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

661
083660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,33227986,946,946,946,946,3386
20241209,195800,33227986,946,946,946,946,0
20241209,195700,33227986,946,946,946,946,0
20241209,195600,33227986,946,946,946,946,0
20241209,195500,33227986,946,946,946,946,0
20241209,195400,33227986,946,946,946,946,0
20241209,195300,33227986,946,946,946,946,0
20241209,195200,33227986,946,946,946,946,0
20241209,195100,33227986,946,946,946,946,0
20241209,195000,33227986,946,946,946,946,0
20241209,194900,33227986,946,946,946,946,0
20241209,194800,33227986,946,946,946,946,0
20241209,194700,33227986,946,946,946,946,0
20241209,194600,33227986,946,946,946,946,0
20241209,194500,33227986,946,946,946,946,0
20241209,194400,33227986,946,946,946,946,0
20241209,194300,33227986,946,946,946,946,0
20241209,194200,33227986,946,946,946,946,0
20241209,194100,33227986,946,946,946,946,0
20241209,194000,33227986,946,946,946,946,0
20241209,193900,33227986,946,946,946,946,0
20241209,193800,33227986,946,946,946,946,0
20241209,193700,33227986,946,946,946,946,0
20241209,193600,33227986,946,946,946,946,0
20241209,193500,33227986,946,946,946,946,0
20241209,193400,33227986,946,946,946,946,0
20241209,193300,33227986,946,946,946,946,0
20241209,193200,33227986,946,946,946,946,0
20241209,193100,33227986,946,946,946,946,0
20241209,193000,33227986,946,946,946,946,0
20241209,192900,33227986,946,946,946,946,3386
20241209,192800,33227986,946,946,946,946,0
20241209,192700,33227986,946,946,946,946,0
20241209,192600,33227986,946,946,946,946,0
20241209,192500,33227986,946,946,946,946,0
20241209,192400,33227986,946,946,946,946,0
20241209,192300,33227986,946,946,946,946,0
20241209,192200,33227986,946,946,946,946,0
20241209,192100,33227986,946,946,946,946,0
20241209,192000,33227986,946,946,946,946,0
20241209,191900,33227986,946,946,946,946,0
20241209,191800,33227986,946,946,946,946,0
20241209,191700,33227986,946,946,946,946,0
20241209,191600,33227986,946,946,946,946,0
20241209,191500,33227986,946,946,946,946,0
20241209,191400,33227986,946,946,946,946,0
20241209,191300,33227986,946,946,946,946,0
20241209,191200,33227986,946,946,946,946,0
20241209,191100,33227986,946,946,946,946,0
20241209,191000,33227986,946,946,946,946,0
20241209,190900,33227986,946,946,946,946,0
20241209,190800,33227986,946,946,946,946,0
20241209,190700,33227986,946,946,946,946,0
20241209,190600,33227986,946,946,946,946,0
20241209,190500,33227986,946,946,946,946,0
20241209,190400,33227986,946,946,946,946,0
20241209,190300,33227986,946,946,946,946,0
20241209,190200,33227986,946,946,946,946,0
20241209,190100,33227986,946,946,946,946,0
20241209,190000,33227986,946,946,946,946,0
20241209,185900,33227986,946,946,946,946,3386
20241209,185800,33227986,946,946,946,946,0
20241209,185700,33227986,946,946,946,946,0
20241209,185600,33227986,946,946,946,946,0
20241209,185500,33227986,946,946,946,946,0
20241209,185400,33227986,946,946,946,946,0
20241209,185300,33227986,946,946,946,946,0
20241209,185200,33227986,946,946,946,946,0
20241209,185100,33227986,946,946,946,946,0
20241209,185000,33227986,946,946,946,946,0
20241209,184900,33227986,946,946,946,946,0
20241209,184800,33227986,946,946,946,946,0
20241209,184700,33227986,946,946,946,946,0
20241209,184600,33227986,946,946,946,946,0
20241209,184500,33227986,946,946,946,946,0
20241209,184400,33227986,946,946,946,946,0
20241209,184300,33227986,946,946,946,946,0
20241209,184200,33227986,946,946,946,946,0
20241209,184100,33227986,946,946,946,946,0
20241209,184000,33227986,946,946,946,946,0
20241209,183900,33227986,946,946,946,946,0
20241209,183800,33227986,946,946,946,946,0
20241209,183700,33227986,946,946,946,946,0
20241209,183600,33227986,946,946,946,946,0
20241209,183500,33227986,946,946,946,946,0
20241209,183400,33227986,946,946,946,946,0
20241209,183300,33227986,946,946,946,946,0
20241209,183200,33227986,946,946,946,946,0
20241209,183100,33227986,946,946,946,946,0
20241209,183000,33227986,946,946,946,946,0
20241209,182900,33227986,946,946,946,946,3386
20241209,182800,33227986,946,946,946,946,0
20241209,182700,33227986,946,946,946,946,0
20241209,182600,33227986,946,946,946,946,0
20241209,182500,33227986,946,946,946,946,0
20241209,182400,33227986,946,946,946,946,0
20241209,182300,33227986,946,946,946,946,0
20241209,182200,33227986,946,946,946,946,0
20241209,182100,33227986,946,946,946,946,0
20241209,182000,33227986,946,946,946,946,0
20241209,181900,33227986,946,946,946,946,0
20241209,181800,33227986,946,946,946,946,0
20241209,181700,33227986,946,946,946,946,0
20241209,181600,33227986,946,946,946,946,0
20241209,181500,33227986,946,946,946,946,0
20241209,181400,33227986,946,946,946,946,0
20241209,181300,33227986,946,946,946,946,0
20241209,181200,33227986,946,946,946,946,0
20241209,181100,33227986,946,946,946,946,0
20241209,181000,33227986,946,946,946,946,0
20241209,180900,33227986,946,946,946,946,0
20241209,180800,33227986,946,946,946,946,0
20241209,180700,33227986,946,946,946,946,0
20241209,180600,33227986,946,946,946,946,0
20241209,180500,33227986,946,946,946,946,0
20241209,180400,33227986,946,946,946,946,0
20241209,180300,33227986,946,946,946,946,0
20241209,180200,33227986,946,946,946,946,0
20241209,180100,33227986,946,946,946,946,0
20241209,180000,33227986,946,946,946,946,0
20241209,175900,33227986,946,946,946,946,3386
20241209,175800,33227986,946,946,946,946,0
20241209,175700,33227986,946,946,946,946,0
20241209,175600,33227986,946,946,946,946,0
20241209,175500,33227986,946,946,946,946,0
20241209,175400,33227986,946,946,946,946,0
20241209,175300,33227986,946,946,946,946,0
20241209,175200,33227986,946,946,946,946,0
20241209,175100,33227986,946,946,946,946,0
20241209,175000,33227986,946,946,946,946,0
20241209,174900,33227986,946,946,946,946,0
20241209,174800,33227986,946,946,946,946,0
20241209,174700,33227986,946,946,946,946,0
20241209,174600,33227986,946,946,946,946,0
20241209,174500,33227986,946,946,946,946,0
20241209,174400,33227986,946,946,946,946,0
20241209,174300,33227986,946,946,946,946,0
20241209,174200,33227986,946,946,946,946,0
20241209,174100,33227986,946,946,946,946,0
20241209,174000,33227986,946,946,946,946,0
20241209,173900,33227986,946,946,946,946,0
20241209,173800,33227986,946,946,946,946,0
20241209,173700,33227986,946,946,946,946,0
20241209,173600,33227986,946,946,946,946,0
20241209,173500,33227986,946,946,946,946,0
20241209,173400,33227986,946,946,946,946,0
20241209,173300,33227986,946,946,946,946,0
20241209,173200,33227986,946,946,946,946,0
20241209,173100,33227986,946,946,946,946,0
20241209,173000,33227986,946,946,946,946,0
20241209,172900,33227986,946,946,946,946,3386
20241209,172800,33227986,946,946,946,946,0
20241209,172700,33227986,946,946,946,946,0
20241209,172600,33227986,946,946,946,946,0
20241209,172500,33227986,946,946,946,946,0
20241209,172400,33227986,946,946,946,946,0
20241209,172300,33227986,946,946,946,946,0
20241209,172200,33227986,946,946,946,946,0
20241209,172100,33227986,946,946,946,946,0
20241209,172000,33227986,946,946,946,946,0
20241209,171900,33227986,946,946,946,946,0
20241209,171800,33227986,946,946,946,946,0
20241209,171700,33227986,946,946,946,946,0
20241209,171600,33227986,946,946,946,946,0
20241209,171500,33227986,946,946,946,946,0
20241209,171400,33227986,946,946,946,946,0
20241209,171300,33227986,946,946,946,946,0
20241209,171200,33227986,946,946,946,946,0
20241209,171100,33227986,946,946,946,946,0
20241209,171000,33227986,946,946,946,946,0
