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
084440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,142745098,810,810,810,810,223
20241209,195800,142745098,810,810,810,810,0
20241209,195700,142745098,810,810,810,810,0
20241209,195600,142745098,810,810,810,810,0
20241209,195500,142745098,810,810,810,810,0
20241209,195400,142745098,810,810,810,810,0
20241209,195300,142745098,810,810,810,810,0
20241209,195200,142745098,810,810,810,810,0
20241209,195100,142745098,810,810,810,810,0
20241209,195000,142745098,810,810,810,810,0
20241209,194900,142745098,810,810,810,810,0
20241209,194800,142745098,810,810,810,810,0
20241209,194700,142745098,810,810,810,810,0
20241209,194600,142745098,810,810,810,810,0
20241209,194500,142745098,810,810,810,810,0
20241209,194400,142745098,810,810,810,810,0
20241209,194300,142745098,810,810,810,810,0
20241209,194200,142745098,810,810,810,810,0
20241209,194100,142745098,810,810,810,810,0
20241209,194000,142745098,810,810,810,810,0
20241209,193900,142745098,810,810,810,810,0
20241209,193800,142745098,810,810,810,810,0
20241209,193700,142745098,810,810,810,810,0
20241209,193600,142745098,810,810,810,810,0
20241209,193500,142745098,810,810,810,810,0
20241209,193400,142745098,810,810,810,810,0
20241209,193300,142745098,810,810,810,810,0
20241209,193200,142745098,810,810,810,810,0
20241209,193100,142745098,810,810,810,810,0
20241209,193000,142745098,810,810,810,810,0
20241209,192900,142745098,810,810,810,810,223
20241209,192800,142745098,810,810,810,810,0
20241209,192700,142745098,810,810,810,810,0
20241209,192600,142745098,810,810,810,810,0
20241209,192500,142745098,810,810,810,810,0
20241209,192400,142745098,810,810,810,810,0
20241209,192300,142745098,810,810,810,810,0
20241209,192200,142745098,810,810,810,810,0
20241209,192100,142745098,810,810,810,810,0
20241209,192000,142745098,810,810,810,810,0
20241209,191900,142745098,810,810,810,810,0
20241209,191800,142745098,810,810,810,810,0
20241209,191700,142745098,810,810,810,810,0
20241209,191600,142745098,810,810,810,810,0
20241209,191500,142745098,810,810,810,810,0
20241209,191400,142745098,810,810,810,810,0
20241209,191300,142745098,810,810,810,810,0
20241209,191200,142745098,810,810,810,810,0
20241209,191100,142745098,810,810,810,810,0
20241209,191000,142745098,810,810,810,810,0
20241209,190900,142745098,810,810,810,810,0
20241209,190800,142745098,810,810,810,810,0
20241209,190700,142745098,810,810,810,810,0
20241209,190600,142745098,810,810,810,810,0
20241209,190500,142745098,810,810,810,810,0
20241209,190400,142745098,810,810,810,810,0
20241209,190300,142745098,810,810,810,810,0
20241209,190200,142745098,810,810,810,810,0
20241209,190100,142745098,810,810,810,810,0
20241209,190000,142745098,810,810,810,810,0
20241209,185900,142745098,810,810,810,810,223
20241209,185800,142745098,810,810,810,810,0
20241209,185700,142745098,810,810,810,810,0
20241209,185600,142745098,810,810,810,810,0
20241209,185500,142745098,810,810,810,810,0
20241209,185400,142745098,810,810,810,810,0
20241209,185300,142745098,810,810,810,810,0
20241209,185200,142745098,810,810,810,810,0
20241209,185100,142745098,810,810,810,810,0
20241209,185000,142745098,810,810,810,810,0
20241209,184900,142745098,810,810,810,810,0
20241209,184800,142745098,810,810,810,810,0
20241209,184700,142745098,810,810,810,810,0
20241209,184600,142745098,810,810,810,810,0
20241209,184500,142745098,810,810,810,810,0
20241209,184400,142745098,810,810,810,810,0
20241209,184300,142745098,810,810,810,810,0
20241209,184200,142745098,810,810,810,810,0
20241209,184100,142745098,810,810,810,810,0
20241209,184000,142745098,810,810,810,810,0
20241209,183900,142745098,810,810,810,810,0
20241209,183800,142745098,810,810,810,810,0
20241209,183700,142745098,810,810,810,810,0
20241209,183600,142745098,810,810,810,810,0
20241209,183500,142745098,810,810,810,810,0
20241209,183400,142745098,810,810,810,810,0
20241209,183300,142745098,810,810,810,810,0
20241209,183200,142745098,810,810,810,810,0
20241209,183100,142745098,810,810,810,810,0
20241209,183000,142745098,810,810,810,810,0
20241209,182900,142745098,810,810,810,810,223
20241209,182800,142745098,810,810,810,810,0
20241209,182700,142745098,810,810,810,810,0
20241209,182600,142745098,810,810,810,810,0
20241209,182500,142745098,810,810,810,810,0
20241209,182400,142745098,810,810,810,810,0
20241209,182300,142745098,810,810,810,810,0
20241209,182200,142745098,810,810,810,810,0
20241209,182100,142745098,810,810,810,810,0
20241209,182000,142745098,810,810,810,810,0
20241209,181900,142745098,810,810,810,810,0
20241209,181800,142745098,810,810,810,810,0
20241209,181700,142745098,810,810,810,810,0
20241209,181600,142745098,810,810,810,810,0
20241209,181500,142745098,810,810,810,810,0
20241209,181400,142745098,810,810,810,810,0
20241209,181300,142745098,810,810,810,810,0
20241209,181200,142745098,810,810,810,810,0
20241209,181100,142745098,810,810,810,810,0
20241209,181000,142745098,810,810,810,810,0
20241209,180900,142745098,810,810,810,810,0
20241209,180800,142745098,810,810,810,810,0
20241209,180700,142745098,810,810,810,810,0
20241209,180600,142745098,810,810,810,810,0
20241209,180500,142745098,810,810,810,810,0
20241209,180400,142745098,810,810,810,810,0
20241209,180300,142745098,810,810,810,810,0
20241209,180200,142745098,810,810,810,810,0
20241209,180100,142745098,810,810,810,810,0
20241209,180000,142745098,810,810,810,810,0
20241209,175900,142745098,810,810,810,810,223
20241209,175800,142745098,810,810,810,810,0
20241209,175700,142745098,810,810,810,810,0
20241209,175600,142745098,810,810,810,810,0
20241209,175500,142745098,810,810,810,810,0
20241209,175400,142745098,810,810,810,810,0
20241209,175300,142745098,810,810,810,810,0
20241209,175200,142745098,810,810,810,810,0
20241209,175100,142745098,810,810,810,810,0
20241209,175000,142745098,810,810,810,810,0
20241209,174900,142745098,810,810,810,810,0
20241209,174800,142745098,810,810,810,810,0
20241209,174700,142745098,810,810,810,810,0
20241209,174600,142745098,810,810,810,810,0
20241209,174500,142745098,810,810,810,810,0
20241209,174400,142745098,810,810,810,810,0
20241209,174300,142745098,810,810,810,810,0
20241209,174200,142745098,810,810,810,810,0
20241209,174100,142745098,810,810,810,810,0
20241209,174000,142745098,810,810,810,810,0
20241209,173900,142745098,810,810,810,810,0
20241209,173800,142745098,810,810,810,810,0
20241209,173700,142745098,810,810,810,810,0
20241209,173600,142745098,810,810,810,810,0
20241209,173500,142745098,810,810,810,810,0
20241209,173400,142745098,810,810,810,810,0
20241209,173300,142745098,810,810,810,810,0
20241209,173200,142745098,810,810,810,810,0
20241209,173100,142745098,810,810,810,810,0
20241209,173000,142745098,810,810,810,810,0
20241209,172900,142745098,810,810,810,810,223
20241209,172800,142745098,810,810,810,810,0
20241209,172700,142745098,810,810,810,810,0
20241209,172600,142745098,810,810,810,810,0
20241209,172500,142745098,810,810,810,810,0
20241209,172400,142745098,810,810,810,810,0
20241209,172300,142745098,810,810,810,810,0
20241209,172200,142745098,810,810,810,810,0
20241209,172100,142745098,810,810,810,810,0
20241209,172000,142745098,810,810,810,810,0
20241209,171900,142745098,810,810,810,810,0
20241209,171800,142745098,810,810,810,810,0
