970,0
20241209,181000,506882561,970,970,970,970,6869
20241209,180900,506882561,970,970,970,970,0
20241209,180800,506882561,970,970,970,970,0
20241209,180700,506882561,970,970,970,970,0
20241209,180600,506882561,970,970,970,970,0
20241209,180500,506882561,970,970,970,970,0
20241209,180400,506882561,970,970,970,970,0
20241209,180300,506882561,970,970,970,970,0
20241209,180200,506882561,970,970,970,970,0
20241209,180100,506882561,970,970,970,970,0
20241209,180000,506882561,970,970,970,970,0
20241209,175900,506882561,970,970,970,970,0
20241209,175800,506882561,970,970,970,970,0
20241209,175700,506882561,970,970,970,970,0
20241209,175600,506882561,970,970,970,970,0
20241209,175500,506882561,970,970,970,970,0
20241209,175400,506882561,970,970,970,970,0
20241209,175300,506882561,970,970,970,970,0
20241209,175200,506882561,970,970,970,970,0
20241209,175100,506882561,970,970,970,970,0
20241209,175000,506882561,970,970,970,970,0
20241209,174900,506882561,970,970,970,970,0
20241209,174800,506882561,970,970,970,970,0
20241209,174700,506882561,970,970,970,970,0
20241209,174600,506882561,970,970,970,970,0
20241209,174500,506882561,970,970,970,970,0
20241209,174400,506882561,970,970,970,970,0
20241209,174300,506882561,970,970,970,970,0
20241209,174200,506882561,970,970,970,970,0
20241209,174100,506882561,970,970,970,970,0
20241209,174000,506882561,970,970,970,970,6869
20241209,173900,506882561,970,970,970,970,0
20241209,173800,506882561,970,970,970,970,0
20241209,173700,506882561,970,970,970,970,0
20241209,173600,506882561,970,970,970,970,0
20241209,173500,506882561,970,970,970,970,0
20241209,173400,506882561,970,970,970,970,0
20241209,173300,506882561,970,970,970,970,0
20241209,173200,506882561,970,970,970,970,0
20241209,173100,506882561,970,970,970,970,0
20241209,173000,506882561,970,970,970,970,0
20241209,172900,506882561,970,970,970,970,0
20241209,172800,506882561,970,970,970,970,0
20241209,172700,506882561,970,970,970,970,0
20241209,172600,506882561,970,970,970,970,0
20241209,172500,506882561,970,970,970,970,0
20241209,172400,506882561,970,970,970,970,0
20241209,172300,506882561,970,970,970,970,0
20241209,172200,506882561,970,970,970,970,0
20241209,172100,506882561,970,970,970,970,0
20241209,172000,506882561,970,970,970,970,0
20241209,171900,506882561,970,970,970,970,0
20241209,171800,506882561,970,970,970,970,0
20241209,171700,506882561,970,970,970,970,0
20241209,171600,506882561,970,970,970,970,0
20241209,171500,506882561,970,970,970,970,0
20241209,171400,506882561,970,970,970,970,0
20241209,171300,506882561,970,970,970,970,0
20241209,171200,506882561,970,970,970,970,0
20241209,171100,506882561,970,970,970,970,0
20241209,171000,506882561,970,970,970,970,6869
20241209,170900,506882561,970,970,970,970,0
20241209,170800,506882561,970,970,970,970,0
20241209,170700,506882561,970,970,970,970,0
20241209,170600,506882561,970,970,970,970,0
20241209,170500,506882561,970,970,970,970,0
20241209,170400,506882561,970,970,970,970,0
20241209,170300,506882561,970,970,970,970,0
20241209,170200,506882561,970,970,970,970,0
20241209,170100,506882561,970,970,970,970,0
20241209,170000,506882561,970,970,970,970,0
20241209,165900,506882561,970,970,970,970,0
20241209,165800,506882561,970,970,970,970,0
20241209,165700,506882561,970,970,970,970,0
20241209,165600,506882561,970,970,970,970,0
20241209,165500,506882561,970,970,970,970,0
20241209,165400,506882561,970,970,970,970,0
20241209,165300,506882561,970,970,970,970,0
20241209,165200,506882561,970,970,970,970,0
20241209,165100,506882561,970,970,970,970,0
20241209,165000,506882561,970,970,970,970,0
20241209,164900,506882561,970,970,970,970,0
20241209,164800,506882561,970,970,970,970,0
20241209,164700,506882561,970,970,970,970,0
20241209,164600,506882561,970,970,970,970,0
20241209,164500,506882561,970,970,970,970,0
20241209,164400,506882561,970,970,970,970,0
20241209,164300,506882561,970,970,970,970,0
20241209,164200,506882561,970,970,970,970,0
20241209,164100,506882561,970,970,970,970,0
20241209,164000,506882561,970,970,970,970,6869
20241209,163900,506882561,970,970,970,970,0
20241209,163800,506882561,970,970,970,970,0
20241209,163700,506882561,970,970,970,970,0
20241209,163600,506882561,970,970,970,970,0
20241209,163500,506882561,970,970,970,970,0
20241209,163400,506882561,970,970,970,970,0
20241209,163300,506882561,970,970,970,970,0
20241209,163200,506882561,970,970,970,970,0
20241209,163100,506882561,970,970,970,970,0
20241209,163000,506882561,970,970,970,970,0
20241209,162900,506882561,970,970,970,970,0
20241209,162800,506882561,970,970,970,970,0
20241209,162700,506882561,970,970,970,970,0
20241209,162600,506882561,970,970,970,970,0
20241209,162500,506882561,970,970,970,970,0
20241209,162400,506882561,970,970,970,970,0
20241209,162300,506882561,970,970,970,970,0
20241209,162200,506882561,970,970,970,970,0
20241209,162100,506882561,970,970,970,970,0
20241209,162000,506882561,970,970,970,970,0
20241209,161900,506882561,970,970,970,970,0
20241209,161800,506882561,970,970,970,970,0
20241209,161700,506882561,970,970,970,970,0
20241209,161600,506882561,970,970,970,970,0
20241209,161500,506882561,970,970,970,970,0
20241209,161400,506882561,970,970,970,970,0
20241209,161300,506882561,970,970,970,970,0
20241209,161200,506882561,970,970,970,970,0
20241209,161100,506882561,970,970,970,970,0
20241209,161000,506882561,970,970,970,970,6869
20241209,160900,506882561,970,970,970,970,0
20241209,160800,506882561,970,970,970,970,0
20241209,160700,506882561,970,970,970,970,0
20241209,160600,506882561,970,970,970,970,0
20241209,160500,506882561,970,970,970,970,0
20241209,160400,506882561,970,970,970,970,0
20241209,160300,506882561,970,970,970,970,0
20241209,160200,506882561,970,970,970,970,0
20241209,160100,506882561,970,970,970,970,0
20241209,160000,506882561,970,970,970,970,0
20241209,155900,506882561,970,970,970,970,0
20241209,155800,506882561,970,970,970,970,0
20241209,155700,506882561,970,970,970,970,0
20241209,155600,506882561,970,970,970,970,0
20241209,155500,506882561,970,970,970,970,0
20241209,155400,506882561,970,970,970,970,0
20241209,155300,506882561,970,970,970,970,0
20241209,155200,506882561,970,970,970,970,0
20241209,155100,506882561,970,970,970,970,0
20241209,155000,506882561,970,970,970,970,0
20241209,154900,506882561,970,970,970,970,0
20241209,154800,506882561,970,970,970,970,0
20241209,154700,506882561,970,970,970,970,0
20241209,154600,506882561,970,970,970,970,0
20241209,154500,506882561,970,970,970,970,0
20241209,154400,506882561,970,970,970,970,0
20241209,154300,506882561,970,970,970,970,0
20241209,154200,506882561,970,970,970,970,0
20241209,154100,506882561,970,970,970,970,0
20241209,154000,506882561,970,970,970,970,6869
20241209,153900,506882561,970,970,970,970,0
20241209,153800,506882561,970,970,970,970,0
20241209,153700,506882561,970,970,970,970,0
20241209,153600,506882561,970,970,970,970,0
20241209,153500,506882561,970,970,970,970,0
20241209,153400,506882561,970,970,970,970,0
20241209,153300,506882561,970,970,970,970,0