20241209,170900,33227986,946,946,946,946,0
20241209,170800,33227986,946,946,946,946,0
20241209,170700,33227986,946,946,946,946,0
20241209,170600,33227986,946,946,946,946,0
20241209,170500,33227986,946,946,946,946,0
20241209,170400,33227986,946,946,946,946,0
20241209,170300,33227986,946,946,946,946,0
20241209,170200,33227986,946,946,946,946,0
20241209,170100,33227986,946,946,946,946,0
20241209,170000,33227986,946,946,946,946,0
20241209,165900,33227986,946,946,946,946,3386
20241209,165800,33227986,946,946,946,946,0
20241209,165700,33227986,946,946,946,946,0
20241209,165600,33227986,946,946,946,946,0
20241209,165500,33227986,946,946,946,946,0
20241209,165400,33227986,946,946,946,946,0
20241209,165300,33227986,946,946,946,946,0
20241209,165200,33227986,946,946,946,946,0
20241209,165100,33227986,946,946,946,946,0
20241209,165000,33227986,946,946,946,946,0
20241209,164900,33227986,946,946,946,946,0
20241209,164800,33227986,946,946,946,946,0
20241209,164700,33227986,946,946,946,946,0
20241209,164600,33227986,946,946,946,946,0
20241209,164500,33227986,946,946,946,946,0
20241209,164400,33227986,946,946,946,946,0
20241209,164300,33227986,946,946,946,946,0
20241209,164200,33227986,946,946,946,946,0
20241209,164100,33227986,946,946,946,946,0
20241209,164000,33227986,946,946,946,946,0
20241209,163900,33227986,946,946,946,946,0
20241209,163800,33227986,946,946,946,946,0
20241209,163700,33227986,946,946,946,946,0
20241209,163600,33227986,946,946,946,946,0
20241209,163500,33227986,946,946,946,946,0
20241209,163400,33227986,946,946,946,946,0
20241209,163300,33227986,946,946,946,946,0
20241209,163200,33227986,946,946,946,946,0
20241209,163100,33227986,946,946,946,946,0
20241209,163000,33227986,946,946,946,946,0
20241209,162900,33227986,946,946,946,946,3386
20241209,162800,33227986,946,946,946,946,0
20241209,162700,33227986,946,946,946,946,0
20241209,162600,33227986,946,946,946,946,0
20241209,162500,33227986,946,946,946,946,0
20241209,162400,33227986,946,946,946,946,0
20241209,162300,33227986,946,946,946,946,0
20241209,162200,33227986,946,946,946,946,0
20241209,162100,33227986,946,946,946,946,0
20241209,162000,33227986,946,946,946,946,0
20241209,161900,33227986,946,946,946,946,0
20241209,161800,33227986,946,946,946,946,0
20241209,161700,33227986,946,946,946,946,0
20241209,161600,33227986,946,946,946,946,0
20241209,161500,33227986,946,946,946,946,0
20241209,161400,33227986,946,946,946,946,0
20241209,161300,33227986,946,946,946,946,0
20241209,161200,33227986,946,946,946,946,0
20241209,161100,33227986,946,946,946,946,0
20241209,161000,33227986,946,946,946,946,0
20241209,160900,33227986,946,946,946,946,0
20241209,160800,33227986,946,946,946,946,0
20241209,160700,33227986,946,946,946,946,0
20241209,160600,33227986,946,946,946,946,0
20241209,160500,33227986,946,946,946,946,0
20241209,160400,33227986,946,946,946,946,0
20241209,160300,33227986,946,946,946,946,0
20241209,160200,33227986,946,946,946,946,0
20241209,160100,33227986,946,946,946,946,0
20241209,160000,33227986,946,946,946,946,0
20241209,155900,33227986,946,946,946,946,3386
20241209,155800,33227986,946,946,946,946,0
20241209,155700,33227986,946,946,946,946,0
20241209,155600,33227986,946,946,946,946,0
20241209,155500,33227986,946,946,946,946,0
20241209,155400,33227986,946,946,946,946,0
20241209,155300,33227986,946,946,946,946,0
20241209,155200,33227986,946,946,946,946,0
20241209,155100,33227986,946,946,946,946,0
20241209,155000,33227986,946,946,946,946,0
20241209,154900,33227986,946,946,946,946,0
20241209,154800,33227986,946,946,946,946,0
20241209,154700,33227986,946,946,946,946,0
20241209,154600,33227986,946,946,946,946,0
20241209,154500,33227986,946,946,946,946,0
20241209,154400,33227986,946,946,946,946,0
20241209,154300,33227986,946,946,946,946,0
20241209,154200,33227986,946,946,946,946,0
20241209,154100,33227986,946,946,946,946,0
20241209,154000,33227986,946,946,946,946,0
20241209,153900,33227986,946,946,946,946,0
20241209,153800,33227986,946,946,946,946,0
20241209,153700,33227986,946,946,946,946,0
20241209,153600,33227986,946,946,946,946,0
20241209,153500,33227986,946,946,946,946,0
20241209,153400,33227986,946,946,946,946,0
20241209,153300,33227986,946,946,946,946,0
20241209,153200,33227986,946,946,946,946,0
20241209,153100,33227986,946,946,946,946,0
20241209,153000,33227986,946,946,946,946,3386
20241209,152900,30024830,930,930,930,930,0
20241209,152800,30024830,930,930,930,930,0
20241209,152700,30024830,930,930,930,930,0
20241209,152600,30024830,930,930,930,930,0
20241209,152500,30024830,930,930,930,930,0
20241209,152400,30024830,930,930,930,930,0
20241209,152300,30024830,930,930,930,930,0
20241209,152200,30024830,930,930,930,930,0
20241209,152100,30024830,930,930,930,930,0
20241209,152000,30024830,930,930,930,930,0
20241209,151900,30024830,930,930,930,930,39
20241209,151800,29988560,935,935,935,935,1
20241209,151700,29987625,930,930,930,930,2261
20241209,151600,27884895,930,930,930,930,0
20241209,151500,27884895,930,930,930,930,0
20241209,151400,27884895,930,930,930,930,0
20241209,151300,27884895,930,930,930,930,0
20241209,151200,27884895,930,930,930,930,0
20241209,151100,27884895,930,930,930,930,0
20241209,151000,27884895,930,930,930,930,0
20241209,150900,27884895,930,930,930,930,0
20241209,150800,27884895,930,930,930,930,0
20241209,150700,27884895,930,930,930,930,0
20241209,150600,27884895,930,930,930,930,0
20241209,150500,27884895,930,930,930,930,110
20241209,150400,27782595,930,930,930,930,0
20241209,150300,27782595,930,930,930,930,0
20241209,150200,27782595,930,927,930,927,1550
20241209,150100,26342860,927,927,927,927,0
20241209,150000,26342860,927,927,927,927,0
20241209,145900,26342860,927,927,927,927,1346
20241209,145800,25095118,927,927,927,927,0
20241209,145700,25095118,927,927,927,927,0
20241209,145600,25095118,927,927,927,927,0
20241209,145500,25095118,927,927,927,927,10
20241209,145400,25085848,926,926,926,926,0
20241209,145300,25085848,926,926,926,926,0
20241209,145200,25085848,926,926,926,926,0
20241209,145100,25085848,926,926,926,926,0
20241209,145000,25085848,926,926,926,926,0
20241209,144900,25085848,926,926,926,926,0
20241209,144800,25085848,926,926,926,926,0
20241209,144700,25085848,926,926,926,926,0
20241209,144600,25085848,926,926,926,926,0
20241209,144500,25085848,926,926,926,926,0
20241209,144400,25085848,926,926,926,926,0
20241209,144300,25085848,926,926,926,926,0
20241209,144200,25085848,926,926,926,926,0
20241209,144100,25085848,926,926,926,926,0
20241209,144000,25085848,926,926,926,926,0
20241209,143900,25085848,926,926,926,926,1
20241209,143800,25084922,914,914,914,914,121
20241209,143700,24974328,926,926,926,926,0
20241209,143600,24974328,926,926,926,926,0
20241209,143500,24974328,926,926,926,926,0
20241209,143400,24974328,926,926,926,926,0
20241209,143300,24974328,926,926,926,926,0
20241209,143200,24974328,926,926,926,926,0
20241209,143100,24974328,926,918,926,918,4
20241209,143000,24970648,927,927,927,927,1
20241209,142900,24969721,910,918,918,910,1100
20241209,142800,23965627,928,928,928,928,0
20241209,142700,23965627,928,928,928,928,0
20241209,142600,23965627,928,928,928,928,0
20241209,142500,23965627,928,928,928,928,0
20241209,142400,23965627,928,928,928,928,1
20241209,142300,23964699,912,912,912,912,1173
20241209,142200,22894923,912,912,912,912,0
20241209,142100,22894923,912,912,912,912,0
20241209,142000,22894923,912,921,921,911,3848
20241209,141900,19382824,929,929,929,929,0
20241209,141800,19382824,929,929,929,929,0
20241209,141700,19382824,929,929,929,929,0