20241209,171700,142745098,810,810,810,810,0
20241209,171600,142745098,810,810,810,810,0
20241209,171500,142745098,810,810,810,810,0
20241209,171400,142745098,810,810,810,810,0
20241209,171300,142745098,810,810,810,810,0
20241209,171200,142745098,810,810,810,810,0
20241209,171100,142745098,810,810,810,810,0
20241209,171000,142745098,810,810,810,810,0
20241209,170900,142745098,810,810,810,810,0
20241209,170800,142745098,810,810,810,810,0
20241209,170700,142745098,810,810,810,810,0
20241209,170600,142745098,810,810,810,810,0
20241209,170500,142745098,810,810,810,810,0
20241209,170400,142745098,810,810,810,810,0
20241209,170300,142745098,810,810,810,810,0
20241209,170200,142745098,810,810,810,810,0
20241209,170100,142745098,810,810,810,810,0
20241209,170000,142745098,810,810,810,810,0
20241209,165900,142745098,810,810,810,810,223
20241209,165800,142745098,810,810,810,810,0
20241209,165700,142745098,810,810,810,810,0
20241209,165600,142745098,810,810,810,810,0
20241209,165500,142745098,810,810,810,810,0
20241209,165400,142745098,810,810,810,810,0
20241209,165300,142745098,810,810,810,810,0
20241209,165200,142745098,810,810,810,810,0
20241209,165100,142745098,810,810,810,810,0
20241209,165000,142745098,810,810,810,810,0
20241209,164900,142745098,810,810,810,810,0
20241209,164800,142745098,810,810,810,810,0
20241209,164700,142745098,810,810,810,810,0
20241209,164600,142745098,810,810,810,810,0
20241209,164500,142745098,810,810,810,810,0
20241209,164400,142745098,810,810,810,810,0
20241209,164300,142745098,810,810,810,810,0
20241209,164200,142745098,810,810,810,810,0
20241209,164100,142745098,810,810,810,810,0
20241209,164000,142745098,810,810,810,810,0
20241209,163900,142745098,810,810,810,810,0
20241209,163800,142745098,810,810,810,810,0
20241209,163700,142745098,810,810,810,810,0
20241209,163600,142745098,810,810,810,810,0
20241209,163500,142745098,810,810,810,810,0
20241209,163400,142745098,810,810,810,810,0
20241209,163300,142745098,810,810,810,810,0
20241209,163200,142745098,810,810,810,810,0
20241209,163100,142745098,810,810,810,810,0
20241209,163000,142745098,810,810,810,810,0
20241209,162900,142745098,810,810,810,810,223
20241209,162800,142745098,810,810,810,810,0
20241209,162700,142745098,810,810,810,810,0
20241209,162600,142745098,810,810,810,810,0
20241209,162500,142745098,810,810,810,810,0
20241209,162400,142745098,810,810,810,810,0
20241209,162300,142745098,810,810,810,810,0
20241209,162200,142745098,810,810,810,810,0
20241209,162100,142745098,810,810,810,810,0
20241209,162000,142745098,810,810,810,810,0
20241209,161900,142745098,810,810,810,810,0
20241209,161800,142745098,810,810,810,810,0
20241209,161700,142745098,810,810,810,810,0
20241209,161600,142745098,810,810,810,810,0
20241209,161500,142745098,810,810,810,810,0
20241209,161400,142745098,810,810,810,810,0
20241209,161300,142745098,810,810,810,810,0
20241209,161200,142745098,810,810,810,810,0
20241209,161100,142745098,810,810,810,810,0
20241209,161000,142745098,810,810,810,810,0
20241209,160900,142745098,810,810,810,810,0
20241209,160800,142745098,810,810,810,810,0
20241209,160700,142745098,810,810,810,810,0
20241209,160600,142745098,810,810,810,810,0
20241209,160500,142745098,810,810,810,810,0
20241209,160400,142745098,810,810,810,810,0
20241209,160300,142745098,810,810,810,810,0
20241209,160200,142745098,810,810,810,810,0
20241209,160100,142745098,810,810,810,810,0
20241209,160000,142745098,810,810,810,810,0
20241209,155900,142745098,810,810,810,810,223
20241209,155800,142745098,810,810,810,810,0
20241209,155700,142745098,810,810,810,810,0
20241209,155600,142745098,810,810,810,810,0
20241209,155500,142745098,810,810,810,810,0
20241209,155400,142745098,810,810,810,810,0
20241209,155300,142745098,810,810,810,810,0
20241209,155200,142745098,810,810,810,810,0
20241209,155100,142745098,810,810,810,810,0
20241209,155000,142745098,810,810,810,810,0
20241209,154900,142745098,810,810,810,810,0
20241209,154800,142745098,810,810,810,810,0
20241209,154700,142745098,810,810,810,810,0
20241209,154600,142745098,810,810,810,810,0
20241209,154500,142745098,810,810,810,810,0
20241209,154400,142745098,810,810,810,810,0
20241209,154300,142745098,810,810,810,810,0
20241209,154200,142745098,810,810,810,810,0
20241209,154100,142745098,810,810,810,810,0
20241209,154000,142745098,810,810,810,810,0
20241209,153900,142745098,810,810,810,810,0
20241209,153800,142745098,810,810,810,810,0
20241209,153700,142745098,810,810,810,810,0
20241209,153600,142745098,810,810,810,810,0
20241209,153500,142745098,810,810,810,810,0
20241209,153400,142745098,810,810,810,810,0
20241209,153300,142745098,810,810,810,810,0
20241209,153200,142745098,810,810,810,810,0
20241209,153100,142745098,810,810,810,810,0
20241209,153000,142745098,810,810,810,810,223
20241209,152900,142564468,807,807,807,807,0
20241209,152800,142564468,807,807,807,807,0
20241209,152700,142564468,807,807,807,807,0
20241209,152600,142564468,807,807,807,807,0
20241209,152500,142564468,807,807,807,807,0
20241209,152400,142564468,807,807,807,807,0
20241209,152300,142564468,807,807,807,807,0
20241209,152200,142564468,807,807,807,807,0
20241209,152100,142564468,807,807,807,807,0
20241209,152000,142564468,807,807,807,807,0
20241209,151900,142564468,807,807,807,807,300
20241209,151800,142322368,811,812,814,811,2357
20241209,151700,140409056,814,812,814,812,1177
20241209,151600,139453127,814,814,814,814,0
20241209,151500,139453127,814,814,814,814,0
20241209,151400,139453127,814,814,814,814,0
20241209,151300,139453127,814,814,814,814,0
20241209,151200,139453127,814,814,814,814,0
20241209,151100,139453127,814,807,814,807,181
20241209,151000,139306620,813,811,813,811,101
20241209,150900,139224637,811,807,811,807,2169
20241209,150800,137474173,807,807,807,807,0
20241209,150700,137474173,807,807,807,807,0
20241209,150600,137474173,807,801,807,801,1399
20241209,150500,136350080,805,805,805,805,390
20241209,150400,136036130,805,805,805,805,0
20241209,150300,136036130,805,804,805,804,503
20241209,150200,135631715,804,796,804,796,240
20241209,150100,135440355,796,796,796,796,4
20241209,150000,135437171,804,796,804,796,1301
20241209,145900,134401567,806,806,806,806,0
20241209,145800,134401567,806,806,806,806,0
20241209,145700,134401567,806,806,806,806,0
20241209,145600,134401567,806,806,806,806,0
20241209,145500,134401567,806,803,806,796,169
20241209,145400,134265694,803,795,803,795,601
20241209,145300,133786104,800,800,800,800,0
20241209,145200,133786104,800,799,800,799,530
20241209,145100,133362624,799,799,799,799,0
20241209,145000,133362624,799,799,799,799,2
20241209,144900,133361026,795,799,800,795,70
20241209,144800,133305231,799,791,799,791,4460
20241209,144700,129771111,791,791,791,791,0
20241209,144600,129771111,791,791,791,791,0
20241209,144500,129771111,791,791,791,791,0
20241209,144400,129771111,791,790,791,786,177
20241209,144300,129631939,792,792,792,792,0
20241209,144200,129631939,792,777,792,777,1012
20241209,144100,128841470,777,778,785,777,176
20241209,144000,128704659,787,787,787,778,7
20241209,143900,128699177,778,777,787,777,583
20241209,143800,128245374,791,791,791,791,0
20241209,143700,128245374,791,791,791,791,0
20241209,143600,128245374,791,791,791,791,0
20241209,143500,128245374,791,791,791,791,0
20241209,143400,128245374,791,791,791,791,0