20241209,153200,506882561,970,970,970,970,0
20241209,153100,506882561,970,970,970,970,0
20241209,153000,506882561,970,970,970,970,6869
20241209,152900,500219631,980,980,980,980,0
20241209,152800,500219631,980,980,980,980,0
20241209,152700,500219631,980,980,980,980,0
20241209,152600,500219631,980,980,980,980,0
20241209,152500,500219631,980,980,980,980,0
20241209,152400,500219631,980,980,980,980,0
20241209,152300,500219631,980,980,980,980,0
20241209,152200,500219631,980,980,980,980,0
20241209,152100,500219631,980,980,980,980,0
20241209,152000,500219631,980,980,980,980,0
20241209,151900,500219631,980,980,980,980,500
20241209,151800,499729631,980,980,980,980,939
20241209,151700,498809411,980,979,980,979,4122
20241209,151600,494770451,979,979,979,979,2
20241209,151500,494768493,980,980,980,980,0
20241209,151400,494768493,980,980,980,980,0
20241209,151300,494768493,980,980,980,980,0
20241209,151200,494768493,980,967,980,967,11913
20241209,151100,483225689,967,967,967,967,0
20241209,151000,483225689,967,967,967,967,500
20241209,150900,482742189,966,966,966,966,1
20241209,150800,482741223,977,968,977,953,7001
20241209,150700,475998426,968,979,979,968,6105
20241209,150600,470034673,978,978,978,978,716
20241209,150500,469334425,978,978,978,978,0
20241209,150400,469334425,978,978,978,978,10
20241209,150300,469324645,978,978,978,978,0
20241209,150200,469324645,978,975,978,975,8947
20241209,150100,460591371,975,975,975,975,200
20241209,150000,460396371,976,976,976,976,150
20241209,145900,460249971,976,976,976,976,0
20241209,145800,460249971,976,976,976,976,0
20241209,145700,460249971,976,976,976,976,0
20241209,145600,460249971,976,973,976,973,2073
20241209,145500,458232939,966,972,972,966,5352
20241209,145400,453057855,973,973,973,973,77
20241209,145300,452982934,975,975,975,975,0
20241209,145200,452982934,975,975,975,975,0
20241209,145100,452982934,975,975,975,975,1
20241209,145000,452981959,977,968,977,968,21
20241209,144900,452961451,977,977,977,977,6
20241209,144800,452955589,966,966,966,966,0
20241209,144700,452955589,966,966,966,966,0
20241209,144600,452955589,966,966,966,966,2
20241209,144500,452953657,966,967,967,966,222
20241209,144400,452739108,966,966,966,966,40
20241209,144300,452700468,978,978,978,978,0
20241209,144200,452700468,978,975,978,975,3742
20241209,144100,449051184,975,975,975,975,1001
20241209,144000,448075209,975,975,975,975,1
20241209,143900,448074234,978,978,978,978,0
20241209,143800,448074234,978,978,978,978,0
20241209,143700,448074234,978,978,978,978,0
20241209,143600,448074234,978,978,978,978,15
20241209,143500,448059564,979,979,979,979,0
20241209,143400,448059564,979,979,979,979,0
20241209,143300,448059564,979,979,979,979,0
20241209,143200,448059564,979,979,979,979,0
20241209,143100,448059564,979,979,979,979,0
20241209,143000,448059564,979,979,979,979,1
20241209,142900,448058585,978,978,978,978,6
20241209,142800,448052717,963,963,963,963,1
20241209,142700,448051754,978,978,978,978,2
20241209,142600,448049798,961,961,961,961,0
20241209,142500,448049798,961,961,961,961,6
20241209,142400,448044032,979,979,979,979,0
20241209,142300,448044032,979,958,979,958,3
20241209,142200,448041116,978,978,978,978,0
20241209,142100,448041116,978,978,978,978,0
20241209,142000,448041116,978,978,978,978,0
20241209,141900,448041116,978,978,978,978,926
20241209,141800,447135488,978,978,978,978,0
20241209,141700,447135488,978,978,978,978,0
20241209,141600,447135488,978,978,978,978,0
20241209,141500,447135488,978,978,978,978,2
20241209,141400,447133532,978,978,978,978,0
20241209,141300,447133532,978,978,978,978,0
20241209,141200,447133532,978,978,978,978,0
20241209,141100,447133532,978,978,978,978,0
20241209,141000,447133532,978,978,978,978,0
20241209,140900,447133532,978,978,978,977,3
20241209,140800,447130599,978,978,978,978,0
20241209,140700,447130599,978,963,978,952,10104
20241209,140600,437463468,980,970,980,960,10001
20241209,140500,427853109,986,986,986,986,21
20241209,140400,427832403,986,986,986,986,20
20241209,140300,427812683,986,969,986,969,1620
20241209,140200,426242140,969,977,977,960,5134
20241209,140100,421286054,970,970,970,970,0
20241209,140000,421286054,970,979,980,970,15003
20241209,135900,406705231,977,983,983,977,10000
20241209,135800,396928298,983,983,983,983,0
20241209,135700,396928298,983,983,983,983,5
20241209,135600,396923383,993,993,993,993,0
20241209,135500,396923383,993,993,993,993,0
20241209,135400,396923383,993,993,993,993,50
20241209,135300,396873733,993,993,993,993,0
20241209,135200,396873733,993,993,993,993,0
20241209,135100,396873733,993,993,993,993,0
20241209,135000,396873733,993,993,993,993,0
20241209,134900,396873733,993,993,993,993,0
20241209,134800,396873733,993,993,993,993,0
20241209,134700,396873733,993,993,993,993,0
20241209,134600,396873733,993,982,993,982,155
20241209,134500,396721512,982,986,986,978,3332
20241209,134400,393446820,993,993,993,993,0
20241209,134300,393446820,993,993,993,993,51
20241209,134200,393396177,993,993,993,993,0
20241209,134100,393396177,993,993,993,993,0
20241209,134000,393396177,993,993,993,993,500
20241209,133900,392899677,986,986,986,986,1946
20241209,133800,390980921,986,986,986,986,0
20241209,133700,390980921,986,986,986,986,1627
20241209,133600,389376699,985,985,985,985,500
20241209,133500,388884199,985,985,985,985,4
20241209,133400,388880259,985,986,986,985,700
20241209,133300,388190483,986,986,986,986,0
20241209,133200,388190483,986,986,986,986,0
20241209,133100,388190483,986,986,986,986,0
20241209,133000,388190483,986,986,986,986,0
20241209,132900,388190483,986,987,987,986,3651
20241209,132800,384589597,994,994,994,994,0
20241209,132700,384589597,994,994,994,994,0
20241209,132600,384589597,994,994,994,994,1
20241209,132500,384588603,987,987,987,987,70
20241209,132400,384519513,994,994,994,994,1
20241209,132300,384518519,987,987,987,987,49
20241209,132200,384470156,990,990,990,990,5446
20241209,132100,379078616,990,990,990,990,50
20241209,132000,379029116,990,990,990,990,0
20241209,131900,379029116,990,990,990,990,100
20241209,131800,378930116,994,994,994,994,0
20241209,131700,378930116,994,994,994,994,0
20241209,131600,378930116,994,994,994,992,103
20241209,131500,378827934,993,993,993,993,0
20241209,131400,378827934,993,993,993,993,100
20241209,131300,378728634,994,994,994,994,500
20241209,131200,378231634,994,994,994,994,20
20241209,131100,378211754,986,988,988,986,10005
20241209,131000,368343680,986,989,989,986,224
20241209,130900,368122636,990,991,991,990,1127
20241209,130800,367006804,995,995,995,995,0
20241209,130700,367006804,995,995,995,995,0
20241209,130600,367006804,995,995,995,995,1
20241209,130500,367005809,992,992,992,992,306
20241209,130400,366702257,995,995,995,995,1
20241209,130300,366701262,995,995,995,995,0
20241209,130200,366701262,995,995,995,995,1
20241209,130100,366700267,992,992,992,992,0
20241209,130000,366700267,992,994,994,992,56
20241209,125900,366644669,995,995,995,995,10
20241209,125800,366634719,995,995,995,995,200
20241209,125700,366435719,995,995,995,995,0