20241209,141600,19382824,929,929,929,929,0
20241209,141500,19382824,929,929,929,929,0
20241209,141400,19382824,929,929,929,929,0
20241209,141300,19382824,929,929,929,929,0
20241209,141200,19382824,929,929,929,929,0
20241209,141100,19382824,929,929,929,929,0
20241209,141000,19382824,929,929,929,929,0
20241209,140900,19382824,929,929,929,929,0
20241209,140800,19382824,929,929,929,929,0
20241209,140700,19382824,929,929,929,929,0
20241209,140600,19382824,929,929,929,929,0
20241209,140500,19382824,929,929,929,929,0
20241209,140400,19382824,929,929,929,929,0
20241209,140300,19382824,929,929,929,929,0
20241209,140200,19382824,929,929,929,929,0
20241209,140100,19382824,929,929,929,929,0
20241209,140000,19382824,929,929,929,929,0
20241209,135900,19382824,929,929,929,929,0
20241209,135800,19382824,929,929,929,929,0
20241209,135700,19382824,929,929,929,929,0
20241209,135600,19382824,929,929,929,929,0
20241209,135500,19382824,929,929,929,929,0
20241209,135400,19382824,929,929,929,929,0
20241209,135300,19382824,929,929,929,929,0
20241209,135200,19382824,929,929,929,929,594
20241209,135100,18830998,929,929,929,929,0
20241209,135000,18830998,929,929,929,929,1
20241209,134900,18830069,929,929,929,929,0
20241209,134800,18830069,929,929,929,929,0
20241209,134700,18830069,929,929,929,929,0
20241209,134600,18830069,929,929,929,929,0
20241209,134500,18830069,929,929,929,929,1975
20241209,134400,16995294,930,930,930,930,1
20241209,134300,16994364,929,929,929,929,0
20241209,134200,16994364,929,929,929,929,25
20241209,134100,16971139,931,931,931,931,0
20241209,134000,16971139,931,931,931,931,0
20241209,133900,16971139,931,931,931,931,0
20241209,133800,16971139,931,931,931,931,0
20241209,133700,16971139,931,931,931,931,0
20241209,133600,16971139,931,931,931,931,0
20241209,133500,16971139,931,931,931,931,0
20241209,133400,16971139,931,931,931,931,0
20241209,133300,16971139,931,931,931,931,0
20241209,133200,16971139,931,931,931,931,0
20241209,133100,16971139,931,931,931,931,0
20241209,133000,16971139,931,931,931,931,0
20241209,132900,16971139,931,931,931,931,0
20241209,132800,16971139,931,931,931,931,0
20241209,132700,16971139,931,931,931,931,0
20241209,132600,16971139,931,931,931,931,0
20241209,132500,16971139,931,931,931,931,0
20241209,132400,16971139,931,931,931,931,0
20241209,132300,16971139,931,931,931,931,0
20241209,132200,16971139,931,931,931,931,0
20241209,132100,16971139,931,924,931,924,100
20241209,132000,16878153,925,925,925,925,0
20241209,131900,16878153,925,925,925,925,0
20241209,131800,16878153,925,925,925,925,0
20241209,131700,16878153,925,925,925,925,0
20241209,131600,16878153,925,925,925,925,100
20241209,131500,16785653,931,931,931,931,0
20241209,131400,16785653,931,931,931,931,0
20241209,131300,16785653,931,931,931,931,0
20241209,131200,16785653,931,931,931,931,0
20241209,131100,16785653,931,931,931,931,0
20241209,131000,16785653,931,931,931,931,0
20241209,130900,16785653,931,931,931,931,0
20241209,130800,16785653,931,931,931,931,0
20241209,130700,16785653,931,931,931,931,0
20241209,130600,16785653,931,931,931,931,0
20241209,130500,16785653,931,931,931,931,0
20241209,130400,16785653,931,931,931,931,0
20241209,130300,16785653,931,931,931,931,0
20241209,130200,16785653,931,931,931,931,900
20241209,130100,15947753,931,931,931,931,0
20241209,130000,15947753,931,931,931,931,0
20241209,125900,15947753,931,931,931,931,0
20241209,125800,15947753,931,931,931,931,0
20241209,125700,15947753,931,931,931,931,1
20241209,125600,15946822,931,931,931,931,0
20241209,125500,15946822,931,931,931,931,0
20241209,125400,15946822,931,931,931,931,0
20241209,125300,15946822,931,931,931,931,0
20241209,125200,15946822,931,931,931,931,0
20241209,125100,15946822,931,931,931,931,0
20241209,125000,15946822,931,931,931,931,0
20241209,124900,15946822,931,931,931,931,0
20241209,124800,15946822,931,931,931,931,0
20241209,124700,15946822,931,931,931,931,0
20241209,124600,15946822,931,931,931,931,0
20241209,124500,15946822,931,931,931,931,0
20241209,124400,15946822,931,931,931,931,0
20241209,124300,15946822,931,931,931,931,0
20241209,124200,15946822,931,931,931,931,0
20241209,124100,15946822,931,931,931,931,0
20241209,124000,15946822,931,931,931,931,0
20241209,123900,15946822,931,931,931,931,0
20241209,123800,15946822,931,931,931,931,0
20241209,123700,15946822,931,931,931,931,0
20241209,123600,15946822,931,931,931,931,0
20241209,123500,15946822,931,931,931,931,0
20241209,123400,15946822,931,931,931,931,0
20241209,123300,15946822,931,931,931,931,0
20241209,123200,15946822,931,931,931,931,0
20241209,123100,15946822,931,931,931,931,0
20241209,123000,15946822,931,931,931,931,0
20241209,122900,15946822,931,931,931,931,0
20241209,122800,15946822,931,931,931,931,0
20241209,122700,15946822,931,931,931,931,0
20241209,122600,15946822,931,931,931,931,0
20241209,122500,15946822,931,931,931,931,0
20241209,122400,15946822,931,931,931,931,0
20241209,122300,15946822,931,931,931,931,0
20241209,122200,15946822,931,931,931,931,0
20241209,122100,15946822,931,931,931,931,0
20241209,122000,15946822,931,931,931,931,0
20241209,121900,15946822,931,931,931,931,0
20241209,121800,15946822,931,931,931,931,0
20241209,121700,15946822,931,931,931,931,0
20241209,121600,15946822,931,931,931,931,0
20241209,121500,15946822,931,931,931,931,1
20241209,121400,15945891,930,930,930,930,0
20241209,121300,15945891,930,930,930,930,0
20241209,121200,15945891,930,930,930,930,0
20241209,121100,15945891,930,930,930,930,0
20241209,121000,15945891,930,930,930,930,0
20241209,120900,15945891,930,930,930,930,0
20241209,120800,15945891,930,930,930,930,1
20241209,120700,15944961,926,926,926,926,0
20241209,120600,15944961,926,926,926,926,0
20241209,120500,15944961,926,926,926,926,0
20241209,120400,15944961,926,926,926,926,0
20241209,120300,15944961,926,926,926,926,46
20241209,120200,15902365,926,926,926,926,81
20241209,120100,15827359,931,931,931,931,0
20241209,120000,15827359,931,931,931,931,1
20241209,115900,15826428,926,926,926,926,0
20241209,115800,15826428,926,926,926,926,0
20241209,115700,15826428,926,926,926,926,0
20241209,115600,15826428,926,926,926,926,0
20241209,115500,15826428,926,926,926,926,1
20241209,115400,15825502,931,931,931,931,0
20241209,115300,15825502,931,931,931,931,0
20241209,115200,15825502,931,931,931,931,0
20241209,115100,15825502,931,931,931,931,0
20241209,115000,15825502,931,931,931,931,0
20241209,114900,15825502,931,931,931,931,0
20241209,114800,15825502,931,931,931,931,0
20241209,114700,15825502,931,931,931,931,0
20241209,114600,15825502,931,931,931,931,0
20241209,114500,15825502,931,931,931,931,0
20241209,114400,15825502,931,931,931,931,0
20241209,114300,15825502,931,931,931,931,0
20241209,114200,15825502,931,931,931,931,0
20241209,114100,15825502,931,931,931,931,0
20241209,114000,15825502,931,931,931,931,0
20241209,113900,15825502,931,931,931,931,0
20241209,113800,15825502,931,931,931,931,0
20241209,113700,15825502,931,931,931,931,0
20241209,113600,15825502,931,931,931,931,0
20241209,113500,15825502,931,931,931,931,0
20241209,113400,15825502,931,931,931,931,0
20241209,113300,15825502,931,931,931,931,0
20241209,113200,15825502,931,931,931,931,0
20241209,113100,15825502,931,931,931,931,0
20241209,113000,15825502,931,931,931,931,0
20241209,112900,15825502,931,926,931,926,74
20241209,112800,15756968,927,931,931,927,1246
20241209,112700,14601262,946,946,946,946,0
20241209,112600,14601262,946,946,946,946,0
20241209,112500,14601262,946,946,946,946,0