20241209,143300,128245374,791,777,791,777,3
20241209,143200,128243015,793,793,793,793,0
20241209,143100,128243015,793,793,793,793,0
20241209,143000,128243015,793,793,793,793,0
20241209,142900,128243015,793,793,793,793,8
20241209,142800,128236671,795,795,795,795,0
20241209,142700,128236671,795,795,795,795,0
20241209,142600,128236671,795,795,795,795,0
20241209,142500,128236671,795,795,795,795,0
20241209,142400,128236671,795,795,795,795,0
20241209,142300,128236671,795,795,795,795,0
20241209,142200,128236671,795,795,795,795,0
20241209,142100,128236671,795,795,795,795,0
20241209,142000,128236671,795,790,795,790,13
20241209,141900,128226396,795,795,795,795,0
20241209,141800,128226396,795,775,795,775,5550
20241209,141700,123895513,786,786,786,786,0
20241209,141600,123895513,786,786,786,786,0
20241209,141500,123895513,786,780,786,772,2901
20241209,141400,121651941,786,786,786,786,0
20241209,141300,121651941,786,786,786,786,150
20241209,141200,121534041,786,786,786,786,0
20241209,141100,121534041,786,786,786,786,0
20241209,141000,121534041,786,780,786,780,18
20241209,140900,121519995,786,786,786,786,0
20241209,140800,121519995,786,786,786,786,0
20241209,140700,121519995,786,786,786,786,100
20241209,140600,121441395,786,786,786,786,0
20241209,140500,121441395,786,780,786,780,60
20241209,140400,121394439,785,780,785,780,55
20241209,140300,121351534,780,780,780,780,504
20241209,140200,120958414,780,780,780,780,0
20241209,140100,120958414,780,780,780,780,1
20241209,140000,120957634,771,780,780,771,20
20241209,135900,120942187,782,782,782,782,0
20241209,135800,120942187,782,783,783,782,38
20241209,135700,120912464,786,786,786,786,0
20241209,135600,120912464,786,786,786,786,0
20241209,135500,120912464,786,786,786,786,0
20241209,135400,120912464,786,786,786,786,0
20241209,135300,120912464,786,786,786,786,1
20241209,135200,120911678,771,771,771,771,1
20241209,135100,120910907,786,786,786,771,3
20241209,135000,120908564,766,775,775,762,143
20241209,134900,120799203,786,786,786,786,500
20241209,134800,120406203,786,786,786,786,512
20241209,134700,120003771,786,780,786,780,289
20241209,134600,119778345,780,780,780,780,0
20241209,134500,119778345,780,775,780,775,1672
20241209,134400,118482540,785,785,785,785,0
20241209,134300,118482540,785,785,785,785,0
20241209,134200,118482540,785,785,785,785,0
20241209,134100,118482540,785,785,785,785,1
20241209,134000,118481755,786,786,786,786,149
20241209,133900,118364641,787,786,787,786,2
20241209,133800,118363068,787,793,793,787,1822
20241209,133700,116929148,793,793,793,793,5
20241209,133600,116925183,793,793,793,793,0
20241209,133500,116925183,793,793,793,793,0
20241209,133400,116925183,793,793,793,793,0
20241209,133300,116925183,793,793,793,793,0
20241209,133200,116925183,793,793,793,793,0
20241209,133100,116925183,793,793,793,793,0
20241209,133000,116925183,793,786,793,786,18
20241209,132900,116911028,793,786,793,786,2
20241209,132800,116909449,793,793,793,793,0
20241209,132700,116909449,793,793,793,793,0
20241209,132600,116909449,793,793,793,793,0
20241209,132500,116909449,793,793,793,793,5
20241209,132400,116905484,793,793,793,793,0
20241209,132300,116905484,793,793,793,793,1
20241209,132200,116904691,786,793,793,786,550
20241209,132100,116468891,793,793,793,793,500
20241209,132000,116072391,793,786,793,786,18
20241209,131900,116058236,795,795,795,795,300
20241209,131800,115819736,795,795,795,795,0
20241209,131700,115819736,795,795,795,795,0
20241209,131600,115819736,795,795,795,795,0
20241209,131500,115819736,795,795,795,795,0
20241209,131400,115819736,795,786,795,785,72
20241209,131300,115763000,795,796,796,751,5047
20241209,131200,111857045,796,796,796,796,0
20241209,131100,111857045,796,796,796,796,0
20241209,131000,111857045,796,788,796,788,18
20241209,130900,111842853,796,798,798,788,1971
20241209,130800,110281480,799,799,799,790,6609
20241209,130700,105044171,808,808,808,808,0
20241209,130600,105044171,808,808,808,808,0
20241209,130500,105044171,808,808,808,808,52
20241209,130400,105002155,808,808,808,808,10
20241209,130300,104994075,808,800,808,799,984
20241209,130200,104206868,808,808,808,808,0
20241209,130100,104206868,808,808,808,808,0
20241209,130000,104206868,808,800,808,800,19
20241209,125900,104191660,808,808,808,808,0
20241209,125800,104191660,808,808,808,808,1
20241209,125700,104190852,808,799,808,799,124
20241209,125600,104091767,808,808,808,808,0
20241209,125500,104091767,808,808,808,808,0
20241209,125400,104091767,808,808,808,808,0
20241209,125300,104091767,808,808,808,808,0
20241209,125200,104091767,808,808,808,808,0
20241209,125100,104091767,808,800,808,800,2078
20241209,125000,102429359,808,800,808,800,19
20241209,124900,102414151,810,810,810,810,0
20241209,124800,102414151,810,810,810,810,0
20241209,124700,102414151,810,810,810,810,0
20241209,124600,102414151,810,810,810,810,0
20241209,124500,102414151,810,810,810,810,0
20241209,124400,102414151,810,810,810,810,0
20241209,124300,102414151,810,810,810,810,0
20241209,124200,102414151,810,810,810,810,0
20241209,124100,102414151,810,810,810,810,0
20241209,124000,102414151,810,810,810,800,20
20241209,123900,102398129,811,811,811,811,0
20241209,123800,102398129,811,806,813,800,2064
20241209,123700,100740521,807,813,813,807,70
20241209,123600,100683911,814,814,814,814,0
20241209,123500,100683911,814,814,814,814,1
20241209,123400,100683097,801,803,803,801,1962
20241209,123300,99108897,803,803,803,803,0
20241209,123200,99108897,803,805,805,803,1771
20241209,123100,97684097,805,805,805,805,836
20241209,123000,97011117,805,813,813,805,6273
20241209,122900,91941287,819,819,819,819,0
20241209,122800,91941287,819,819,819,819,0
20241209,122700,91941287,819,819,819,819,0
20241209,122600,91941287,819,819,819,819,0
20241209,122500,91941287,819,819,819,819,0
20241209,122400,91941287,819,819,819,819,0
20241209,122300,91941287,819,819,819,819,1
20241209,122200,91940468,816,819,819,816,11
20241209,122100,91931489,819,819,819,819,0
20241209,122000,91931489,819,819,819,819,0
20241209,121900,91931489,819,819,819,819,0
20241209,121800,91931489,819,819,819,819,1
20241209,121700,91930670,819,819,819,819,1
20241209,121600,91929851,813,813,813,813,0
20241209,121500,91929851,813,813,813,813,0
20241209,121400,91929851,813,813,813,813,0
20241209,121300,91929851,813,813,813,813,0
20241209,121200,91929851,813,813,813,813,2000
20241209,121100,90303851,813,813,813,813,0
20241209,121000,90303851,813,813,813,813,0
20241209,120900,90303851,813,813,813,813,0
20241209,120800,90303851,813,813,813,813,0
20241209,120700,90303851,813,813,813,813,1
20241209,120600,90303038,819,819,819,819,0
20241209,120500,90303038,819,819,819,819,5
20241209,120400,90298943,813,813,813,813,1
20241209,120300,90298130,819,819,819,819,0
20241209,120200,90298130,819,819,819,819,0
20241209,120100,90298130,819,819,819,819,1
20241209,120000,90297311,819,819,819,819,0
20241209,115900,90297311,819,819,819,819,0
20241209,115800,90297311,819,819,819,819,1
20241209,115700,90296492,819,819,819,819,0
20241209,115600,90296492,819,819,819,819,1
20241209,115500,90295673,820,820,820,820,0
20241209,115400,90295673,820,820,820,820,0
20241209,115300,90295673,820,820,820,820,0
20241209,115200,90295673,820,820,820,820,0
20241209,115100,90295673,820,820,820,820,0
20241209,115000,90295673,820,820,820,820,0