20241209,125600,366435719,995,992,995,992,3
20241209,125500,366432740,995,995,995,995,0
20241209,125400,366432740,995,995,995,995,45
20241209,125300,366387965,995,995,995,995,0
20241209,125200,366387965,995,995,995,995,20
20241209,125100,366368065,995,995,995,995,0
20241209,125000,366368065,995,995,995,995,0
20241209,124900,366368065,995,995,995,995,0
20241209,124800,366368065,995,995,995,995,0
20241209,124700,366368065,995,995,995,995,0
20241209,124600,366368065,995,995,995,995,15
20241209,124500,366353140,995,995,995,995,0
20241209,124400,366353140,995,995,995,995,200
20241209,124300,366154140,995,995,995,995,0
20241209,124200,366154140,995,995,995,995,0
20241209,124100,366154140,995,995,995,995,0
20241209,124000,366154140,995,995,995,995,1
20241209,123900,366153145,989,990,990,989,308
20241209,123800,365848268,995,995,995,995,0
20241209,123700,365848268,995,995,995,995,1
20241209,123600,365847273,995,995,995,995,0
20241209,123500,365847273,995,995,995,995,1
20241209,123400,365846278,995,995,995,995,2
20241209,123300,365844288,995,995,995,995,0
20241209,123200,365844288,995,995,995,995,0
20241209,123100,365844288,995,995,995,995,0
20241209,123000,365844288,995,995,995,995,5
20241209,122900,365839313,995,995,995,995,456
20241209,122800,365385593,995,995,995,995,1
20241209,122700,365384598,991,994,994,991,12
20241209,122600,365372676,993,995,995,993,3
20241209,122500,365369695,995,995,995,995,84
20241209,122400,365286115,995,995,995,995,0
20241209,122300,365286115,995,995,995,995,0
20241209,122200,365286115,995,995,995,995,3
20241209,122100,365283130,990,991,991,990,227
20241209,122000,365058300,994,994,994,994,0
20241209,121900,365058300,994,994,994,994,1
20241209,121800,365057306,994,994,994,994,4
20241209,121700,365053330,994,994,994,994,0
20241209,121600,365053330,994,994,994,994,0
20241209,121500,365053330,994,994,994,994,0
20241209,121400,365053330,994,994,994,994,0
20241209,121300,365053330,994,990,994,990,168
20241209,121200,364887006,990,990,990,990,400
20241209,121100,364491006,990,990,994,990,611
20241209,121000,363884364,990,990,990,990,375
20241209,120900,363513114,990,993,993,990,52
20241209,120800,363461631,993,993,993,993,1
20241209,120700,363460638,990,993,993,990,9876
20241209,120600,353654898,990,990,990,990,14
20241209,120500,353641038,993,993,993,993,114
20241209,120400,353527836,993,993,993,993,15
20241209,120300,353512941,993,993,993,993,0
20241209,120200,353512941,993,993,993,993,1
20241209,120100,353511948,986,986,986,986,0
20241209,120000,353511948,986,986,986,986,0
20241209,115900,353511948,986,986,986,986,0
20241209,115800,353511948,986,986,986,986,0
20241209,115700,353511948,986,986,986,986,0
20241209,115600,353511948,986,986,986,986,0
20241209,115500,353511948,986,986,986,986,0
20241209,115400,353511948,986,986,986,986,0
20241209,115300,353511948,986,986,986,986,0
20241209,115200,353511948,986,986,986,986,0
20241209,115100,353511948,986,993,993,986,587
20241209,115000,352929617,993,993,993,993,0
20241209,114900,352929617,993,993,993,993,1
20241209,114800,352928624,985,985,985,985,99
20241209,114700,352831109,984,984,984,984,2
20241209,114600,352829141,994,988,994,984,10138
20241209,114500,342833184,995,995,995,995,10
20241209,114400,342823234,995,995,995,994,206
20241209,114300,342618464,995,994,995,994,3001
20241209,114200,339635469,994,994,994,994,1
20241209,114100,339634475,986,986,986,986,0
20241209,114000,339634475,986,986,986,986,19
20241209,113900,339615741,996,996,996,996,0
20241209,113800,339615741,996,996,996,996,1
20241209,113700,339614745,996,996,996,996,0
20241209,113600,339614745,996,996,996,996,0
20241209,113500,339614745,996,996,996,996,0
20241209,113400,339614745,996,996,996,996,2
20241209,113300,339612753,995,995,995,995,20
20241209,113200,339592853,996,996,996,996,50
20241209,113100,339543053,996,996,996,996,1
20241209,113000,339542057,996,998,998,996,125
20241209,112900,339417505,996,996,996,996,0
20241209,112800,339417505,996,997,997,996,590
20241209,112700,338829318,997,997,997,997,2
20241209,112600,338827324,997,997,997,995,7
20241209,112500,338820351,997,999,999,997,42
20241209,112400,338778397,999,999,999,999,227
20241209,112300,338551624,1000,1000,1000,1000,0
20241209,112200,338551624,1000,1000,1000,1000,0
20241209,112100,338551624,1000,1000,1000,1000,0
20241209,112000,338551624,1000,996,1000,996,2815
20241209,111900,335740763,995,992,995,992,8401
20241209,111800,327397525,991,985,991,985,12210
20241209,111700,315319636,978,978,978,978,39
20241209,111600,315281494,978,978,978,978,0
20241209,111500,315281494,978,979,979,978,232
20241209,111400,315054403,986,986,986,986,0
20241209,111300,315054403,986,986,986,986,232
20241209,111200,314825651,986,983,986,977,746
20241209,111100,314092307,983,980,983,980,1879
20241209,111000,312249135,980,980,980,980,0
20241209,110900,312249135,980,978,980,977,571
20241209,110800,311691262,977,977,977,977,0
20241209,110700,311691262,977,977,977,977,0
20241209,110600,311691262,977,977,977,977,1835
20241209,110500,309898467,977,977,977,977,237
20241209,110400,309666918,977,977,977,977,600
20241209,110300,309080718,980,980,980,980,0
20241209,110200,309080718,980,980,980,980,30
20241209,110100,309051318,983,978,983,978,670
20241209,110000,308395521,979,979,979,979,300
20241209,105900,308101821,990,990,990,990,6
20241209,105800,308095881,990,990,990,990,0
20241209,105700,308095881,990,990,990,987,17
20241209,105600,308079096,987,987,987,987,125
20241209,105500,307955721,990,990,990,990,0
20241209,105400,307955721,990,990,990,990,1
20241209,105300,307954731,977,987,987,977,13214
20241209,105200,294999600,987,987,987,987,137
20241209,105100,294864381,992,992,992,992,1
20241209,105000,294863389,984,984,984,984,0
20241209,104900,294863389,984,984,984,984,0
20241209,104800,294863389,984,993,993,984,1549
20241209,104700,293338732,993,994,994,993,301
20241209,104600,293039539,994,994,994,994,0
20241209,104500,293039539,994,994,994,994,2000
20241209,104400,291051539,994,994,994,994,100
20241209,104300,290952139,994,994,994,994,0
20241209,104200,290952139,994,994,994,994,10
20241209,104100,290942199,994,994,994,994,52
20241209,104000,290890511,994,994,994,994,200
20241209,103900,290691711,994,994,994,994,12
20241209,103800,290679783,995,995,995,995,303
20241209,103700,290378298,994,995,995,994,402
20241209,103600,289978709,995,995,995,995,0
20241209,103500,289978709,995,995,995,995,1
20241209,103400,289977714,987,987,987,987,327
20241209,103300,289654965,987,987,987,987,0
20241209,103200,289654965,987,987,987,987,1
20241209,103100,289653978,983,987,987,982,5576
20241209,103000,284172794,984,984,987,984,485
20241209,102900,283695509,988,988,988,988,157
20241209,102800,283540393,988,988,988,988,0
20241209,102700,283540393,988,988,988,988,343
20241209,102600,283201509,988,988,988,983,5100
20241209,102500,278178300,995,995,995,995,1
20241209,102400,278177305,988,988,988,988,0
20241209,102300,278177305,988,989,989,988,1193
20241209,102200,276997965,989,989,989,989,0
20241209,102100,276997965,989,993,993,989,3