20241209,112400,14601262,946,946,946,946,0
20241209,112300,14601262,946,946,946,946,0
20241209,112200,14601262,946,946,946,946,0
20241209,112100,14601262,946,946,946,946,0
20241209,112000,14601262,946,946,946,946,0
20241209,111900,14601262,946,946,946,946,0
20241209,111800,14601262,946,946,946,946,0
20241209,111700,14601262,946,946,946,946,0
20241209,111600,14601262,946,946,946,946,0
20241209,111500,14601262,946,946,946,946,0
20241209,111400,14601262,946,946,946,946,0
20241209,111300,14601262,946,946,946,946,0
20241209,111200,14601262,946,946,946,946,0
20241209,111100,14601262,946,946,946,946,0
20241209,111000,14601262,946,946,946,946,0
20241209,110900,14601262,946,946,946,946,0
20241209,110800,14601262,946,946,946,946,0
20241209,110700,14601262,946,946,946,946,0
20241209,110600,14601262,946,946,946,946,0
20241209,110500,14601262,946,946,946,946,0
20241209,110400,14601262,946,946,946,946,0
20241209,110300,14601262,946,946,946,946,0
20241209,110200,14601262,946,946,946,946,0
20241209,110100,14601262,946,946,946,946,0
20241209,110000,14601262,946,946,946,946,0
20241209,105900,14601262,946,946,946,946,0
20241209,105800,14601262,946,946,946,946,0
20241209,105700,14601262,946,946,946,946,0
20241209,105600,14601262,946,946,946,946,0
20241209,105500,14601262,946,946,946,946,0
20241209,105400,14601262,946,946,946,946,0
20241209,105300,14601262,946,935,946,928,7
20241209,105200,14594738,940,940,940,940,1
20241209,105100,14593798,951,951,951,951,0
20241209,105000,14593798,951,945,951,945,4
20241209,104900,14590012,950,950,950,950,1
20241209,104800,14589062,928,928,928,928,105
20241209,104700,14491622,918,918,918,918,1
20241209,104600,14490704,918,919,928,917,75
20241209,104500,14421901,928,928,928,928,0
20241209,104400,14421901,928,928,928,928,0
20241209,104300,14421901,928,928,928,928,1
20241209,104200,14420973,913,917,917,913,203
20241209,104100,14235568,928,913,928,913,3285
20241209,104000,11236348,913,920,920,913,554
20241209,103900,10726788,922,924,924,922,218
20241209,103800,10525524,951,951,951,951,0
20241209,103700,10525524,951,951,951,951,0
20241209,103600,10525524,951,951,951,951,0
20241209,103500,10525524,951,951,951,951,2
20241209,103400,10523622,953,953,953,953,0
20241209,103300,10523622,953,953,953,953,0
20241209,103200,10523622,953,953,953,953,0
20241209,103100,10523622,953,953,953,953,0
20241209,103000,10523622,953,953,953,953,0
20241209,102900,10523622,953,953,953,953,0
20241209,102800,10523622,953,953,953,953,10
20241209,102700,10514092,954,954,954,954,0
20241209,102600,10514092,954,954,954,954,0
20241209,102500,10514092,954,954,954,954,0
20241209,102400,10514092,954,954,954,954,0
20241209,102300,10514092,954,954,954,954,0
20241209,102200,10514092,954,954,954,954,0
20241209,102100,10514092,954,954,954,954,0
20241209,102000,10514092,954,954,954,954,0
20241209,101900,10514092,954,954,954,954,0
20241209,101800,10514092,954,954,954,954,0
20241209,101700,10514092,954,954,954,954,0
20241209,101600,10514092,954,954,954,954,0
20241209,101500,10514092,954,954,954,954,50
20241209,101400,10466392,961,961,961,961,0
20241209,101300,10466392,961,961,961,961,0
20241209,101200,10466392,961,961,961,961,0
20241209,101100,10466392,961,961,961,961,0
20241209,101000,10466392,961,961,961,961,0
20241209,100900,10466392,961,961,961,961,0
20241209,100800,10466392,961,961,961,961,0
20241209,100700,10466392,961,961,961,961,0
20241209,100600,10466392,961,961,961,961,0
20241209,100500,10466392,961,961,961,961,0
20241209,100400,10466392,961,961,961,961,0
20241209,100300,10466392,961,961,961,961,0
20241209,100200,10466392,961,961,961,961,140
20241209,100100,10331852,964,964,964,964,0
20241209,100000,10331852,964,964,964,964,0
20241209,095900,10331852,964,964,964,964,0
20241209,095800,10331852,964,964,964,964,0
20241209,095700,10331852,964,964,964,964,0
20241209,095600,10331852,964,964,964,964,0
20241209,095500,10331852,964,964,964,964,0
20241209,095400,10331852,964,960,964,910,3066
20241209,095300,7532667,940,939,940,939,3086
20241209,095200,4634890,918,918,918,918,0
20241209,095100,4634890,918,959,959,918,1952
20241209,095000,2790639,970,970,970,970,0
20241209,094900,2790639,970,970,970,970,0
20241209,094800,2790639,970,970,970,970,0
20241209,094700,2790639,970,970,970,970,0
20241209,094600,2790639,970,970,970,970,0
20241209,094500,2790639,970,970,970,970,0
20241209,094400,2790639,970,970,970,970,0
20241209,094300,2790639,970,970,970,970,0
20241209,094200,2790639,970,970,970,970,0
20241209,094100,2790639,970,970,970,970,0
20241209,094000,2790639,970,970,970,970,0
20241209,093900,2790639,970,970,970,970,0
20241209,093800,2790639,970,970,970,970,0
20241209,093700,2790639,970,970,970,970,0
20241209,093600,2790639,970,970,970,970,3
20241209,093500,2787729,970,970,970,970,0
20241209,093400,2787729,970,970,970,970,0
20241209,093300,2787729,970,970,970,970,1
20241209,093200,2786759,970,970,970,970,1
20241209,093100,2785789,971,971,971,971,0
20241209,093000,2785789,971,971,971,971,0
20241209,092900,2785789,971,971,971,971,0
20241209,092800,2785789,971,971,971,971,0
20241209,092700,2785789,971,971,971,971,0
20241209,092600,2785789,971,971,971,971,0
20241209,092500,2785789,971,971,971,971,0
20241209,092400,2785789,971,971,971,971,1
20241209,092300,2784818,959,959,959,959,314
20241209,092200,2483692,978,978,978,978,1
20241209,092100,2482714,959,962,962,959,1000
20241209,092000,1522738,978,978,978,978,0
20241209,091900,1522738,978,968,978,964,201
20241209,091800,1328797,979,979,979,979,0
20241209,091700,1328797,979,968,979,968,222
20241209,091600,1113890,979,968,979,968,112
20241209,091500,1005463,980,980,980,980,0
20241209,091400,1005463,980,980,980,980,0
20241209,091300,1005463,980,980,980,980,0
20241209,091200,1005463,980,980,980,980,0
20241209,091100,1005463,980,980,980,980,0
20241209,091000,1005463,980,980,980,980,0
20241209,090900,1005463,980,980,980,980,0
20241209,090800,1005463,980,980,980,980,0
20241209,090700,1005463,980,980,980,980,0
20241209,090600,1005463,980,980,980,980,0
20241209,090500,1005463,980,980,980,980,0
20241209,090400,1005463,980,980,980,980,0
20241209,090300,1005463,980,980,980,980,0
20241209,090200,1005463,980,980,980,980,0
20241209,090100,1005463,980,980,980,970,26
20241209,090000,980000,980,980,980,980,1000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 33227986 946 946 946 946 3386
3 20241209 195800 33227986 946 946 946 946 0
4 20241209 195700 33227986 946 946 946 946 0
5 20241209 195600 33227986 946 946 946 946 0
6 20241209 195500 33227986 946 946 946 946 0
7 20241209 195400 33227986 946 946 946 946 0
8 20241209 195300 33227986 946 946 946 946 0
9 20241209 195200 33227986 946 946 946 946 0
10 20241209 195100 33227986 946 946 946 946 0
11 20241209 195000 33227986 946 946 946 946 0
12 20241209 194900 33227986 946 946 946 946 0
13 20241209 194800 33227986 946 946 946 946 0
14 20241209 194700 33227986 946 946 946 946 0
15 20241209 194600 33227986 946 946 946 946 0
16 20241209 194500 33227986 946 946 946 946 0
17 20241209 194400 33227986 946 946 946 946 0
18 20241209 194300 33227986 946 946 946 946 0
19 20241209 194200 33227986 946 946 946 946 0
20 20241209 194100 33227986 946 946 946 946 0
21 20241209 194000 33227986 946 946 946 946 0
22 20241209 193900 33227986 946 946 946 946 0
23 20241209 193800 33227986 946 946 946 946 0
24 20241209 193700 33227986 946 946 946 946 0
25 20241209 193600 33227986 946 946 946 946 0
26 20241209 193500 33227986 946 946 946 946 0
27 20241209 193400 33227986 946 946 946 946 0