20241209,114900,90295673,820,820,820,820,0
20241209,114800,90295673,820,820,820,820,0
20241209,114700,90295673,820,820,820,820,0
20241209,114600,90295673,820,820,820,820,0
20241209,114500,90295673,820,820,820,820,306
20241209,114400,90044753,818,818,818,818,664
20241209,114300,89501601,818,818,818,818,0
20241209,114200,89501601,818,817,818,817,836
20241209,114100,88818253,817,817,817,817,0
20241209,114000,88818253,817,817,817,817,0
20241209,113900,88818253,817,817,817,817,0
20241209,113800,88818253,817,817,817,817,0
20241209,113700,88818253,817,817,817,817,0
20241209,113600,88818253,817,817,817,817,0
20241209,113500,88818253,817,817,817,817,0
20241209,113400,88818253,817,817,817,817,0
20241209,113300,88818253,817,817,817,817,1
20241209,113200,88817436,819,813,819,810,2501
20241209,113100,86790120,819,819,819,819,300
20241209,113000,86544420,819,819,819,819,0
20241209,112900,86544420,819,819,819,819,0
20241209,112800,86544420,819,819,819,819,180
20241209,112700,86397000,819,819,819,819,80
20241209,112600,86331480,819,813,819,813,3
20241209,112500,86329029,819,819,819,819,1
20241209,112400,86328210,815,815,815,815,1606
20241209,112300,85019320,820,820,820,820,0
20241209,112200,85019320,820,820,820,820,0
20241209,112100,85019320,820,820,820,820,0
20241209,112000,85019320,820,820,820,820,0
20241209,111900,85019320,820,820,820,820,0
20241209,111800,85019320,820,820,820,815,872
20241209,111700,84308135,820,820,820,820,0
20241209,111600,84308135,820,820,820,820,0
20241209,111500,84308135,820,820,820,820,0
20241209,111400,84308135,820,820,820,820,30
20241209,111300,84283535,820,820,820,820,100
20241209,111200,84201535,820,820,820,820,0
20241209,111100,84201535,820,820,820,820,0
20241209,111000,84201535,820,820,820,820,0
20241209,110900,84201535,820,815,820,815,3
20241209,110800,84199085,820,820,820,820,0
20241209,110700,84199085,820,820,820,820,0
20241209,110600,84199085,820,820,820,820,0
20241209,110500,84199085,820,816,820,816,481
20241209,110400,83806585,816,816,816,816,0
20241209,110300,83806585,816,813,816,813,21
20241209,110200,83789509,816,816,816,816,0
20241209,110100,83789509,816,815,816,815,382
20241209,110000,83478178,813,814,814,813,65
20241209,105900,83425293,815,815,815,815,0
20241209,105800,83425293,815,815,815,815,0
20241209,105700,83425293,815,815,815,815,28
20241209,105600,83402473,815,815,815,815,12
20241209,105500,83392693,815,815,815,815,66
20241209,105400,83338903,814,815,815,814,29
20241209,105300,83315269,813,813,813,812,1031
20241209,105200,82477070,810,810,810,810,75
20241209,105100,82416320,810,810,810,810,0
20241209,105000,82416320,810,810,810,810,0
20241209,104900,82416320,810,810,810,810,0
20241209,104800,82416320,810,810,810,810,0
20241209,104700,82416320,810,810,810,810,0
20241209,104600,82416320,810,810,810,810,0
20241209,104500,82416320,810,810,810,810,0
20241209,104400,82416320,810,812,812,810,2125
20241209,104300,80693950,812,812,812,812,0
20241209,104200,80693950,812,810,812,810,336
20241209,104100,80421788,810,810,810,810,42
20241209,104000,80387768,810,810,810,810,0
20241209,103900,80387768,810,810,810,810,0
20241209,103800,80387768,810,810,810,810,1
20241209,103700,80386958,805,805,805,805,0
20241209,103600,80386958,805,810,810,805,2001
20241209,103500,78774834,806,806,806,806,10
20241209,103400,78766774,806,806,806,806,0
20241209,103300,78766774,806,806,806,806,0
20241209,103200,78766774,806,806,806,806,0
20241209,103100,78766774,806,809,809,806,2415
20241209,103000,76819639,808,807,808,806,2225
20241209,102900,75022089,807,807,807,807,0
20241209,102800,75022089,807,807,807,807,0
20241209,102700,75022089,807,807,807,807,0
20241209,102600,75022089,807,807,807,807,698
20241209,102500,74458803,807,807,807,807,50
20241209,102400,74418453,807,807,807,807,50
20241209,102300,74378103,807,807,807,807,9
20241209,102200,74370840,806,806,806,806,0
20241209,102100,74370840,806,807,807,806,162
20241209,102000,74240267,805,805,805,805,0
20241209,101900,74240267,805,805,805,805,0
20241209,101800,74240267,805,807,807,805,1352
20241209,101700,73149207,808,808,808,808,0
20241209,101600,73149207,808,808,808,808,0
20241209,101500,73149207,808,808,808,808,0
20241209,101400,73149207,808,808,808,808,0
20241209,101300,73149207,808,808,808,808,100
20241209,101200,73068407,809,809,809,809,0
20241209,101100,73068407,809,809,809,809,0
20241209,101000,73068407,809,808,809,808,397
20241209,100900,72747335,808,808,808,808,1
20241209,100800,72746527,809,809,809,809,0
20241209,100700,72746527,809,809,809,809,0
20241209,100600,72746527,809,808,809,808,2284
20241209,100500,70900724,803,803,803,803,0
20241209,100400,70900724,803,808,808,803,2
20241209,100300,70899113,803,803,803,803,0
20241209,100200,70899113,803,803,803,803,1149
20241209,100100,69976466,803,803,803,803,0
20241209,100000,69976466,803,808,809,803,1025
20241209,095900,69148180,808,808,808,808,0
20241209,095800,69148180,808,808,808,808,2
20241209,095700,69146564,803,803,803,803,1
20241209,095600,69145761,808,808,808,808,0
20241209,095500,69145761,808,808,808,808,101
20241209,095400,69064153,807,807,807,807,161
20241209,095300,68934226,807,807,807,807,1
20241209,095200,68933419,800,800,800,800,7267
20241209,095100,63119819,800,800,800,800,102
20241209,095000,63038219,800,800,800,800,4988
20241209,094900,59047819,796,800,800,796,2837
20241209,094800,56779407,800,800,800,800,0
20241209,094700,56779407,800,801,801,800,634
20241209,094600,56271583,801,801,801,801,0
20241209,094500,56271583,801,801,801,801,376
20241209,094400,55970407,801,801,801,801,0
20241209,094300,55970407,801,802,802,801,2033
20241209,094200,54340241,802,802,802,802,1055
20241209,094100,53494131,803,803,803,803,4941
20241209,094000,49526508,803,801,803,801,4296
20241209,093900,46081286,801,800,801,800,2101
20241209,093800,44400284,800,800,800,800,800
20241209,093700,43760284,801,801,801,801,1804
20241209,093600,42315280,801,801,801,801,2
20241209,093500,42313678,802,803,803,802,2209
20241209,093400,40541988,804,804,804,804,15
20241209,093300,40529928,802,802,802,802,1
20241209,093200,40529126,802,803,803,802,1112
20241209,093100,39637301,804,807,807,804,1097
20241209,093000,38754995,805,805,805,805,0
20241209,092900,38754995,805,805,805,805,0
20241209,092800,38754995,805,805,805,805,10
20241209,092700,38746945,808,808,808,808,4580
20241209,092600,35046305,808,809,809,808,2971
20241209,092500,32642802,810,810,810,810,533
20241209,092400,32211072,810,810,810,810,30
20241209,092300,32186772,809,810,810,809,700
20241209,092200,31619972,810,808,810,808,7926
20241209,092100,25208926,808,810,810,808,3376
20241209,092000,22476388,810,813,813,810,1750
20241209,091900,21056466,813,813,813,813,0
20241209,091800,21056466,813,813,813,813,0
20241209,091700,21056466,813,813,813,813,0
20241209,091600,21056466,813,813,813,813,1
20241209,091500,21055653,813,813,813,813,36
20241209,091400,21026385,813,813,813,813,0
20241209,091300,21026385,813,813,813,813,760
20241209,091200,20408505,813,813,813,813,300
20241209,091100,20164605,813,813,813,813,62
20241209,091000,20114199,813,813,813,810,735
20241209,090900,19516852,810,810,810,810,7
20241209,090800,19511182,810,810,810,810,1
20241209,090700,19510372,808,808,808,808,411
20241209,090600,19178284,810,808,810,808,5770
20241209,090500,14507642,816,815,819,815,714