20241209,102000,276994994,995,995,995,995,0
20241209,101900,276994994,995,995,995,995,201
20241209,101800,276794999,995,995,995,995,0
20241209,101700,276794999,995,995,995,995,0
20241209,101600,276794999,995,995,995,995,0
20241209,101500,276794999,995,995,995,995,0
20241209,101400,276794999,995,995,995,995,0
20241209,101300,276794999,995,995,995,995,1
20241209,101200,276794004,989,990,990,989,1009
20241209,101100,275796073,989,989,989,989,2
20241209,101000,275794095,996,996,996,996,21
20241209,100900,275773179,996,989,996,989,3
20241209,100800,275770199,996,994,996,994,105
20241209,100700,275665819,996,996,996,996,3
20241209,100600,275662831,996,995,996,995,1015
20241209,100500,274652506,997,996,997,996,7
20241209,100400,274645532,987,996,997,987,437
20241209,100300,274210323,996,996,996,996,1
20241209,100200,274209327,997,997,997,997,0
20241209,100100,274209327,997,997,997,997,0
20241209,100000,274209327,997,997,997,997,0
20241209,095900,274209327,997,987,997,987,6337
20241209,095800,267941250,985,984,985,984,615
20241209,095700,267335476,984,982,984,982,1098
20241209,095600,266256657,982,977,982,977,3365
20241209,095500,262964190,977,977,977,977,1
20241209,095400,262963213,970,979,981,970,1580
20241209,095300,261425391,979,980,980,979,4543
20241209,095200,256977750,982,982,982,982,219
20241209,095100,256762692,982,977,982,977,5877
20241209,095000,251010367,967,978,978,967,4270
20241209,094900,246875777,978,965,978,965,5518
20241209,094800,241517340,965,965,965,964,13
20241209,094700,241504796,965,955,965,955,5554
20241209,094600,236150948,951,943,966,943,7695
20241209,094500,228838016,924,960,968,913,42674
20241209,094400,188363142,960,966,970,959,3658
20241209,094300,184844571,967,977,977,956,6409
20241209,094200,178656459,978,966,978,966,45161
20241209,094100,134909963,931,931,931,931,0
20241209,094000,134909963,931,993,993,931,31882
20241209,093900,103619570,995,993,995,993,7183
20241209,093800,96486845,993,993,993,993,0
20241209,093700,96486845,993,993,994,993,5858
20241209,093600,90667993,994,990,994,990,1511
20241209,093500,89168522,994,991,994,991,1805
20241209,093400,87378864,994,995,995,992,783
20241209,093300,86600240,995,995,995,990,5053
20241209,093200,81597505,995,991,995,990,4443
20241209,093100,77194509,991,991,991,988,4051
20241209,093000,73189168,991,991,991,989,2620
20241209,092900,70595848,991,991,991,991,510
20241209,092800,70090438,994,985,994,985,558
20241209,092700,69536557,990,990,990,985,2695
20241209,092600,66877344,993,999,999,986,8397
20241209,092500,58589669,989,996,996,989,1770
20241209,092400,56837203,1000,996,1000,993,1392
20241209,092300,55454548,1000,999,1000,996,1142
20241209,092200,54315434,1000,999,1000,999,110
20241209,092100,54205435,999,1000,1009,999,969
20241209,092000,53236031,1009,1000,1009,1000,2
20241209,091900,53234022,1009,1000,1009,1000,1017
20241209,091800,52217013,1000,1001,1009,1000,7116
20241209,091700,45094359,1001,1006,1006,1001,11974
20241209,091600,33085560,1010,1013,1013,1010,133
20241209,091500,32950843,1016,1016,1016,1016,0
20241209,091400,32950843,1016,1015,1016,1004,7235
20241209,091300,25679753,1017,1017,1017,1017,0
20241209,091200,25679753,1017,1017,1017,1017,0
20241209,091100,25679753,1017,1005,1017,1003,12372
20241209,091000,13256065,1005,1005,1005,1005,1000
20241209,090900,12251065,1026,1006,1026,1006,490
20241209,090800,11754982,1015,1015,1015,1015,3703
20241209,090700,7996437,1030,1030,1030,1030,25
20241209,090600,7970687,1030,1030,1030,1030,1
20241209,090500,7969657,1036,1035,1036,1035,2
20241209,090400,7967586,1036,1030,1036,1030,5002
20241209,090300,2795243,1004,1029,1031,1004,1353
20241209,090200,1403743,1032,1035,1035,1001,613
20241209,090100,788877,1036,1036,1036,1036,2
20241209,090000,786805,1036,1026,1036,1021,770
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194000 506882561 970 970 970 970 6869
3 20241209 193900 506882561 970 970 970 970 0
4 20241209 193800 506882561 970 970 970 970 0
5 20241209 193700 506882561 970 970 970 970 0
6 20241209 193600 506882561 970 970 970 970 0
7 20241209 193500 506882561 970 970 970 970 0
8 20241209 193400 506882561 970 970 970 970 0
9 20241209 193300 506882561 970 970 970 970 0
10 20241209 193200 506882561 970 970 970 970 0
11 20241209 193100 506882561 970 970 970 970 0
12 20241209 193000 506882561 970 970 970 970 0
13 20241209 192900 506882561 970 970 970 970 0
14 20241209 192800 506882561 970 970 970 970 0
15 20241209 192700 506882561 970 970 970 970 0
16 20241209 192600 506882561 970 970 970 970 0
17 20241209 192500 506882561 970 970 970 970 0
18 20241209 192400 506882561 970 970 970 970 0
19 20241209 192300 506882561 970 970 970 970 0
20 20241209 192200 506882561 970 970 970 970 0
21 20241209 192100 506882561 970 970 970 970 0
22 20241209 192000 506882561 970 970 970 970 0
23 20241209 191900 506882561 970 970 970 970 0
24 20241209 191800 506882561 970 970 970 970 0
25 20241209 191700 506882561 970 970 970 970 0
26 20241209 191600 506882561 970 970 970 970 0
27 20241209 191500 506882561 970 970 970 970 0
28 20241209 191400 506882561 970 970 970 970 0
29 20241209 191300 506882561 970 970 970 970 0
30 20241209 191200 506882561 970 970 970 970 0
31 20241209 191100 506882561 970 970 970 970 0
32 20241209 191000 506882561 970 970 970 970 6869
33 20241209 190900 506882561 970 970 970 970 0
34 20241209 190800 506882561 970 970 970 970 0
35 20241209 190700 506882561 970 970 970 970 0
36 20241209 190600 506882561 970 970 970 970 0
37 20241209 190500 506882561 970 970 970 970 0
38 20241209 190400 506882561 970 970 970 970 0
39 20241209 190300 506882561 970 970 970 970 0
40 20241209 190200 506882561 970 970 970 970 0
41 20241209 190100 506882561 970 970 970 970 0
42 20241209 190000 506882561 970 970 970 970 0
43 20241209 185900 506882561 970 970 970 970 0
44 20241209 185800 506882561 970 970 970 970 0
45 20241209 185700 506882561 970 970 970 970 0
46 20241209 185600 506882561 970 970 970 970 0
47 20241209 185500 506882561 970 970 970 970 0
48 20241209 185400 506882561 970 970 970 970 0
49 20241209 185300 506882561 970 970 970 970 0
50 20241209 185200 506882561 970 970 970 970 0
51 20241209 185100 506882561 970 970 970 970 0
52 20241209 185000 506882561 970 970 970 970 0
53 20241209 184900 506882561 970 970 970 970 0
54 20241209 184800 506882561 970 970 970 970 0
55 20241209 184700 506882561 970 970 970 970 0
56 20241209 184600 506882561 970 970 970 970 0
57 20241209 184500 506882561 970 970 970 970 0
58 20241209 184400 506882561 970 970 970 970 0
59 20241209 184300 506882561 970 970 970 970 0
60 20241209 184200 506882561 970 970 970 970 0
61 20241209 184100 506882561 970 970 970 970 0
62 20241209 184000 506882561 970 970 970 970 6869
63 20241209 183900 506882561 970 970 970 970 0
64 20241209 183800 506882561 970 970 970 970 0
65 20241209 183700 506882561 970 970 970 970 0
66 20241209 183600 506882561 970 970 970 970 0
67 20241209 183500 506882561 970 970 970 970 0
68 20241209 183400 506882561 970 970 970 970 0
69 20241209 183300 506882561 970 970 970 970 0