28 20241209 193300 33227986 946 946 946 946 0
29 20241209 193200 33227986 946 946 946 946 0
30 20241209 193100 33227986 946 946 946 946 0
31 20241209 193000 33227986 946 946 946 946 0
32 20241209 192900 33227986 946 946 946 946 3386
33 20241209 192800 33227986 946 946 946 946 0
34 20241209 192700 33227986 946 946 946 946 0
35 20241209 192600 33227986 946 946 946 946 0
36 20241209 192500 33227986 946 946 946 946 0
37 20241209 192400 33227986 946 946 946 946 0
38 20241209 192300 33227986 946 946 946 946 0
39 20241209 192200 33227986 946 946 946 946 0
40 20241209 192100 33227986 946 946 946 946 0
41 20241209 192000 33227986 946 946 946 946 0
42 20241209 191900 33227986 946 946 946 946 0
43 20241209 191800 33227986 946 946 946 946 0
44 20241209 191700 33227986 946 946 946 946 0
45 20241209 191600 33227986 946 946 946 946 0
46 20241209 191500 33227986 946 946 946 946 0
47 20241209 191400 33227986 946 946 946 946 0
48 20241209 191300 33227986 946 946 946 946 0
49 20241209 191200 33227986 946 946 946 946 0
50 20241209 191100 33227986 946 946 946 946 0
51 20241209 191000 33227986 946 946 946 946 0
52 20241209 190900 33227986 946 946 946 946 0
53 20241209 190800 33227986 946 946 946 946 0
54 20241209 190700 33227986 946 946 946 946 0
55 20241209 190600 33227986 946 946 946 946 0
56 20241209 190500 33227986 946 946 946 946 0
57 20241209 190400 33227986 946 946 946 946 0
58 20241209 190300 33227986 946 946 946 946 0
59 20241209 190200 33227986 946 946 946 946 0
60 20241209 190100 33227986 946 946 946 946 0
61 20241209 190000 33227986 946 946 946 946 0
62 20241209 185900 33227986 946 946 946 946 3386
63 20241209 185800 33227986 946 946 946 946 0
64 20241209 185700 33227986 946 946 946 946 0
65 20241209 185600 33227986 946 946 946 946 0
66 20241209 185500 33227986 946 946 946 946 0
67 20241209 185400 33227986 946 946 946 946 0
68 20241209 185300 33227986 946 946 946 946 0
69 20241209 185200 33227986 946 946 946 946 0
70 20241209 185100 33227986 946 946 946 946 0
71 20241209 185000 33227986 946 946 946 946 0
72 20241209 184900 33227986 946 946 946 946 0
73 20241209 184800 33227986 946 946 946 946 0
74 20241209 184700 33227986 946 946 946 946 0
75 20241209 184600 33227986 946 946 946 946 0
76 20241209 184500 33227986 946 946 946 946 0
77 20241209 184400 33227986 946 946 946 946 0
78 20241209 184300 33227986 946 946 946 946 0
79 20241209 184200 33227986 946 946 946 946 0
80 20241209 184100 33227986 946 946 946 946 0
81 20241209 184000 33227986 946 946 946 946 0
82 20241209 183900 33227986 946 946 946 946 0
83 20241209 183800 33227986 946 946 946 946 0
84 20241209 183700 33227986 946 946 946 946 0
85 20241209 183600 33227986 946 946 946 946 0
86 20241209 183500 33227986 946 946 946 946 0
87 20241209 183400 33227986 946 946 946 946 0
88 20241209 183300 33227986 946 946 946 946 0
89 20241209 183200 33227986 946 946 946 946 0
90 20241209 183100 33227986 946 946 946 946 0
91 20241209 183000 33227986 946 946 946 946 0
92 20241209 182900 33227986 946 946 946 946 3386
93 20241209 182800 33227986 946 946 946 946 0
94 20241209 182700 33227986 946 946 946 946 0
95 20241209 182600 33227986 946 946 946 946 0
96 20241209 182500 33227986 946 946 946 946 0
97 20241209 182400 33227986 946 946 946 946 0
98 20241209 182300 33227986 946 946 946 946 0
99 20241209 182200 33227986 946 946 946 946 0
100 20241209 182100 33227986 946 946 946 946 0
101 20241209 182000 33227986 946 946 946 946 0
102 20241209 181900 33227986 946 946 946 946 0
103 20241209 181800 33227986 946 946 946 946 0
104 20241209 181700 33227986 946 946 946 946 0
105 20241209 181600 33227986 946 946 946 946 0
106 20241209 181500 33227986 946 946 946 946 0
107 20241209 181400 33227986 946 946 946 946 0
108 20241209 181300 33227986 946 946 946 946 0
109 20241209 181200 33227986 946 946 946 946 0
110 20241209 181100 33227986 946 946 946 946 0
111 20241209 181000 33227986 946 946 946 946 0
112 20241209 180900 33227986 946 946 946 946 0
113 20241209 180800 33227986 946 946 946 946 0
114 20241209 180700 33227986 946 946 946 946 0
115 20241209 180600 33227986 946 946 946 946 0
116 20241209 180500 33227986 946 946 946 946 0
117 20241209 180400 33227986 946 946 946 946 0
118 20241209 180300 33227986 946 946 946 946 0
119 20241209 180200 33227986 946 946 946 946 0
120 20241209 180100 33227986 946 946 946 946 0
121 20241209 180000 33227986 946 946 946 946 0
122 20241209 175900 33227986 946 946 946 946 3386
123 20241209 175800 33227986 946 946 946 946 0
124 20241209 175700 33227986 946 946 946 946 0
125 20241209 175600 33227986 946 946 946 946 0
126 20241209 175500 33227986 946 946 946 946 0
127 20241209 175400 33227986 946 946 946 946 0
128 20241209 175300 33227986 946 946 946 946 0
129 20241209 175200 33227986 946 946 946 946 0
130 20241209 175100 33227986 946 946 946 946 0
131 20241209 175000 33227986 946 946 946 946 0
132 20241209 174900 33227986 946 946 946 946 0
133 20241209 174800 33227986 946 946 946 946 0
134 20241209 174700 33227986 946 946 946 946 0
135 20241209 174600 33227986 946 946 946 946 0
136 20241209 174500 33227986 946 946 946 946 0
137 20241209 174400 33227986 946 946 946 946 0
138 20241209 174300 33227986 946 946 946 946 0
139 20241209 174200 33227986 946 946 946 946 0
140 20241209 174100 33227986 946 946 946 946 0
141 20241209 174000 33227986 946 946 946 946 0
142 20241209 173900 33227986 946 946 946 946 0
143 20241209 173800 33227986 946 946 946 946 0
144 20241209 173700 33227986 946 946 946 946 0
145 20241209 173600 33227986 946 946 946 946 0
146 20241209 173500 33227986 946 946 946 946 0
147 20241209 173400 33227986 946 946 946 946 0
148 20241209 173300 33227986 946 946 946 946 0
149 20241209 173200 33227986 946 946 946 946 0
150 20241209 173100 33227986 946 946 946 946 0
151 20241209 173000 33227986 946 946 946 946 0
152 20241209 172900 33227986 946 946 946 946 3386
153 20241209 172800 33227986 946 946 946 946 0
154 20241209 172700 33227986 946 946 946 946 0
155 20241209 172600 33227986 946 946 946 946 0
156 20241209 172500 33227986 946 946 946 946 0
157 20241209 172400 33227986 946 946 946 946 0
158 20241209 172300 33227986 946 946 946 946 0
159 20241209 172200 33227986 946 946 946 946 0
160 20241209 172100 33227986 946 946 946 946 0
161 20241209 172000 33227986 946 946 946 946 0
162 20241209 171900 33227986 946 946 946 946 0
163 20241209 171800 33227986 946 946 946 946 0
164 20241209 171700 33227986 946 946 946 946 0
165 20241209 171600 33227986 946 946 946 946 0
166 20241209 171500 33227986 946 946 946 946 0
167 20241209 171400 33227986 946 946 946 946 0
168 20241209 171300 33227986 946 946 946 946 0
169 20241209 171200 33227986 946 946 946 946 0
170 20241209 171100 33227986 946 946 946 946 0
171 20241209 171000 33227986 946 946 946 946 0
172 20241209 170900 33227986 946 946 946 946 0
173 20241209 170800 33227986 946 946 946 946 0
174 20241209 170700 33227986 946 946 946 946 0
175 20241209 170600 33227986 946 946 946 946 0
176 20241209 170500 33227986 946 946 946 946 0
177 20241209 170400 33227986 946 946 946 946 0
178 20241209 170300 33227986 946 946 946 946 0
179 20241209 170200 33227986 946 946 946 946 0
180 20241209 170100 33227986 946 946 946 946 0
181 20241209 170000 33227986 946 946 946 946 0
182 20241209 165900 33227986 946 946 946 946 3386
183 20241209 165800 33227986 946 946 946 946 0
184 20241209 165700 33227986 946 946 946 946 0
185 20241209 165600 33227986 946 946 946 946 0
186 20241209 165500 33227986 946 946 946 946 0
187 20241209 165400 33227986 946 946 946 946 0