20241209,090400,13925628,825,816,825,816,2098
20241209,090300,12213651,816,816,828,816,1506
20241209,090200,10984743,816,821,830,816,4395
20241209,090100,7376717,819,835,836,807,5208
20241209,090000,3134273,835,804,836,804,3892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 142745098 810 810 810 810 223
3 20241209 195800 142745098 810 810 810 810 0
4 20241209 195700 142745098 810 810 810 810 0
5 20241209 195600 142745098 810 810 810 810 0
6 20241209 195500 142745098 810 810 810 810 0
7 20241209 195400 142745098 810 810 810 810 0
8 20241209 195300 142745098 810 810 810 810 0
9 20241209 195200 142745098 810 810 810 810 0
10 20241209 195100 142745098 810 810 810 810 0
11 20241209 195000 142745098 810 810 810 810 0
12 20241209 194900 142745098 810 810 810 810 0
13 20241209 194800 142745098 810 810 810 810 0
14 20241209 194700 142745098 810 810 810 810 0
15 20241209 194600 142745098 810 810 810 810 0
16 20241209 194500 142745098 810 810 810 810 0
17 20241209 194400 142745098 810 810 810 810 0
18 20241209 194300 142745098 810 810 810 810 0
19 20241209 194200 142745098 810 810 810 810 0
20 20241209 194100 142745098 810 810 810 810 0
21 20241209 194000 142745098 810 810 810 810 0
22 20241209 193900 142745098 810 810 810 810 0
23 20241209 193800 142745098 810 810 810 810 0
24 20241209 193700 142745098 810 810 810 810 0
25 20241209 193600 142745098 810 810 810 810 0
26 20241209 193500 142745098 810 810 810 810 0
27 20241209 193400 142745098 810 810 810 810 0
28 20241209 193300 142745098 810 810 810 810 0
29 20241209 193200 142745098 810 810 810 810 0
30 20241209 193100 142745098 810 810 810 810 0
31 20241209 193000 142745098 810 810 810 810 0
32 20241209 192900 142745098 810 810 810 810 223
33 20241209 192800 142745098 810 810 810 810 0
34 20241209 192700 142745098 810 810 810 810 0
35 20241209 192600 142745098 810 810 810 810 0
36 20241209 192500 142745098 810 810 810 810 0
37 20241209 192400 142745098 810 810 810 810 0
38 20241209 192300 142745098 810 810 810 810 0
39 20241209 192200 142745098 810 810 810 810 0
40 20241209 192100 142745098 810 810 810 810 0
41 20241209 192000 142745098 810 810 810 810 0
42 20241209 191900 142745098 810 810 810 810 0
43 20241209 191800 142745098 810 810 810 810 0
44 20241209 191700 142745098 810 810 810 810 0
45 20241209 191600 142745098 810 810 810 810 0
46 20241209 191500 142745098 810 810 810 810 0
47 20241209 191400 142745098 810 810 810 810 0
48 20241209 191300 142745098 810 810 810 810 0
49 20241209 191200 142745098 810 810 810 810 0
50 20241209 191100 142745098 810 810 810 810 0
51 20241209 191000 142745098 810 810 810 810 0
52 20241209 190900 142745098 810 810 810 810 0
53 20241209 190800 142745098 810 810 810 810 0
54 20241209 190700 142745098 810 810 810 810 0
55 20241209 190600 142745098 810 810 810 810 0
56 20241209 190500 142745098 810 810 810 810 0
57 20241209 190400 142745098 810 810 810 810 0
58 20241209 190300 142745098 810 810 810 810 0
59 20241209 190200 142745098 810 810 810 810 0
60 20241209 190100 142745098 810 810 810 810 0
61 20241209 190000 142745098 810 810 810 810 0
62 20241209 185900 142745098 810 810 810 810 223
63 20241209 185800 142745098 810 810 810 810 0
64 20241209 185700 142745098 810 810 810 810 0
65 20241209 185600 142745098 810 810 810 810 0
66 20241209 185500 142745098 810 810 810 810 0
67 20241209 185400 142745098 810 810 810 810 0
68 20241209 185300 142745098 810 810 810 810 0
69 20241209 185200 142745098 810 810 810 810 0
70 20241209 185100 142745098 810 810 810 810 0
71 20241209 185000 142745098 810 810 810 810 0
72 20241209 184900 142745098 810 810 810 810 0
73 20241209 184800 142745098 810 810 810 810 0
74 20241209 184700 142745098 810 810 810 810 0
75 20241209 184600 142745098 810 810 810 810 0
76 20241209 184500 142745098 810 810 810 810 0
77 20241209 184400 142745098 810 810 810 810 0
78 20241209 184300 142745098 810 810 810 810 0
79 20241209 184200 142745098 810 810 810 810 0
80 20241209 184100 142745098 810 810 810 810 0
81 20241209 184000 142745098 810 810 810 810 0
82 20241209 183900 142745098 810 810 810 810 0
83 20241209 183800 142745098 810 810 810 810 0
84 20241209 183700 142745098 810 810 810 810 0
85 20241209 183600 142745098 810 810 810 810 0
86 20241209 183500 142745098 810 810 810 810 0
87 20241209 183400 142745098 810 810 810 810 0
88 20241209 183300 142745098 810 810 810 810 0
89 20241209 183200 142745098 810 810 810 810 0
90 20241209 183100 142745098 810 810 810 810 0
91 20241209 183000 142745098 810 810 810 810 0
92 20241209 182900 142745098 810 810 810 810 223
93 20241209 182800 142745098 810 810 810 810 0
94 20241209 182700 142745098 810 810 810 810 0
95 20241209 182600 142745098 810 810 810 810 0
96 20241209 182500 142745098 810 810 810 810 0
97 20241209 182400 142745098 810 810 810 810 0
98 20241209 182300 142745098 810 810 810 810 0
99 20241209 182200 142745098 810 810 810 810 0
100 20241209 182100 142745098 810 810 810 810 0
101 20241209 182000 142745098 810 810 810 810 0
102 20241209 181900 142745098 810 810 810 810 0
103 20241209 181800 142745098 810 810 810 810 0
104 20241209 181700 142745098 810 810 810 810 0
105 20241209 181600 142745098 810 810 810 810 0
106 20241209 181500 142745098 810 810 810 810 0
107 20241209 181400 142745098 810 810 810 810 0
108 20241209 181300 142745098 810 810 810 810 0
109 20241209 181200 142745098 810 810 810 810 0
110 20241209 181100 142745098 810 810 810 810 0
111 20241209 181000 142745098 810 810 810 810 0
112 20241209 180900 142745098 810 810 810 810 0
113 20241209 180800 142745098 810 810 810 810 0
114 20241209 180700 142745098 810 810 810 810 0
115 20241209 180600 142745098 810 810 810 810 0
116 20241209 180500 142745098 810 810 810 810 0
117 20241209 180400 142745098 810 810 810 810 0
118 20241209 180300 142745098 810 810 810 810 0
119 20241209 180200 142745098 810 810 810 810 0
120 20241209 180100 142745098 810 810 810 810 0
121 20241209 180000 142745098 810 810 810 810 0
122 20241209 175900 142745098 810 810 810 810 223
123 20241209 175800 142745098 810 810 810 810 0
124 20241209 175700 142745098 810 810 810 810 0
125 20241209 175600 142745098 810 810 810 810 0
126 20241209 175500 142745098 810 810 810 810 0
127 20241209 175400 142745098 810 810 810 810 0
128 20241209 175300 142745098 810 810 810 810 0
129 20241209 175200 142745098 810 810 810 810 0
130 20241209 175100 142745098 810 810 810 810 0
131 20241209 175000 142745098 810 810 810 810 0
132 20241209 174900 142745098 810 810 810 810 0
133 20241209 174800 142745098 810 810 810 810 0
134 20241209 174700 142745098 810 810 810 810 0
135 20241209 174600 142745098 810 810 810 810 0
136 20241209 174500 142745098 810 810 810 810 0
137 20241209 174400 142745098 810 810 810 810 0
138 20241209 174300 142745098 810 810 810 810 0
139 20241209 174200 142745098 810 810 810 810 0
140 20241209 174100 142745098 810 810 810 810 0
141 20241209 174000 142745098 810 810 810 810 0
142 20241209 173900 142745098 810 810 810 810 0
143 20241209 173800 142745098 810 810 810 810 0
144 20241209 173700 142745098 810 810 810 810 0
145 20241209 173600 142745098 810 810 810 810 0
146 20241209 173500 142745098 810 810 810 810 0
147 20241209 173400 142745098 810 810 810 810 0
148 20241209 173300 142745098 810 810 810 810 0
149 20241209 173200 142745098 810 810 810 810 0