70 20241209 183200 506882561 970 970 970 970 0
71 20241209 183100 506882561 970 970 970 970 0
72 20241209 183000 506882561 970 970 970 970 0
73 20241209 182900 506882561 970 970 970 970 0
74 20241209 182800 506882561 970 970 970 970 0
75 20241209 182700 506882561 970 970 970 970 0
76 20241209 182600 506882561 970 970 970 970 0
77 20241209 182500 506882561 970 970 970 970 0
78 20241209 182400 506882561 970 970 970 970 0
79 20241209 182300 506882561 970 970 970 970 0
80 20241209 182200 506882561 970 970 970 970 0
81 20241209 182100 506882561 970 970 970 970 0
82 20241209 182000 506882561 970 970 970 970 0
83 20241209 181900 506882561 970 970 970 970 0
84 20241209 181800 506882561 970 970 970 970 0
85 20241209 181700 506882561 970 970 970 970 0
86 20241209 181600 506882561 970 970 970 970 0
87 20241209 181500 506882561 970 970 970 970 0
88 20241209 181400 506882561 970 970 970 970 0
89 20241209 181300 506882561 970 970 970 970 0
90 20241209 181200 506882561 970 970 970 970 0
91 20241209 181100 506882561 970 970 970 970 0
92 20241209 181000 506882561 970 970 970 970 6869
93 20241209 180900 506882561 970 970 970 970 0
94 20241209 180800 506882561 970 970 970 970 0
95 20241209 180700 506882561 970 970 970 970 0
96 20241209 180600 506882561 970 970 970 970 0
97 20241209 180500 506882561 970 970 970 970 0
98 20241209 180400 506882561 970 970 970 970 0
99 20241209 180300 506882561 970 970 970 970 0
100 20241209 180200 506882561 970 970 970 970 0
101 20241209 180100 506882561 970 970 970 970 0
102 20241209 180000 506882561 970 970 970 970 0
103 20241209 175900 506882561 970 970 970 970 0
104 20241209 175800 506882561 970 970 970 970 0
105 20241209 175700 506882561 970 970 970 970 0
106 20241209 175600 506882561 970 970 970 970 0
107 20241209 175500 506882561 970 970 970 970 0
108 20241209 175400 506882561 970 970 970 970 0
109 20241209 175300 506882561 970 970 970 970 0
110 20241209 175200 506882561 970 970 970 970 0
111 20241209 175100 506882561 970 970 970 970 0
112 20241209 175000 506882561 970 970 970 970 0
113 20241209 174900 506882561 970 970 970 970 0
114 20241209 174800 506882561 970 970 970 970 0
115 20241209 174700 506882561 970 970 970 970 0
116 20241209 174600 506882561 970 970 970 970 0
117 20241209 174500 506882561 970 970 970 970 0
118 20241209 174400 506882561 970 970 970 970 0
119 20241209 174300 506882561 970 970 970 970 0
120 20241209 174200 506882561 970 970 970 970 0
121 20241209 174100 506882561 970 970 970 970 0
122 20241209 174000 506882561 970 970 970 970 6869
123 20241209 173900 506882561 970 970 970 970 0
124 20241209 173800 506882561 970 970 970 970 0
125 20241209 173700 506882561 970 970 970 970 0
126 20241209 173600 506882561 970 970 970 970 0
127 20241209 173500 506882561 970 970 970 970 0
128 20241209 173400 506882561 970 970 970 970 0
129 20241209 173300 506882561 970 970 970 970 0
130 20241209 173200 506882561 970 970 970 970 0
131 20241209 173100 506882561 970 970 970 970 0
132 20241209 173000 506882561 970 970 970 970 0
133 20241209 172900 506882561 970 970 970 970 0
134 20241209 172800 506882561 970 970 970 970 0
135 20241209 172700 506882561 970 970 970 970 0
136 20241209 172600 506882561 970 970 970 970 0
137 20241209 172500 506882561 970 970 970 970 0
138 20241209 172400 506882561 970 970 970 970 0
139 20241209 172300 506882561 970 970 970 970 0
140 20241209 172200 506882561 970 970 970 970 0
141 20241209 172100 506882561 970 970 970 970 0
142 20241209 172000 506882561 970 970 970 970 0
143 20241209 171900 506882561 970 970 970 970 0
144 20241209 171800 506882561 970 970 970 970 0
145 20241209 171700 506882561 970 970 970 970 0
146 20241209 171600 506882561 970 970 970 970 0
147 20241209 171500 506882561 970 970 970 970 0
148 20241209 171400 506882561 970 970 970 970 0
149 20241209 171300 506882561 970 970 970 970 0
150 20241209 171200 506882561 970 970 970 970 0
151 20241209 171100 506882561 970 970 970 970 0
152 20241209 171000 506882561 970 970 970 970 6869
153 20241209 170900 506882561 970 970 970 970 0
154 20241209 170800 506882561 970 970 970 970 0
155 20241209 170700 506882561 970 970 970 970 0
156 20241209 170600 506882561 970 970 970 970 0
157 20241209 170500 506882561 970 970 970 970 0
158 20241209 170400 506882561 970 970 970 970 0
159 20241209 170300 506882561 970 970 970 970 0
160 20241209 170200 506882561 970 970 970 970 0
161 20241209 170100 506882561 970 970 970 970 0
162 20241209 170000 506882561 970 970 970 970 0
163 20241209 165900 506882561 970 970 970 970 0
164 20241209 165800 506882561 970 970 970 970 0
165 20241209 165700 506882561 970 970 970 970 0
166 20241209 165600 506882561 970 970 970 970 0
167 20241209 165500 506882561 970 970 970 970 0
168 20241209 165400 506882561 970 970 970 970 0
169 20241209 165300 506882561 970 970 970 970 0
170 20241209 165200 506882561 970 970 970 970 0
171 20241209 165100 506882561 970 970 970 970 0
172 20241209 165000 506882561 970 970 970 970 0
173 20241209 164900 506882561 970 970 970 970 0
174 20241209 164800 506882561 970 970 970 970 0
175 20241209 164700 506882561 970 970 970 970 0
176 20241209 164600 506882561 970 970 970 970 0
177 20241209 164500 506882561 970 970 970 970 0
178 20241209 164400 506882561 970 970 970 970 0
179 20241209 164300 506882561 970 970 970 970 0
180 20241209 164200 506882561 970 970 970 970 0
181 20241209 164100 506882561 970 970 970 970 0
182 20241209 164000 506882561 970 970 970 970 6869
183 20241209 163900 506882561 970 970 970 970 0
184 20241209 163800 506882561 970 970 970 970 0
185 20241209 163700 506882561 970 970 970 970 0
186 20241209 163600 506882561 970 970 970 970 0
187 20241209 163500 506882561 970 970 970 970 0
188 20241209 163400 506882561 970 970 970 970 0
189 20241209 163300 506882561 970 970 970 970 0
190 20241209 163200 506882561 970 970 970 970 0
191 20241209 163100 506882561 970 970 970 970 0
192 20241209 163000 506882561 970 970 970 970 0
193 20241209 162900 506882561 970 970 970 970 0
194 20241209 162800 506882561 970 970 970 970 0
195 20241209 162700 506882561 970 970 970 970 0
196 20241209 162600 506882561 970 970 970 970 0
197 20241209 162500 506882561 970 970 970 970 0
198 20241209 162400 506882561 970 970 970 970 0
199 20241209 162300 506882561 970 970 970 970 0
200 20241209 162200 506882561 970 970 970 970 0
201 20241209 162100 506882561 970 970 970 970 0
202 20241209 162000 506882561 970 970 970 970 0
203 20241209 161900 506882561 970 970 970 970 0
204 20241209 161800 506882561 970 970 970 970 0
205 20241209 161700 506882561 970 970 970 970 0
206 20241209 161600 506882561 970 970 970 970 0
207 20241209 161500 506882561 970 970 970 970 0
208 20241209 161400 506882561 970 970 970 970 0
209 20241209 161300 506882561 970 970 970 970 0
210 20241209 161200 506882561 970 970 970 970 0
211 20241209 161100 506882561 970 970 970 970 0
212 20241209 161000 506882561 970 970 970 970 6869
213 20241209 160900 506882561 970 970 970 970 0
214 20241209 160800 506882561 970 970 970 970 0
215 20241209 160700 506882561 970 970 970 970 0