188 20241209 165300 33227986 946 946 946 946 0
189 20241209 165200 33227986 946 946 946 946 0
190 20241209 165100 33227986 946 946 946 946 0
191 20241209 165000 33227986 946 946 946 946 0
192 20241209 164900 33227986 946 946 946 946 0
193 20241209 164800 33227986 946 946 946 946 0
194 20241209 164700 33227986 946 946 946 946 0
195 20241209 164600 33227986 946 946 946 946 0
196 20241209 164500 33227986 946 946 946 946 0
197 20241209 164400 33227986 946 946 946 946 0
198 20241209 164300 33227986 946 946 946 946 0
199 20241209 164200 33227986 946 946 946 946 0
200 20241209 164100 33227986 946 946 946 946 0
201 20241209 164000 33227986 946 946 946 946 0
202 20241209 163900 33227986 946 946 946 946 0
203 20241209 163800 33227986 946 946 946 946 0
204 20241209 163700 33227986 946 946 946 946 0
205 20241209 163600 33227986 946 946 946 946 0
206 20241209 163500 33227986 946 946 946 946 0
207 20241209 163400 33227986 946 946 946 946 0
208 20241209 163300 33227986 946 946 946 946 0
209 20241209 163200 33227986 946 946 946 946 0
210 20241209 163100 33227986 946 946 946 946 0
211 20241209 163000 33227986 946 946 946 946 0
212 20241209 162900 33227986 946 946 946 946 3386
213 20241209 162800 33227986 946 946 946 946 0
214 20241209 162700 33227986 946 946 946 946 0
215 20241209 162600 33227986 946 946 946 946 0
216 20241209 162500 33227986 946 946 946 946 0
217 20241209 162400 33227986 946 946 946 946 0
218 20241209 162300 33227986 946 946 946 946 0
219 20241209 162200 33227986 946 946 946 946 0
220 20241209 162100 33227986 946 946 946 946 0
221 20241209 162000 33227986 946 946 946 946 0
222 20241209 161900 33227986 946 946 946 946 0
223 20241209 161800 33227986 946 946 946 946 0
224 20241209 161700 33227986 946 946 946 946 0
225 20241209 161600 33227986 946 946 946 946 0
226 20241209 161500 33227986 946 946 946 946 0
227 20241209 161400 33227986 946 946 946 946 0
228 20241209 161300 33227986 946 946 946 946 0
229 20241209 161200 33227986 946 946 946 946 0
230 20241209 161100 33227986 946 946 946 946 0
231 20241209 161000 33227986 946 946 946 946 0
232 20241209 160900 33227986 946 946 946 946 0
233 20241209 160800 33227986 946 946 946 946 0
234 20241209 160700 33227986 946 946 946 946 0
235 20241209 160600 33227986 946 946 946 946 0
236 20241209 160500 33227986 946 946 946 946 0
237 20241209 160400 33227986 946 946 946 946 0
238 20241209 160300 33227986 946 946 946 946 0
239 20241209 160200 33227986 946 946 946 946 0
240 20241209 160100 33227986 946 946 946 946 0
241 20241209 160000 33227986 946 946 946 946 0
242 20241209 155900 33227986 946 946 946 946 3386
243 20241209 155800 33227986 946 946 946 946 0
244 20241209 155700 33227986 946 946 946 946 0
245 20241209 155600 33227986 946 946 946 946 0
246 20241209 155500 33227986 946 946 946 946 0
247 20241209 155400 33227986 946 946 946 946 0
248 20241209 155300 33227986 946 946 946 946 0
249 20241209 155200 33227986 946 946 946 946 0
250 20241209 155100 33227986 946 946 946 946 0
251 20241209 155000 33227986 946 946 946 946 0
252 20241209 154900 33227986 946 946 946 946 0
253 20241209 154800 33227986 946 946 946 946 0
254 20241209 154700 33227986 946 946 946 946 0
255 20241209 154600 33227986 946 946 946 946 0
256 20241209 154500 33227986 946 946 946 946 0
257 20241209 154400 33227986 946 946 946 946 0
258 20241209 154300 33227986 946 946 946 946 0
259 20241209 154200 33227986 946 946 946 946 0
260 20241209 154100 33227986 946 946 946 946 0
261 20241209 154000 33227986 946 946 946 946 0
262 20241209 153900 33227986 946 946 946 946 0
263 20241209 153800 33227986 946 946 946 946 0
264 20241209 153700 33227986 946 946 946 946 0
265 20241209 153600 33227986 946 946 946 946 0
266 20241209 153500 33227986 946 946 946 946 0
267 20241209 153400 33227986 946 946 946 946 0
268 20241209 153300 33227986 946 946 946 946 0
269 20241209 153200 33227986 946 946 946 946 0
270 20241209 153100 33227986 946 946 946 946 0
271 20241209 153000 33227986 946 946 946 946 3386
272 20241209 152900 30024830 930 930 930 930 0
273 20241209 152800 30024830 930 930 930 930 0
274 20241209 152700 30024830 930 930 930 930 0
275 20241209 152600 30024830 930 930 930 930 0
276 20241209 152500 30024830 930 930 930 930 0
277 20241209 152400 30024830 930 930 930 930 0
278 20241209 152300 30024830 930 930 930 930 0
279 20241209 152200 30024830 930 930 930 930 0
280 20241209 152100 30024830 930 930 930 930 0
281 20241209 152000 30024830 930 930 930 930 0
282 20241209 151900 30024830 930 930 930 930 39
283 20241209 151800 29988560 935 935 935 935 1
284 20241209 151700 29987625 930 930 930 930 2261
285 20241209 151600 27884895 930 930 930 930 0
286 20241209 151500 27884895 930 930 930 930 0
287 20241209 151400 27884895 930 930 930 930 0
288 20241209 151300 27884895 930 930 930 930 0
289 20241209 151200 27884895 930 930 930 930 0
290 20241209 151100 27884895 930 930 930 930 0
291 20241209 151000 27884895 930 930 930 930 0
292 20241209 150900 27884895 930 930 930 930 0
293 20241209 150800 27884895 930 930 930 930 0
294 20241209 150700 27884895 930 930 930 930 0
295 20241209 150600 27884895 930 930 930 930 0
296 20241209 150500 27884895 930 930 930 930 110
297 20241209 150400 27782595 930 930 930 930 0
298 20241209 150300 27782595 930 930 930 930 0
299 20241209 150200 27782595 930 927 930 927 1550
300 20241209 150100 26342860 927 927 927 927 0
301 20241209 150000 26342860 927 927 927 927 0
302 20241209 145900 26342860 927 927 927 927 1346
303 20241209 145800 25095118 927 927 927 927 0
304 20241209 145700 25095118 927 927 927 927 0
305 20241209 145600 25095118 927 927 927 927 0
306 20241209 145500 25095118 927 927 927 927 10
307 20241209 145400 25085848 926 926 926 926 0
308 20241209 145300 25085848 926 926 926 926 0
309 20241209 145200 25085848 926 926 926 926 0
310 20241209 145100 25085848 926 926 926 926 0
311 20241209 145000 25085848 926 926 926 926 0
312 20241209 144900 25085848 926 926 926 926 0
313 20241209 144800 25085848 926 926 926 926 0
314 20241209 144700 25085848 926 926 926 926 0
315 20241209 144600 25085848 926 926 926 926 0
316 20241209 144500 25085848 926 926 926 926 0
317 20241209 144400 25085848 926 926 926 926 0
318 20241209 144300 25085848 926 926 926 926 0
319 20241209 144200 25085848 926 926 926 926 0
320 20241209 144100 25085848 926 926 926 926 0
321 20241209 144000 25085848 926 926 926 926 0
322 20241209 143900 25085848 926 926 926 926 1
323 20241209 143800 25084922 914 914 914 914 121
324 20241209 143700 24974328 926 926 926 926 0
325 20241209 143600 24974328 926 926 926 926 0
326 20241209 143500 24974328 926 926 926 926 0
327 20241209 143400 24974328 926 926 926 926 0
328 20241209 143300 24974328 926 926 926 926 0
329 20241209 143200 24974328 926 926 926 926 0
330 20241209 143100 24974328 926 918 926 918 4
331 20241209 143000 24970648 927 927 927 927 1
332 20241209 142900 24969721 910 918 918 910 1100
333 20241209 142800 23965627 928 928 928 928 0
334 20241209 142700 23965627 928 928 928 928 0
335 20241209 142600 23965627 928 928 928 928 0
336 20241209 142500 23965627 928 928 928 928 0
337 20241209 142400 23965627 928 928 928 928 1
338 20241209 142300 23964699 912 912 912 912 1173
339 20241209 142200 22894923 912 912 912 912 0
340 20241209 142100 22894923 912 912 912 912 0
341 20241209 142000 22894923 912 921 921 911 3848
342 20241209 141900 19382824 929 929 929 929 0
343 20241209 141800 19382824 929 929 929 929 0
344 20241209 141700 19382824 929 929 929 929 0