150 20241209 173100 142745098 810 810 810 810 0
151 20241209 173000 142745098 810 810 810 810 0
152 20241209 172900 142745098 810 810 810 810 223
153 20241209 172800 142745098 810 810 810 810 0
154 20241209 172700 142745098 810 810 810 810 0
155 20241209 172600 142745098 810 810 810 810 0
156 20241209 172500 142745098 810 810 810 810 0
157 20241209 172400 142745098 810 810 810 810 0
158 20241209 172300 142745098 810 810 810 810 0
159 20241209 172200 142745098 810 810 810 810 0
160 20241209 172100 142745098 810 810 810 810 0
161 20241209 172000 142745098 810 810 810 810 0
162 20241209 171900 142745098 810 810 810 810 0
163 20241209 171800 142745098 810 810 810 810 0
164 20241209 171700 142745098 810 810 810 810 0
165 20241209 171600 142745098 810 810 810 810 0
166 20241209 171500 142745098 810 810 810 810 0
167 20241209 171400 142745098 810 810 810 810 0
168 20241209 171300 142745098 810 810 810 810 0
169 20241209 171200 142745098 810 810 810 810 0
170 20241209 171100 142745098 810 810 810 810 0
171 20241209 171000 142745098 810 810 810 810 0
172 20241209 170900 142745098 810 810 810 810 0
173 20241209 170800 142745098 810 810 810 810 0
174 20241209 170700 142745098 810 810 810 810 0
175 20241209 170600 142745098 810 810 810 810 0
176 20241209 170500 142745098 810 810 810 810 0
177 20241209 170400 142745098 810 810 810 810 0
178 20241209 170300 142745098 810 810 810 810 0
179 20241209 170200 142745098 810 810 810 810 0
180 20241209 170100 142745098 810 810 810 810 0
181 20241209 170000 142745098 810 810 810 810 0
182 20241209 165900 142745098 810 810 810 810 223
183 20241209 165800 142745098 810 810 810 810 0
184 20241209 165700 142745098 810 810 810 810 0
185 20241209 165600 142745098 810 810 810 810 0
186 20241209 165500 142745098 810 810 810 810 0
187 20241209 165400 142745098 810 810 810 810 0
188 20241209 165300 142745098 810 810 810 810 0
189 20241209 165200 142745098 810 810 810 810 0
190 20241209 165100 142745098 810 810 810 810 0
191 20241209 165000 142745098 810 810 810 810 0
192 20241209 164900 142745098 810 810 810 810 0
193 20241209 164800 142745098 810 810 810 810 0
194 20241209 164700 142745098 810 810 810 810 0
195 20241209 164600 142745098 810 810 810 810 0
196 20241209 164500 142745098 810 810 810 810 0
197 20241209 164400 142745098 810 810 810 810 0
198 20241209 164300 142745098 810 810 810 810 0
199 20241209 164200 142745098 810 810 810 810 0
200 20241209 164100 142745098 810 810 810 810 0
201 20241209 164000 142745098 810 810 810 810 0
202 20241209 163900 142745098 810 810 810 810 0
203 20241209 163800 142745098 810 810 810 810 0
204 20241209 163700 142745098 810 810 810 810 0
205 20241209 163600 142745098 810 810 810 810 0
206 20241209 163500 142745098 810 810 810 810 0
207 20241209 163400 142745098 810 810 810 810 0
208 20241209 163300 142745098 810 810 810 810 0
209 20241209 163200 142745098 810 810 810 810 0
210 20241209 163100 142745098 810 810 810 810 0
211 20241209 163000 142745098 810 810 810 810 0
212 20241209 162900 142745098 810 810 810 810 223
213 20241209 162800 142745098 810 810 810 810 0
214 20241209 162700 142745098 810 810 810 810 0
215 20241209 162600 142745098 810 810 810 810 0
216 20241209 162500 142745098 810 810 810 810 0
217 20241209 162400 142745098 810 810 810 810 0
218 20241209 162300 142745098 810 810 810 810 0
219 20241209 162200 142745098 810 810 810 810 0
220 20241209 162100 142745098 810 810 810 810 0
221 20241209 162000 142745098 810 810 810 810 0
222 20241209 161900 142745098 810 810 810 810 0
223 20241209 161800 142745098 810 810 810 810 0
224 20241209 161700 142745098 810 810 810 810 0
225 20241209 161600 142745098 810 810 810 810 0
226 20241209 161500 142745098 810 810 810 810 0
227 20241209 161400 142745098 810 810 810 810 0
228 20241209 161300 142745098 810 810 810 810 0
229 20241209 161200 142745098 810 810 810 810 0
230 20241209 161100 142745098 810 810 810 810 0
231 20241209 161000 142745098 810 810 810 810 0
232 20241209 160900 142745098 810 810 810 810 0
233 20241209 160800 142745098 810 810 810 810 0
234 20241209 160700 142745098 810 810 810 810 0
235 20241209 160600 142745098 810 810 810 810 0
236 20241209 160500 142745098 810 810 810 810 0
237 20241209 160400 142745098 810 810 810 810 0
238 20241209 160300 142745098 810 810 810 810 0
239 20241209 160200 142745098 810 810 810 810 0
240 20241209 160100 142745098 810 810 810 810 0
241 20241209 160000 142745098 810 810 810 810 0
242 20241209 155900 142745098 810 810 810 810 223
243 20241209 155800 142745098 810 810 810 810 0
244 20241209 155700 142745098 810 810 810 810 0
245 20241209 155600 142745098 810 810 810 810 0
246 20241209 155500 142745098 810 810 810 810 0
247 20241209 155400 142745098 810 810 810 810 0
248 20241209 155300 142745098 810 810 810 810 0
249 20241209 155200 142745098 810 810 810 810 0
250 20241209 155100 142745098 810 810 810 810 0
251 20241209 155000 142745098 810 810 810 810 0
252 20241209 154900 142745098 810 810 810 810 0
253 20241209 154800 142745098 810 810 810 810 0
254 20241209 154700 142745098 810 810 810 810 0
255 20241209 154600 142745098 810 810 810 810 0
256 20241209 154500 142745098 810 810 810 810 0
257 20241209 154400 142745098 810 810 810 810 0
258 20241209 154300 142745098 810 810 810 810 0
259 20241209 154200 142745098 810 810 810 810 0
260 20241209 154100 142745098 810 810 810 810 0
261 20241209 154000 142745098 810 810 810 810 0
262 20241209 153900 142745098 810 810 810 810 0
263 20241209 153800 142745098 810 810 810 810 0
264 20241209 153700 142745098 810 810 810 810 0
265 20241209 153600 142745098 810 810 810 810 0
266 20241209 153500 142745098 810 810 810 810 0
267 20241209 153400 142745098 810 810 810 810 0
268 20241209 153300 142745098 810 810 810 810 0
269 20241209 153200 142745098 810 810 810 810 0
270 20241209 153100 142745098 810 810 810 810 0
271 20241209 153000 142745098 810 810 810 810 223
272 20241209 152900 142564468 807 807 807 807 0
273 20241209 152800 142564468 807 807 807 807 0
274 20241209 152700 142564468 807 807 807 807 0
275 20241209 152600 142564468 807 807 807 807 0
276 20241209 152500 142564468 807 807 807 807 0
277 20241209 152400 142564468 807 807 807 807 0
278 20241209 152300 142564468 807 807 807 807 0
279 20241209 152200 142564468 807 807 807 807 0
280 20241209 152100 142564468 807 807 807 807 0
281 20241209 152000 142564468 807 807 807 807 0
282 20241209 151900 142564468 807 807 807 807 300
283 20241209 151800 142322368 811 812 814 811 2357
284 20241209 151700 140409056 814 812 814 812 1177
285 20241209 151600 139453127 814 814 814 814 0
286 20241209 151500 139453127 814 814 814 814 0
287 20241209 151400 139453127 814 814 814 814 0
288 20241209 151300 139453127 814 814 814 814 0
289 20241209 151200 139453127 814 814 814 814 0
290 20241209 151100 139453127 814 807 814 807 181
291 20241209 151000 139306620 813 811 813 811 101
292 20241209 150900 139224637 811 807 811 807 2169
293 20241209 150800 137474173 807 807 807 807 0
294 20241209 150700 137474173 807 807 807 807 0
295 20241209 150600 137474173 807 801 807 801 1399
296 20241209 150500 136350080 805 805 805 805 390
297 20241209 150400 136036130 805 805 805 805 0
298 20241209 150300 136036130 805 804 805 804 503
299 20241209 150200 135631715 804 796 804 796 240
300 20241209 150100 135440355 796 796 796 796 4