216 20241209 160600 506882561 970 970 970 970 0
217 20241209 160500 506882561 970 970 970 970 0
218 20241209 160400 506882561 970 970 970 970 0
219 20241209 160300 506882561 970 970 970 970 0
220 20241209 160200 506882561 970 970 970 970 0
221 20241209 160100 506882561 970 970 970 970 0
222 20241209 160000 506882561 970 970 970 970 0
223 20241209 155900 506882561 970 970 970 970 0
224 20241209 155800 506882561 970 970 970 970 0
225 20241209 155700 506882561 970 970 970 970 0
226 20241209 155600 506882561 970 970 970 970 0
227 20241209 155500 506882561 970 970 970 970 0
228 20241209 155400 506882561 970 970 970 970 0
229 20241209 155300 506882561 970 970 970 970 0
230 20241209 155200 506882561 970 970 970 970 0
231 20241209 155100 506882561 970 970 970 970 0
232 20241209 155000 506882561 970 970 970 970 0
233 20241209 154900 506882561 970 970 970 970 0
234 20241209 154800 506882561 970 970 970 970 0
235 20241209 154700 506882561 970 970 970 970 0
236 20241209 154600 506882561 970 970 970 970 0
237 20241209 154500 506882561 970 970 970 970 0
238 20241209 154400 506882561 970 970 970 970 0
239 20241209 154300 506882561 970 970 970 970 0
240 20241209 154200 506882561 970 970 970 970 0
241 20241209 154100 506882561 970 970 970 970 0
242 20241209 154000 506882561 970 970 970 970 6869
243 20241209 153900 506882561 970 970 970 970 0
244 20241209 153800 506882561 970 970 970 970 0
245 20241209 153700 506882561 970 970 970 970 0
246 20241209 153600 506882561 970 970 970 970 0
247 20241209 153500 506882561 970 970 970 970 0
248 20241209 153400 506882561 970 970 970 970 0
249 20241209 153300 506882561 970 970 970 970 0
250 20241209 153200 506882561 970 970 970 970 0
251 20241209 153100 506882561 970 970 970 970 0
252 20241209 153000 506882561 970 970 970 970 6869
253 20241209 152900 500219631 980 980 980 980 0
254 20241209 152800 500219631 980 980 980 980 0
255 20241209 152700 500219631 980 980 980 980 0
256 20241209 152600 500219631 980 980 980 980 0
257 20241209 152500 500219631 980 980 980 980 0
258 20241209 152400 500219631 980 980 980 980 0
259 20241209 152300 500219631 980 980 980 980 0
260 20241209 152200 500219631 980 980 980 980 0
261 20241209 152100 500219631 980 980 980 980 0
262 20241209 152000 500219631 980 980 980 980 0
263 20241209 151900 500219631 980 980 980 980 500
264 20241209 151800 499729631 980 980 980 980 939
265 20241209 151700 498809411 980 979 980 979 4122
266 20241209 151600 494770451 979 979 979 979 2
267 20241209 151500 494768493 980 980 980 980 0
268 20241209 151400 494768493 980 980 980 980 0
269 20241209 151300 494768493 980 980 980 980 0
270 20241209 151200 494768493 980 967 980 967 11913
271 20241209 151100 483225689 967 967 967 967 0
272 20241209 151000 483225689 967 967 967 967 500
273 20241209 150900 482742189 966 966 966 966 1
274 20241209 150800 482741223 977 968 977 953 7001
275 20241209 150700 475998426 968 979 979 968 6105
276 20241209 150600 470034673 978 978 978 978 716
277 20241209 150500 469334425 978 978 978 978 0
278 20241209 150400 469334425 978 978 978 978 10
279 20241209 150300 469324645 978 978 978 978 0
280 20241209 150200 469324645 978 975 978 975 8947
281 20241209 150100 460591371 975 975 975 975 200
282 20241209 150000 460396371 976 976 976 976 150
283 20241209 145900 460249971 976 976 976 976 0
284 20241209 145800 460249971 976 976 976 976 0
285 20241209 145700 460249971 976 976 976 976 0
286 20241209 145600 460249971 976 973 976 973 2073
287 20241209 145500 458232939 966 972 972 966 5352
288 20241209 145400 453057855 973 973 973 973 77
289 20241209 145300 452982934 975 975 975 975 0
290 20241209 145200 452982934 975 975 975 975 0
291 20241209 145100 452982934 975 975 975 975 1
292 20241209 145000 452981959 977 968 977 968 21
293 20241209 144900 452961451 977 977 977 977 6
294 20241209 144800 452955589 966 966 966 966 0
295 20241209 144700 452955589 966 966 966 966 0
296 20241209 144600 452955589 966 966 966 966 2
297 20241209 144500 452953657 966 967 967 966 222
298 20241209 144400 452739108 966 966 966 966 40
299 20241209 144300 452700468 978 978 978 978 0
300 20241209 144200 452700468 978 975 978 975 3742
301 20241209 144100 449051184 975 975 975 975 1001
302 20241209 144000 448075209 975 975 975 975 1
303 20241209 143900 448074234 978 978 978 978 0
304 20241209 143800 448074234 978 978 978 978 0
305 20241209 143700 448074234 978 978 978 978 0
306 20241209 143600 448074234 978 978 978 978 15
307 20241209 143500 448059564 979 979 979 979 0
308 20241209 143400 448059564 979 979 979 979 0
309 20241209 143300 448059564 979 979 979 979 0
310 20241209 143200 448059564 979 979 979 979 0
311 20241209 143100 448059564 979 979 979 979 0
312 20241209 143000 448059564 979 979 979 979 1
313 20241209 142900 448058585 978 978 978 978 6
314 20241209 142800 448052717 963 963 963 963 1
315 20241209 142700 448051754 978 978 978 978 2
316 20241209 142600 448049798 961 961 961 961 0
317 20241209 142500 448049798 961 961 961 961 6
318 20241209 142400 448044032 979 979 979 979 0
319 20241209 142300 448044032 979 958 979 958 3
320 20241209 142200 448041116 978 978 978 978 0
321 20241209 142100 448041116 978 978 978 978 0
322 20241209 142000 448041116 978 978 978 978 0
323 20241209 141900 448041116 978 978 978 978 926
324 20241209 141800 447135488 978 978 978 978 0
325 20241209 141700 447135488 978 978 978 978 0
326 20241209 141600 447135488 978 978 978 978 0
327 20241209 141500 447135488 978 978 978 978 2
328 20241209 141400 447133532 978 978 978 978 0
329 20241209 141300 447133532 978 978 978 978 0
330 20241209 141200 447133532 978 978 978 978 0
331 20241209 141100 447133532 978 978 978 978 0
332 20241209 141000 447133532 978 978 978 978 0
333 20241209 140900 447133532 978 978 978 977 3
334 20241209 140800 447130599 978 978 978 978 0
335 20241209 140700 447130599 978 963 978 952 10104
336 20241209 140600 437463468 980 970 980 960 10001
337 20241209 140500 427853109 986 986 986 986 21
338 20241209 140400 427832403 986 986 986 986 20
339 20241209 140300 427812683 986 969 986 969 1620
340 20241209 140200 426242140 969 977 977 960 5134
341 20241209 140100 421286054 970 970 970 970 0
342 20241209 140000 421286054 970 979 980 970 15003
343 20241209 135900 406705231 977 983 983 977 10000
344 20241209 135800 396928298 983 983 983 983 0
345 20241209 135700 396928298 983 983 983 983 5
346 20241209 135600 396923383 993 993 993 993 0
347 20241209 135500 396923383 993 993 993 993 0
348 20241209 135400 396923383 993 993 993 993 50
349 20241209 135300 396873733 993 993 993 993 0
350 20241209 135200 396873733 993 993 993 993 0
351 20241209 135100 396873733 993 993 993 993 0
352 20241209 135000 396873733 993 993 993 993 0
353 20241209 134900 396873733 993 993 993 993 0
354 20241209 134800 396873733 993 993 993 993 0
355 20241209 134700 396873733 993 993 993 993 0
356 20241209 134600 396873733 993 982 993 982 155
357 20241209 134500 396721512 982 986 986 978 3332
358 20241209 134400 393446820 993 993 993 993 0
359 20241209 134300 393446820 993 993 993 993 51