345 20241209 141600 19382824 929 929 929 929 0
346 20241209 141500 19382824 929 929 929 929 0
347 20241209 141400 19382824 929 929 929 929 0
348 20241209 141300 19382824 929 929 929 929 0
349 20241209 141200 19382824 929 929 929 929 0
350 20241209 141100 19382824 929 929 929 929 0
351 20241209 141000 19382824 929 929 929 929 0
352 20241209 140900 19382824 929 929 929 929 0
353 20241209 140800 19382824 929 929 929 929 0
354 20241209 140700 19382824 929 929 929 929 0
355 20241209 140600 19382824 929 929 929 929 0
356 20241209 140500 19382824 929 929 929 929 0
357 20241209 140400 19382824 929 929 929 929 0
358 20241209 140300 19382824 929 929 929 929 0
359 20241209 140200 19382824 929 929 929 929 0
360 20241209 140100 19382824 929 929 929 929 0
361 20241209 140000 19382824 929 929 929 929 0
362 20241209 135900 19382824 929 929 929 929 0
363 20241209 135800 19382824 929 929 929 929 0
364 20241209 135700 19382824 929 929 929 929 0
365 20241209 135600 19382824 929 929 929 929 0
366 20241209 135500 19382824 929 929 929 929 0
367 20241209 135400 19382824 929 929 929 929 0
368 20241209 135300 19382824 929 929 929 929 0
369 20241209 135200 19382824 929 929 929 929 594
370 20241209 135100 18830998 929 929 929 929 0
371 20241209 135000 18830998 929 929 929 929 1
372 20241209 134900 18830069 929 929 929 929 0
373 20241209 134800 18830069 929 929 929 929 0
374 20241209 134700 18830069 929 929 929 929 0
375 20241209 134600 18830069 929 929 929 929 0
376 20241209 134500 18830069 929 929 929 929 1975
377 20241209 134400 16995294 930 930 930 930 1
378 20241209 134300 16994364 929 929 929 929 0
379 20241209 134200 16994364 929 929 929 929 25
380 20241209 134100 16971139 931 931 931 931 0
381 20241209 134000 16971139 931 931 931 931 0
382 20241209 133900 16971139 931 931 931 931 0
383 20241209 133800 16971139 931 931 931 931 0
384 20241209 133700 16971139 931 931 931 931 0
385 20241209 133600 16971139 931 931 931 931 0
386 20241209 133500 16971139 931 931 931 931 0
387 20241209 133400 16971139 931 931 931 931 0
388 20241209 133300 16971139 931 931 931 931 0
389 20241209 133200 16971139 931 931 931 931 0
390 20241209 133100 16971139 931 931 931 931 0
391 20241209 133000 16971139 931 931 931 931 0
392 20241209 132900 16971139 931 931 931 931 0
393 20241209 132800 16971139 931 931 931 931 0
394 20241209 132700 16971139 931 931 931 931 0
395 20241209 132600 16971139 931 931 931 931 0
396 20241209 132500 16971139 931 931 931 931 0
397 20241209 132400 16971139 931 931 931 931 0
398 20241209 132300 16971139 931 931 931 931 0
399 20241209 132200 16971139 931 931 931 931 0
400 20241209 132100 16971139 931 924 931 924 100
401 20241209 132000 16878153 925 925 925 925 0
402 20241209 131900 16878153 925 925 925 925 0
403 20241209 131800 16878153 925 925 925 925 0
404 20241209 131700 16878153 925 925 925 925 0
405 20241209 131600 16878153 925 925 925 925 100
406 20241209 131500 16785653 931 931 931 931 0
407 20241209 131400 16785653 931 931 931 931 0
408 20241209 131300 16785653 931 931 931 931 0
409 20241209 131200 16785653 931 931 931 931 0
410 20241209 131100 16785653 931 931 931 931 0
411 20241209 131000 16785653 931 931 931 931 0
412 20241209 130900 16785653 931 931 931 931 0
413 20241209 130800 16785653 931 931 931 931 0
414 20241209 130700 16785653 931 931 931 931 0
415 20241209 130600 16785653 931 931 931 931 0
416 20241209 130500 16785653 931 931 931 931 0
417 20241209 130400 16785653 931 931 931 931 0
418 20241209 130300 16785653 931 931 931 931 0
419 20241209 130200 16785653 931 931 931 931 900
420 20241209 130100 15947753 931 931 931 931 0
421 20241209 130000 15947753 931 931 931 931 0
422 20241209 125900 15947753 931 931 931 931 0
423 20241209 125800 15947753 931 931 931 931 0
424 20241209 125700 15947753 931 931 931 931 1
425 20241209 125600 15946822 931 931 931 931 0
426 20241209 125500 15946822 931 931 931 931 0
427 20241209 125400 15946822 931 931 931 931 0
428 20241209 125300 15946822 931 931 931 931 0
429 20241209 125200 15946822 931 931 931 931 0
430 20241209 125100 15946822 931 931 931 931 0
431 20241209 125000 15946822 931 931 931 931 0
432 20241209 124900 15946822 931 931 931 931 0
433 20241209 124800 15946822 931 931 931 931 0
434 20241209 124700 15946822 931 931 931 931 0
435 20241209 124600 15946822 931 931 931 931 0
436 20241209 124500 15946822 931 931 931 931 0
437 20241209 124400 15946822 931 931 931 931 0
438 20241209 124300 15946822 931 931 931 931 0
439 20241209 124200 15946822 931 931 931 931 0
440 20241209 124100 15946822 931 931 931 931 0
441 20241209 124000 15946822 931 931 931 931 0
442 20241209 123900 15946822 931 931 931 931 0
443 20241209 123800 15946822 931 931 931 931 0
444 20241209 123700 15946822 931 931 931 931 0
445 20241209 123600 15946822 931 931 931 931 0
446 20241209 123500 15946822 931 931 931 931 0
447 20241209 123400 15946822 931 931 931 931 0
448 20241209 123300 15946822 931 931 931 931 0
449 20241209 123200 15946822 931 931 931 931 0
450 20241209 123100 15946822 931 931 931 931 0
451 20241209 123000 15946822 931 931 931 931 0
452 20241209 122900 15946822 931 931 931 931 0
453 20241209 122800 15946822 931 931 931 931 0
454 20241209 122700 15946822 931 931 931 931 0
455 20241209 122600 15946822 931 931 931 931 0
456 20241209 122500 15946822 931 931 931 931 0
457 20241209 122400 15946822 931 931 931 931 0
458 20241209 122300 15946822 931 931 931 931 0
459 20241209 122200 15946822 931 931 931 931 0
460 20241209 122100 15946822 931 931 931 931 0
461 20241209 122000 15946822 931 931 931 931 0
462 20241209 121900 15946822 931 931 931 931 0
463 20241209 121800 15946822 931 931 931 931 0
464 20241209 121700 15946822 931 931 931 931 0
465 20241209 121600 15946822 931 931 931 931 0
466 20241209 121500 15946822 931 931 931 931 1
467 20241209 121400 15945891 930 930 930 930 0
468 20241209 121300 15945891 930 930 930 930 0
469 20241209 121200 15945891 930 930 930 930 0
470 20241209 121100 15945891 930 930 930 930 0
471 20241209 121000 15945891 930 930 930 930 0
472 20241209 120900 15945891 930 930 930 930 0
473 20241209 120800 15945891 930 930 930 930 1
474 20241209 120700 15944961 926 926 926 926 0
475 20241209 120600 15944961 926 926 926 926 0
476 20241209 120500 15944961 926 926 926 926 0
477 20241209 120400 15944961 926 926 926 926 0
478 20241209 120300 15944961 926 926 926 926 46
479 20241209 120200 15902365 926 926 926 926 81
480 20241209 120100 15827359 931 931 931 931 0
481 20241209 120000 15827359 931 931 931 931 1
482 20241209 115900 15826428 926 926 926 926 0
483 20241209 115800 15826428 926 926 926 926 0
484 20241209 115700 15826428 926 926 926 926 0
485 20241209 115600 15826428 926 926 926 926 0
486 20241209 115500 15826428 926 926 926 926 1
487 20241209 115400 15825502 931 931 931 931 0
488 20241209 115300 15825502 931 931 931 931 0
489 20241209 115200 15825502 931 931 931 931 0
490 20241209 115100 15825502 931 931 931 931 0
491 20241209 115000 15825502 931 931 931 931 0
492 20241209 114900 15825502 931 931 931 931 0
493 20241209 114800 15825502 931 931 931 931 0
494 20241209 114700 15825502 931 931 931 931 0
495 20241209 114600 15825502 931 931 931 931 0
496 20241209 114500 15825502 931 931 931 931 0
497 20241209 114400 15825502 931 931 931 931 0
498 20241209 114300 15825502 931 931 931 931 0
499 20241209 114200 15825502 931 931 931 931 0
500 20241209 114100 15825502 931 931 931 931 0
501 20241209 114000 15825502 931 931 931 931 0
502 20241209 113900 15825502 931 931 931 931 0