301 20241209 150000 135437171 804 796 804 796 1301
302 20241209 145900 134401567 806 806 806 806 0
303 20241209 145800 134401567 806 806 806 806 0
304 20241209 145700 134401567 806 806 806 806 0
305 20241209 145600 134401567 806 806 806 806 0
306 20241209 145500 134401567 806 803 806 796 169
307 20241209 145400 134265694 803 795 803 795 601
308 20241209 145300 133786104 800 800 800 800 0
309 20241209 145200 133786104 800 799 800 799 530
310 20241209 145100 133362624 799 799 799 799 0
311 20241209 145000 133362624 799 799 799 799 2
312 20241209 144900 133361026 795 799 800 795 70
313 20241209 144800 133305231 799 791 799 791 4460
314 20241209 144700 129771111 791 791 791 791 0
315 20241209 144600 129771111 791 791 791 791 0
316 20241209 144500 129771111 791 791 791 791 0
317 20241209 144400 129771111 791 790 791 786 177
318 20241209 144300 129631939 792 792 792 792 0
319 20241209 144200 129631939 792 777 792 777 1012
320 20241209 144100 128841470 777 778 785 777 176
321 20241209 144000 128704659 787 787 787 778 7
322 20241209 143900 128699177 778 777 787 777 583
323 20241209 143800 128245374 791 791 791 791 0
324 20241209 143700 128245374 791 791 791 791 0
325 20241209 143600 128245374 791 791 791 791 0
326 20241209 143500 128245374 791 791 791 791 0
327 20241209 143400 128245374 791 791 791 791 0
328 20241209 143300 128245374 791 777 791 777 3
329 20241209 143200 128243015 793 793 793 793 0
330 20241209 143100 128243015 793 793 793 793 0
331 20241209 143000 128243015 793 793 793 793 0
332 20241209 142900 128243015 793 793 793 793 8
333 20241209 142800 128236671 795 795 795 795 0
334 20241209 142700 128236671 795 795 795 795 0
335 20241209 142600 128236671 795 795 795 795 0
336 20241209 142500 128236671 795 795 795 795 0
337 20241209 142400 128236671 795 795 795 795 0
338 20241209 142300 128236671 795 795 795 795 0
339 20241209 142200 128236671 795 795 795 795 0
340 20241209 142100 128236671 795 795 795 795 0
341 20241209 142000 128236671 795 790 795 790 13
342 20241209 141900 128226396 795 795 795 795 0
343 20241209 141800 128226396 795 775 795 775 5550
344 20241209 141700 123895513 786 786 786 786 0
345 20241209 141600 123895513 786 786 786 786 0
346 20241209 141500 123895513 786 780 786 772 2901
347 20241209 141400 121651941 786 786 786 786 0
348 20241209 141300 121651941 786 786 786 786 150
349 20241209 141200 121534041 786 786 786 786 0
350 20241209 141100 121534041 786 786 786 786 0
351 20241209 141000 121534041 786 780 786 780 18
352 20241209 140900 121519995 786 786 786 786 0
353 20241209 140800 121519995 786 786 786 786 0
354 20241209 140700 121519995 786 786 786 786 100
355 20241209 140600 121441395 786 786 786 786 0
356 20241209 140500 121441395 786 780 786 780 60
357 20241209 140400 121394439 785 780 785 780 55
358 20241209 140300 121351534 780 780 780 780 504
359 20241209 140200 120958414 780 780 780 780 0
360 20241209 140100 120958414 780 780 780 780 1
361 20241209 140000 120957634 771 780 780 771 20
362 20241209 135900 120942187 782 782 782 782 0
363 20241209 135800 120942187 782 783 783 782 38
364 20241209 135700 120912464 786 786 786 786 0
365 20241209 135600 120912464 786 786 786 786 0
366 20241209 135500 120912464 786 786 786 786 0
367 20241209 135400 120912464 786 786 786 786 0
368 20241209 135300 120912464 786 786 786 786 1
369 20241209 135200 120911678 771 771 771 771 1
370 20241209 135100 120910907 786 786 786 771 3
371 20241209 135000 120908564 766 775 775 762 143
372 20241209 134900 120799203 786 786 786 786 500
373 20241209 134800 120406203 786 786 786 786 512
374 20241209 134700 120003771 786 780 786 780 289
375 20241209 134600 119778345 780 780 780 780 0
376 20241209 134500 119778345 780 775 780 775 1672
377 20241209 134400 118482540 785 785 785 785 0
378 20241209 134300 118482540 785 785 785 785 0
379 20241209 134200 118482540 785 785 785 785 0
380 20241209 134100 118482540 785 785 785 785 1
381 20241209 134000 118481755 786 786 786 786 149
382 20241209 133900 118364641 787 786 787 786 2
383 20241209 133800 118363068 787 793 793 787 1822
384 20241209 133700 116929148 793 793 793 793 5
385 20241209 133600 116925183 793 793 793 793 0
386 20241209 133500 116925183 793 793 793 793 0
387 20241209 133400 116925183 793 793 793 793 0
388 20241209 133300 116925183 793 793 793 793 0
389 20241209 133200 116925183 793 793 793 793 0
390 20241209 133100 116925183 793 793 793 793 0
391 20241209 133000 116925183 793 786 793 786 18
392 20241209 132900 116911028 793 786 793 786 2
393 20241209 132800 116909449 793 793 793 793 0
394 20241209 132700 116909449 793 793 793 793 0
395 20241209 132600 116909449 793 793 793 793 0
396 20241209 132500 116909449 793 793 793 793 5
397 20241209 132400 116905484 793 793 793 793 0
398 20241209 132300 116905484 793 793 793 793 1
399 20241209 132200 116904691 786 793 793 786 550
400 20241209 132100 116468891 793 793 793 793 500
401 20241209 132000 116072391 793 786 793 786 18
402 20241209 131900 116058236 795 795 795 795 300
403 20241209 131800 115819736 795 795 795 795 0
404 20241209 131700 115819736 795 795 795 795 0
405 20241209 131600 115819736 795 795 795 795 0
406 20241209 131500 115819736 795 795 795 795 0
407 20241209 131400 115819736 795 786 795 785 72
408 20241209 131300 115763000 795 796 796 751 5047
409 20241209 131200 111857045 796 796 796 796 0
410 20241209 131100 111857045 796 796 796 796 0
411 20241209 131000 111857045 796 788 796 788 18
412 20241209 130900 111842853 796 798 798 788 1971
413 20241209 130800 110281480 799 799 799 790 6609
414 20241209 130700 105044171 808 808 808 808 0
415 20241209 130600 105044171 808 808 808 808 0
416 20241209 130500 105044171 808 808 808 808 52
417 20241209 130400 105002155 808 808 808 808 10
418 20241209 130300 104994075 808 800 808 799 984
419 20241209 130200 104206868 808 808 808 808 0
420 20241209 130100 104206868 808 808 808 808 0
421 20241209 130000 104206868 808 800 808 800 19
422 20241209 125900 104191660 808 808 808 808 0
423 20241209 125800 104191660 808 808 808 808 1
424 20241209 125700 104190852 808 799 808 799 124
425 20241209 125600 104091767 808 808 808 808 0
426 20241209 125500 104091767 808 808 808 808 0
427 20241209 125400 104091767 808 808 808 808 0
428 20241209 125300 104091767 808 808 808 808 0
429 20241209 125200 104091767 808 808 808 808 0
430 20241209 125100 104091767 808 800 808 800 2078
431 20241209 125000 102429359 808 800 808 800 19
432 20241209 124900 102414151 810 810 810 810 0
433 20241209 124800 102414151 810 810 810 810 0
434 20241209 124700 102414151 810 810 810 810 0
435 20241209 124600 102414151 810 810 810 810 0
436 20241209 124500 102414151 810 810 810 810 0
437 20241209 124400 102414151 810 810 810 810 0
438 20241209 124300 102414151 810 810 810 810 0
439 20241209 124200 102414151 810 810 810 810 0
440 20241209 124100 102414151 810 810 810 810 0
441 20241209 124000 102414151 810 810 810 800 20
442 20241209 123900 102398129 811 811 811 811 0
443 20241209 123800 102398129 811 806 813 800 2064
444 20241209 123700 100740521 807 813 813 807 70
445 20241209 123600 100683911 814 814 814 814 0
446 20241209 123500 100683911 814 814 814 814 1
447 20241209 123400 100683097 801 803 803 801 1962
448 20241209 123300 99108897 803 803 803 803 0
449 20241209 123200 99108897 803 805 805 803 1771