360 20241209 134200 393396177 993 993 993 993 0
361 20241209 134100 393396177 993 993 993 993 0
362 20241209 134000 393396177 993 993 993 993 500
363 20241209 133900 392899677 986 986 986 986 1946
364 20241209 133800 390980921 986 986 986 986 0
365 20241209 133700 390980921 986 986 986 986 1627
366 20241209 133600 389376699 985 985 985 985 500
367 20241209 133500 388884199 985 985 985 985 4
368 20241209 133400 388880259 985 986 986 985 700
369 20241209 133300 388190483 986 986 986 986 0
370 20241209 133200 388190483 986 986 986 986 0
371 20241209 133100 388190483 986 986 986 986 0
372 20241209 133000 388190483 986 986 986 986 0
373 20241209 132900 388190483 986 987 987 986 3651
374 20241209 132800 384589597 994 994 994 994 0
375 20241209 132700 384589597 994 994 994 994 0
376 20241209 132600 384589597 994 994 994 994 1
377 20241209 132500 384588603 987 987 987 987 70
378 20241209 132400 384519513 994 994 994 994 1
379 20241209 132300 384518519 987 987 987 987 49
380 20241209 132200 384470156 990 990 990 990 5446
381 20241209 132100 379078616 990 990 990 990 50
382 20241209 132000 379029116 990 990 990 990 0
383 20241209 131900 379029116 990 990 990 990 100
384 20241209 131800 378930116 994 994 994 994 0
385 20241209 131700 378930116 994 994 994 994 0
386 20241209 131600 378930116 994 994 994 992 103
387 20241209 131500 378827934 993 993 993 993 0
388 20241209 131400 378827934 993 993 993 993 100
389 20241209 131300 378728634 994 994 994 994 500
390 20241209 131200 378231634 994 994 994 994 20
391 20241209 131100 378211754 986 988 988 986 10005
392 20241209 131000 368343680 986 989 989 986 224
393 20241209 130900 368122636 990 991 991 990 1127
394 20241209 130800 367006804 995 995 995 995 0
395 20241209 130700 367006804 995 995 995 995 0
396 20241209 130600 367006804 995 995 995 995 1
397 20241209 130500 367005809 992 992 992 992 306
398 20241209 130400 366702257 995 995 995 995 1
399 20241209 130300 366701262 995 995 995 995 0
400 20241209 130200 366701262 995 995 995 995 1
401 20241209 130100 366700267 992 992 992 992 0
402 20241209 130000 366700267 992 994 994 992 56
403 20241209 125900 366644669 995 995 995 995 10
404 20241209 125800 366634719 995 995 995 995 200
405 20241209 125700 366435719 995 995 995 995 0
406 20241209 125600 366435719 995 992 995 992 3
407 20241209 125500 366432740 995 995 995 995 0
408 20241209 125400 366432740 995 995 995 995 45
409 20241209 125300 366387965 995 995 995 995 0
410 20241209 125200 366387965 995 995 995 995 20
411 20241209 125100 366368065 995 995 995 995 0
412 20241209 125000 366368065 995 995 995 995 0
413 20241209 124900 366368065 995 995 995 995 0
414 20241209 124800 366368065 995 995 995 995 0
415 20241209 124700 366368065 995 995 995 995 0
416 20241209 124600 366368065 995 995 995 995 15
417 20241209 124500 366353140 995 995 995 995 0
418 20241209 124400 366353140 995 995 995 995 200
419 20241209 124300 366154140 995 995 995 995 0
420 20241209 124200 366154140 995 995 995 995 0
421 20241209 124100 366154140 995 995 995 995 0
422 20241209 124000 366154140 995 995 995 995 1
423 20241209 123900 366153145 989 990 990 989 308
424 20241209 123800 365848268 995 995 995 995 0
425 20241209 123700 365848268 995 995 995 995 1
426 20241209 123600 365847273 995 995 995 995 0
427 20241209 123500 365847273 995 995 995 995 1
428 20241209 123400 365846278 995 995 995 995 2
429 20241209 123300 365844288 995 995 995 995 0
430 20241209 123200 365844288 995 995 995 995 0
431 20241209 123100 365844288 995 995 995 995 0
432 20241209 123000 365844288 995 995 995 995 5
433 20241209 122900 365839313 995 995 995 995 456
434 20241209 122800 365385593 995 995 995 995 1
435 20241209 122700 365384598 991 994 994 991 12
436 20241209 122600 365372676 993 995 995 993 3
437 20241209 122500 365369695 995 995 995 995 84
438 20241209 122400 365286115 995 995 995 995 0
439 20241209 122300 365286115 995 995 995 995 0
440 20241209 122200 365286115 995 995 995 995 3
441 20241209 122100 365283130 990 991 991 990 227
442 20241209 122000 365058300 994 994 994 994 0
443 20241209 121900 365058300 994 994 994 994 1
444 20241209 121800 365057306 994 994 994 994 4
445 20241209 121700 365053330 994 994 994 994 0
446 20241209 121600 365053330 994 994 994 994 0
447 20241209 121500 365053330 994 994 994 994 0
448 20241209 121400 365053330 994 994 994 994 0
449 20241209 121300 365053330 994 990 994 990 168
450 20241209 121200 364887006 990 990 990 990 400
451 20241209 121100 364491006 990 990 994 990 611
452 20241209 121000 363884364 990 990 990 990 375
453 20241209 120900 363513114 990 993 993 990 52
454 20241209 120800 363461631 993 993 993 993 1
455 20241209 120700 363460638 990 993 993 990 9876
456 20241209 120600 353654898 990 990 990 990 14
457 20241209 120500 353641038 993 993 993 993 114
458 20241209 120400 353527836 993 993 993 993 15
459 20241209 120300 353512941 993 993 993 993 0
460 20241209 120200 353512941 993 993 993 993 1
461 20241209 120100 353511948 986 986 986 986 0
462 20241209 120000 353511948 986 986 986 986 0
463 20241209 115900 353511948 986 986 986 986 0
464 20241209 115800 353511948 986 986 986 986 0
465 20241209 115700 353511948 986 986 986 986 0
466 20241209 115600 353511948 986 986 986 986 0
467 20241209 115500 353511948 986 986 986 986 0
468 20241209 115400 353511948 986 986 986 986 0
469 20241209 115300 353511948 986 986 986 986 0
470 20241209 115200 353511948 986 986 986 986 0
471 20241209 115100 353511948 986 993 993 986 587
472 20241209 115000 352929617 993 993 993 993 0
473 20241209 114900 352929617 993 993 993 993 1
474 20241209 114800 352928624 985 985 985 985 99
475 20241209 114700 352831109 984 984 984 984 2
476 20241209 114600 352829141 994 988 994 984 10138
477 20241209 114500 342833184 995 995 995 995 10
478 20241209 114400 342823234 995 995 995 994 206
479 20241209 114300 342618464 995 994 995 994 3001
480 20241209 114200 339635469 994 994 994 994 1
481 20241209 114100 339634475 986 986 986 986 0
482 20241209 114000 339634475 986 986 986 986 19
483 20241209 113900 339615741 996 996 996 996 0
484 20241209 113800 339615741 996 996 996 996 1
485 20241209 113700 339614745 996 996 996 996 0
486 20241209 113600 339614745 996 996 996 996 0
487 20241209 113500 339614745 996 996 996 996 0
488 20241209 113400 339614745 996 996 996 996 2
489 20241209 113300 339612753 995 995 995 995 20
490 20241209 113200 339592853 996 996 996 996 50
491 20241209 113100 339543053 996 996 996 996 1
492 20241209 113000 339542057 996 998 998 996 125
493 20241209 112900 339417505 996 996 996 996 0
494 20241209 112800 339417505 996 997 997 996 590
495 20241209 112700 338829318 997 997 997 997 2
496 20241209 112600 338827324 997 997 997 995 7
497 20241209 112500 338820351 997 999 999 997 42
498 20241209 112400 338778397 999 999 999 999 227
499 20241209 112300 338551624 1000 1000 1000 1000 0
500 20241209 112200 338551624 1000 1000 1000 1000 0
501 20241209 112100 338551624 1000 1000 1000 1000 0
502 20241209 112000 338551624 1000 996 1000 996 2815