503 20241209 113800 15825502 931 931 931 931 0
504 20241209 113700 15825502 931 931 931 931 0
505 20241209 113600 15825502 931 931 931 931 0
506 20241209 113500 15825502 931 931 931 931 0
507 20241209 113400 15825502 931 931 931 931 0
508 20241209 113300 15825502 931 931 931 931 0
509 20241209 113200 15825502 931 931 931 931 0
510 20241209 113100 15825502 931 931 931 931 0
511 20241209 113000 15825502 931 931 931 931 0
512 20241209 112900 15825502 931 926 931 926 74
513 20241209 112800 15756968 927 931 931 927 1246
514 20241209 112700 14601262 946 946 946 946 0
515 20241209 112600 14601262 946 946 946 946 0
516 20241209 112500 14601262 946 946 946 946 0
517 20241209 112400 14601262 946 946 946 946 0
518 20241209 112300 14601262 946 946 946 946 0
519 20241209 112200 14601262 946 946 946 946 0
520 20241209 112100 14601262 946 946 946 946 0
521 20241209 112000 14601262 946 946 946 946 0
522 20241209 111900 14601262 946 946 946 946 0
523 20241209 111800 14601262 946 946 946 946 0
524 20241209 111700 14601262 946 946 946 946 0
525 20241209 111600 14601262 946 946 946 946 0
526 20241209 111500 14601262 946 946 946 946 0
527 20241209 111400 14601262 946 946 946 946 0
528 20241209 111300 14601262 946 946 946 946 0
529 20241209 111200 14601262 946 946 946 946 0
530 20241209 111100 14601262 946 946 946 946 0
531 20241209 111000 14601262 946 946 946 946 0
532 20241209 110900 14601262 946 946 946 946 0
533 20241209 110800 14601262 946 946 946 946 0
534 20241209 110700 14601262 946 946 946 946 0
535 20241209 110600 14601262 946 946 946 946 0
536 20241209 110500 14601262 946 946 946 946 0
537 20241209 110400 14601262 946 946 946 946 0
538 20241209 110300 14601262 946 946 946 946 0
539 20241209 110200 14601262 946 946 946 946 0
540 20241209 110100 14601262 946 946 946 946 0
541 20241209 110000 14601262 946 946 946 946 0
542 20241209 105900 14601262 946 946 946 946 0
543 20241209 105800 14601262 946 946 946 946 0
544 20241209 105700 14601262 946 946 946 946 0
545 20241209 105600 14601262 946 946 946 946 0
546 20241209 105500 14601262 946 946 946 946 0
547 20241209 105400 14601262 946 946 946 946 0
548 20241209 105300 14601262 946 935 946 928 7
549 20241209 105200 14594738 940 940 940 940 1
550 20241209 105100 14593798 951 951 951 951 0
551 20241209 105000 14593798 951 945 951 945 4
552 20241209 104900 14590012 950 950 950 950 1
553 20241209 104800 14589062 928 928 928 928 105
554 20241209 104700 14491622 918 918 918 918 1
555 20241209 104600 14490704 918 919 928 917 75
556 20241209 104500 14421901 928 928 928 928 0
557 20241209 104400 14421901 928 928 928 928 0
558 20241209 104300 14421901 928 928 928 928 1
559 20241209 104200 14420973 913 917 917 913 203
560 20241209 104100 14235568 928 913 928 913 3285
561 20241209 104000 11236348 913 920 920 913 554
562 20241209 103900 10726788 922 924 924 922 218
563 20241209 103800 10525524 951 951 951 951 0
564 20241209 103700 10525524 951 951 951 951 0
565 20241209 103600 10525524 951 951 951 951 0
566 20241209 103500 10525524 951 951 951 951 2
567 20241209 103400 10523622 953 953 953 953 0
568 20241209 103300 10523622 953 953 953 953 0
569 20241209 103200 10523622 953 953 953 953 0
570 20241209 103100 10523622 953 953 953 953 0
571 20241209 103000 10523622 953 953 953 953 0
572 20241209 102900 10523622 953 953 953 953 0
573 20241209 102800 10523622 953 953 953 953 10
574 20241209 102700 10514092 954 954 954 954 0
575 20241209 102600 10514092 954 954 954 954 0
576 20241209 102500 10514092 954 954 954 954 0
577 20241209 102400 10514092 954 954 954 954 0
578 20241209 102300 10514092 954 954 954 954 0
579 20241209 102200 10514092 954 954 954 954 0
580 20241209 102100 10514092 954 954 954 954 0
581 20241209 102000 10514092 954 954 954 954 0
582 20241209 101900 10514092 954 954 954 954 0
583 20241209 101800 10514092 954 954 954 954 0
584 20241209 101700 10514092 954 954 954 954 0
585 20241209 101600 10514092 954 954 954 954 0
586 20241209 101500 10514092 954 954 954 954 50
587 20241209 101400 10466392 961 961 961 961 0
588 20241209 101300 10466392 961 961 961 961 0
589 20241209 101200 10466392 961 961 961 961 0
590 20241209 101100 10466392 961 961 961 961 0
591 20241209 101000 10466392 961 961 961 961 0
592 20241209 100900 10466392 961 961 961 961 0
593 20241209 100800 10466392 961 961 961 961 0
594 20241209 100700 10466392 961 961 961 961 0
595 20241209 100600 10466392 961 961 961 961 0
596 20241209 100500 10466392 961 961 961 961 0
597 20241209 100400 10466392 961 961 961 961 0
598 20241209 100300 10466392 961 961 961 961 0
599 20241209 100200 10466392 961 961 961 961 140
600 20241209 100100 10331852 964 964 964 964 0
601 20241209 100000 10331852 964 964 964 964 0
602 20241209 095900 10331852 964 964 964 964 0
603 20241209 095800 10331852 964 964 964 964 0
604 20241209 095700 10331852 964 964 964 964 0
605 20241209 095600 10331852 964 964 964 964 0
606 20241209 095500 10331852 964 964 964 964 0
607 20241209 095400 10331852 964 960 964 910 3066
608 20241209 095300 7532667 940 939 940 939 3086
609 20241209 095200 4634890 918 918 918 918 0
610 20241209 095100 4634890 918 959 959 918 1952
611 20241209 095000 2790639 970 970 970 970 0
612 20241209 094900 2790639 970 970 970 970 0
613 20241209 094800 2790639 970 970 970 970 0
614 20241209 094700 2790639 970 970 970 970 0
615 20241209 094600 2790639 970 970 970 970 0
616 20241209 094500 2790639 970 970 970 970 0
617 20241209 094400 2790639 970 970 970 970 0
618 20241209 094300 2790639 970 970 970 970 0
619 20241209 094200 2790639 970 970 970 970 0
620 20241209 094100 2790639 970 970 970 970 0
621 20241209 094000 2790639 970 970 970 970 0
622 20241209 093900 2790639 970 970 970 970 0
623 20241209 093800 2790639 970 970 970 970 0
624 20241209 093700 2790639 970 970 970 970 0
625 20241209 093600 2790639 970 970 970 970 3
626 20241209 093500 2787729 970 970 970 970 0
627 20241209 093400 2787729 970 970 970 970 0
628 20241209 093300 2787729 970 970 970 970 1
629 20241209 093200 2786759 970 970 970 970 1
630 20241209 093100 2785789 971 971 971 971 0
631 20241209 093000 2785789 971 971 971 971 0
632 20241209 092900 2785789 971 971 971 971 0
633 20241209 092800 2785789 971 971 971 971 0
634 20241209 092700 2785789 971 971 971 971 0
635 20241209 092600 2785789 971 971 971 971 0
636 20241209 092500 2785789 971 971 971 971 0
637 20241209 092400 2785789 971 971 971 971 1
638 20241209 092300 2784818 959 959 959 959 314
639 20241209 092200 2483692 978 978 978 978 1
640 20241209 092100 2482714 959 962 962 959 1000
641 20241209 092000 1522738 978 978 978 978 0
642 20241209 091900 1522738 978 968 978 964 201
643 20241209 091800 1328797 979 979 979 979 0
644 20241209 091700 1328797 979 968 979 968 222
645 20241209 091600 1113890 979 968 979 968 112
646 20241209 091500 1005463 980 980 980 980 0
647 20241209 091400 1005463 980 980 980 980 0
648 20241209 091300 1005463 980 980 980 980 0
649 20241209 091200 1005463 980 980 980 980 0
650 20241209 091100 1005463 980 980 980 980 0
651 20241209 091000 1005463 980 980 980 980 0
652 20241209 090900 1005463 980 980 980 980 0
653 20241209 090800 1005463 980 980 980 980 0
654 20241209 090700 1005463 980 980 980 980 0
655 20241209 090600 1005463 980 980 980 980 0
656 20241209 090500 1005463 980 980 980 980 0
657 20241209 090400 1005463 980 980 980 980 0
658 20241209 090300 1005463 980 980 980 980 0
659 20241209 090200 1005463 980 980 980 980 0
660 20241209 090100 1005463 980 980 980 970 26
661 20241209 090000 980000 980 980 980 980 1000