503 20241209 111900 335740763 995 992 995 992 8401
504 20241209 111800 327397525 991 985 991 985 12210
505 20241209 111700 315319636 978 978 978 978 39
506 20241209 111600 315281494 978 978 978 978 0
507 20241209 111500 315281494 978 979 979 978 232
508 20241209 111400 315054403 986 986 986 986 0
509 20241209 111300 315054403 986 986 986 986 232
510 20241209 111200 314825651 986 983 986 977 746
511 20241209 111100 314092307 983 980 983 980 1879
512 20241209 111000 312249135 980 980 980 980 0
513 20241209 110900 312249135 980 978 980 977 571
514 20241209 110800 311691262 977 977 977 977 0
515 20241209 110700 311691262 977 977 977 977 0
516 20241209 110600 311691262 977 977 977 977 1835
517 20241209 110500 309898467 977 977 977 977 237
518 20241209 110400 309666918 977 977 977 977 600
519 20241209 110300 309080718 980 980 980 980 0
520 20241209 110200 309080718 980 980 980 980 30
521 20241209 110100 309051318 983 978 983 978 670
522 20241209 110000 308395521 979 979 979 979 300
523 20241209 105900 308101821 990 990 990 990 6
524 20241209 105800 308095881 990 990 990 990 0
525 20241209 105700 308095881 990 990 990 987 17
526 20241209 105600 308079096 987 987 987 987 125
527 20241209 105500 307955721 990 990 990 990 0
528 20241209 105400 307955721 990 990 990 990 1
529 20241209 105300 307954731 977 987 987 977 13214
530 20241209 105200 294999600 987 987 987 987 137
531 20241209 105100 294864381 992 992 992 992 1
532 20241209 105000 294863389 984 984 984 984 0
533 20241209 104900 294863389 984 984 984 984 0
534 20241209 104800 294863389 984 993 993 984 1549
535 20241209 104700 293338732 993 994 994 993 301
536 20241209 104600 293039539 994 994 994 994 0
537 20241209 104500 293039539 994 994 994 994 2000
538 20241209 104400 291051539 994 994 994 994 100
539 20241209 104300 290952139 994 994 994 994 0
540 20241209 104200 290952139 994 994 994 994 10
541 20241209 104100 290942199 994 994 994 994 52
542 20241209 104000 290890511 994 994 994 994 200
543 20241209 103900 290691711 994 994 994 994 12
544 20241209 103800 290679783 995 995 995 995 303
545 20241209 103700 290378298 994 995 995 994 402
546 20241209 103600 289978709 995 995 995 995 0
547 20241209 103500 289978709 995 995 995 995 1
548 20241209 103400 289977714 987 987 987 987 327
549 20241209 103300 289654965 987 987 987 987 0
550 20241209 103200 289654965 987 987 987 987 1
551 20241209 103100 289653978 983 987 987 982 5576
552 20241209 103000 284172794 984 984 987 984 485
553 20241209 102900 283695509 988 988 988 988 157
554 20241209 102800 283540393 988 988 988 988 0
555 20241209 102700 283540393 988 988 988 988 343
556 20241209 102600 283201509 988 988 988 983 5100
557 20241209 102500 278178300 995 995 995 995 1
558 20241209 102400 278177305 988 988 988 988 0
559 20241209 102300 278177305 988 989 989 988 1193
560 20241209 102200 276997965 989 989 989 989 0
561 20241209 102100 276997965 989 993 993 989 3
562 20241209 102000 276994994 995 995 995 995 0
563 20241209 101900 276994994 995 995 995 995 201
564 20241209 101800 276794999 995 995 995 995 0
565 20241209 101700 276794999 995 995 995 995 0
566 20241209 101600 276794999 995 995 995 995 0
567 20241209 101500 276794999 995 995 995 995 0
568 20241209 101400 276794999 995 995 995 995 0
569 20241209 101300 276794999 995 995 995 995 1
570 20241209 101200 276794004 989 990 990 989 1009
571 20241209 101100 275796073 989 989 989 989 2
572 20241209 101000 275794095 996 996 996 996 21
573 20241209 100900 275773179 996 989 996 989 3
574 20241209 100800 275770199 996 994 996 994 105
575 20241209 100700 275665819 996 996 996 996 3
576 20241209 100600 275662831 996 995 996 995 1015
577 20241209 100500 274652506 997 996 997 996 7
578 20241209 100400 274645532 987 996 997 987 437
579 20241209 100300 274210323 996 996 996 996 1
580 20241209 100200 274209327 997 997 997 997 0
581 20241209 100100 274209327 997 997 997 997 0
582 20241209 100000 274209327 997 997 997 997 0
583 20241209 095900 274209327 997 987 997 987 6337
584 20241209 095800 267941250 985 984 985 984 615
585 20241209 095700 267335476 984 982 984 982 1098
586 20241209 095600 266256657 982 977 982 977 3365
587 20241209 095500 262964190 977 977 977 977 1
588 20241209 095400 262963213 970 979 981 970 1580
589 20241209 095300 261425391 979 980 980 979 4543
590 20241209 095200 256977750 982 982 982 982 219
591 20241209 095100 256762692 982 977 982 977 5877
592 20241209 095000 251010367 967 978 978 967 4270
593 20241209 094900 246875777 978 965 978 965 5518
594 20241209 094800 241517340 965 965 965 964 13
595 20241209 094700 241504796 965 955 965 955 5554
596 20241209 094600 236150948 951 943 966 943 7695
597 20241209 094500 228838016 924 960 968 913 42674
598 20241209 094400 188363142 960 966 970 959 3658
599 20241209 094300 184844571 967 977 977 956 6409
600 20241209 094200 178656459 978 966 978 966 45161
601 20241209 094100 134909963 931 931 931 931 0
602 20241209 094000 134909963 931 993 993 931 31882
603 20241209 093900 103619570 995 993 995 993 7183
604 20241209 093800 96486845 993 993 993 993 0
605 20241209 093700 96486845 993 993 994 993 5858
606 20241209 093600 90667993 994 990 994 990 1511
607 20241209 093500 89168522 994 991 994 991 1805
608 20241209 093400 87378864 994 995 995 992 783
609 20241209 093300 86600240 995 995 995 990 5053
610 20241209 093200 81597505 995 991 995 990 4443
611 20241209 093100 77194509 991 991 991 988 4051
612 20241209 093000 73189168 991 991 991 989 2620
613 20241209 092900 70595848 991 991 991 991 510
614 20241209 092800 70090438 994 985 994 985 558
615 20241209 092700 69536557 990 990 990 985 2695
616 20241209 092600 66877344 993 999 999 986 8397
617 20241209 092500 58589669 989 996 996 989 1770
618 20241209 092400 56837203 1000 996 1000 993 1392
619 20241209 092300 55454548 1000 999 1000 996 1142
620 20241209 092200 54315434 1000 999 1000 999 110
621 20241209 092100 54205435 999 1000 1009 999 969
622 20241209 092000 53236031 1009 1000 1009 1000 2
623 20241209 091900 53234022 1009 1000 1009 1000 1017
624 20241209 091800 52217013 1000 1001 1009 1000 7116
625 20241209 091700 45094359 1001 1006 1006 1001 11974
626 20241209 091600 33085560 1010 1013 1013 1010 133
627 20241209 091500 32950843 1016 1016 1016 1016 0
628 20241209 091400 32950843 1016 1015 1016 1004 7235
629 20241209 091300 25679753 1017 1017 1017 1017 0
630 20241209 091200 25679753 1017 1017 1017 1017 0
631 20241209 091100 25679753 1017 1005 1017 1003 12372
632 20241209 091000 13256065 1005 1005 1005 1005 1000
633 20241209 090900 12251065 1026 1006 1026 1006 490
634 20241209 090800 11754982 1015 1015 1015 1015 3703
635 20241209 090700 7996437 1030 1030 1030 1030 25
636 20241209 090600 7970687 1030 1030 1030 1030 1
637 20241209 090500 7969657 1036 1035 1036 1035 2
638 20241209 090400 7967586 1036 1030 1036 1030 5002
639 20241209 090300 2795243 1004 1029 1031 1004 1353
640 20241209 090200 1403743 1032 1035 1035 1001 613
641 20241209 090100 788877 1036 1036 1036 1036 2
642 20241209 090000 786805 1036 1026 1036 1021 770