450 20241209 123100 97684097 805 805 805 805 836
451 20241209 123000 97011117 805 813 813 805 6273
452 20241209 122900 91941287 819 819 819 819 0
453 20241209 122800 91941287 819 819 819 819 0
454 20241209 122700 91941287 819 819 819 819 0
455 20241209 122600 91941287 819 819 819 819 0
456 20241209 122500 91941287 819 819 819 819 0
457 20241209 122400 91941287 819 819 819 819 0
458 20241209 122300 91941287 819 819 819 819 1
459 20241209 122200 91940468 816 819 819 816 11
460 20241209 122100 91931489 819 819 819 819 0
461 20241209 122000 91931489 819 819 819 819 0
462 20241209 121900 91931489 819 819 819 819 0
463 20241209 121800 91931489 819 819 819 819 1
464 20241209 121700 91930670 819 819 819 819 1
465 20241209 121600 91929851 813 813 813 813 0
466 20241209 121500 91929851 813 813 813 813 0
467 20241209 121400 91929851 813 813 813 813 0
468 20241209 121300 91929851 813 813 813 813 0
469 20241209 121200 91929851 813 813 813 813 2000
470 20241209 121100 90303851 813 813 813 813 0
471 20241209 121000 90303851 813 813 813 813 0
472 20241209 120900 90303851 813 813 813 813 0
473 20241209 120800 90303851 813 813 813 813 0
474 20241209 120700 90303851 813 813 813 813 1
475 20241209 120600 90303038 819 819 819 819 0
476 20241209 120500 90303038 819 819 819 819 5
477 20241209 120400 90298943 813 813 813 813 1
478 20241209 120300 90298130 819 819 819 819 0
479 20241209 120200 90298130 819 819 819 819 0
480 20241209 120100 90298130 819 819 819 819 1
481 20241209 120000 90297311 819 819 819 819 0
482 20241209 115900 90297311 819 819 819 819 0
483 20241209 115800 90297311 819 819 819 819 1
484 20241209 115700 90296492 819 819 819 819 0
485 20241209 115600 90296492 819 819 819 819 1
486 20241209 115500 90295673 820 820 820 820 0
487 20241209 115400 90295673 820 820 820 820 0
488 20241209 115300 90295673 820 820 820 820 0
489 20241209 115200 90295673 820 820 820 820 0
490 20241209 115100 90295673 820 820 820 820 0
491 20241209 115000 90295673 820 820 820 820 0
492 20241209 114900 90295673 820 820 820 820 0
493 20241209 114800 90295673 820 820 820 820 0
494 20241209 114700 90295673 820 820 820 820 0
495 20241209 114600 90295673 820 820 820 820 0
496 20241209 114500 90295673 820 820 820 820 306
497 20241209 114400 90044753 818 818 818 818 664
498 20241209 114300 89501601 818 818 818 818 0
499 20241209 114200 89501601 818 817 818 817 836
500 20241209 114100 88818253 817 817 817 817 0
501 20241209 114000 88818253 817 817 817 817 0
502 20241209 113900 88818253 817 817 817 817 0
503 20241209 113800 88818253 817 817 817 817 0
504 20241209 113700 88818253 817 817 817 817 0
505 20241209 113600 88818253 817 817 817 817 0
506 20241209 113500 88818253 817 817 817 817 0
507 20241209 113400 88818253 817 817 817 817 0
508 20241209 113300 88818253 817 817 817 817 1
509 20241209 113200 88817436 819 813 819 810 2501
510 20241209 113100 86790120 819 819 819 819 300
511 20241209 113000 86544420 819 819 819 819 0
512 20241209 112900 86544420 819 819 819 819 0
513 20241209 112800 86544420 819 819 819 819 180
514 20241209 112700 86397000 819 819 819 819 80
515 20241209 112600 86331480 819 813 819 813 3
516 20241209 112500 86329029 819 819 819 819 1
517 20241209 112400 86328210 815 815 815 815 1606
518 20241209 112300 85019320 820 820 820 820 0
519 20241209 112200 85019320 820 820 820 820 0
520 20241209 112100 85019320 820 820 820 820 0
521 20241209 112000 85019320 820 820 820 820 0
522 20241209 111900 85019320 820 820 820 820 0
523 20241209 111800 85019320 820 820 820 815 872
524 20241209 111700 84308135 820 820 820 820 0
525 20241209 111600 84308135 820 820 820 820 0
526 20241209 111500 84308135 820 820 820 820 0
527 20241209 111400 84308135 820 820 820 820 30
528 20241209 111300 84283535 820 820 820 820 100
529 20241209 111200 84201535 820 820 820 820 0
530 20241209 111100 84201535 820 820 820 820 0
531 20241209 111000 84201535 820 820 820 820 0
532 20241209 110900 84201535 820 815 820 815 3
533 20241209 110800 84199085 820 820 820 820 0
534 20241209 110700 84199085 820 820 820 820 0
535 20241209 110600 84199085 820 820 820 820 0
536 20241209 110500 84199085 820 816 820 816 481
537 20241209 110400 83806585 816 816 816 816 0
538 20241209 110300 83806585 816 813 816 813 21
539 20241209 110200 83789509 816 816 816 816 0
540 20241209 110100 83789509 816 815 816 815 382
541 20241209 110000 83478178 813 814 814 813 65
542 20241209 105900 83425293 815 815 815 815 0
543 20241209 105800 83425293 815 815 815 815 0
544 20241209 105700 83425293 815 815 815 815 28
545 20241209 105600 83402473 815 815 815 815 12
546 20241209 105500 83392693 815 815 815 815 66
547 20241209 105400 83338903 814 815 815 814 29
548 20241209 105300 83315269 813 813 813 812 1031
549 20241209 105200 82477070 810 810 810 810 75
550 20241209 105100 82416320 810 810 810 810 0
551 20241209 105000 82416320 810 810 810 810 0
552 20241209 104900 82416320 810 810 810 810 0
553 20241209 104800 82416320 810 810 810 810 0
554 20241209 104700 82416320 810 810 810 810 0
555 20241209 104600 82416320 810 810 810 810 0
556 20241209 104500 82416320 810 810 810 810 0
557 20241209 104400 82416320 810 812 812 810 2125
558 20241209 104300 80693950 812 812 812 812 0
559 20241209 104200 80693950 812 810 812 810 336
560 20241209 104100 80421788 810 810 810 810 42
561 20241209 104000 80387768 810 810 810 810 0
562 20241209 103900 80387768 810 810 810 810 0
563 20241209 103800 80387768 810 810 810 810 1
564 20241209 103700 80386958 805 805 805 805 0
565 20241209 103600 80386958 805 810 810 805 2001
566 20241209 103500 78774834 806 806 806 806 10
567 20241209 103400 78766774 806 806 806 806 0
568 20241209 103300 78766774 806 806 806 806 0
569 20241209 103200 78766774 806 806 806 806 0
570 20241209 103100 78766774 806 809 809 806 2415
571 20241209 103000 76819639 808 807 808 806 2225
572 20241209 102900 75022089 807 807 807 807 0
573 20241209 102800 75022089 807 807 807 807 0
574 20241209 102700 75022089 807 807 807 807 0
575 20241209 102600 75022089 807 807 807 807 698
576 20241209 102500 74458803 807 807 807 807 50
577 20241209 102400 74418453 807 807 807 807 50
578 20241209 102300 74378103 807 807 807 807 9
579 20241209 102200 74370840 806 806 806 806 0
580 20241209 102100 74370840 806 807 807 806 162
581 20241209 102000 74240267 805 805 805 805 0
582 20241209 101900 74240267 805 805 805 805 0
583 20241209 101800 74240267 805 807 807 805 1352
584 20241209 101700 73149207 808 808 808 808 0
585 20241209 101600 73149207 808 808 808 808 0
586 20241209 101500 73149207 808 808 808 808 0
587 20241209 101400 73149207 808 808 808 808 0
588 20241209 101300 73149207 808 808 808 808 100
589 20241209 101200 73068407 809 809 809 809 0
590 20241209 101100 73068407 809 809 809 809 0
591 20241209 101000 73068407 809 808 809 808 397
592 20241209 100900 72747335 808 808 808 808 1
593 20241209 100800 72746527 809 809 809 809 0
594 20241209 100700 72746527 809 809 809 809 0
595 20241209 100600 72746527 809 808 809 808 2284
596 20241209 100500 70900724 803 803 803 803 0
597 20241209 100400 70900724 803 808 808 803 2
598 20241209 100300 70899113 803 803 803 803 0
599 20241209 100200 70899113 803 803 803 803 1149
600 20241209 100100 69976466 803 803 803 803 0
601 20241209 100000 69976466 803 808 809 803 1025
602 20241209 095900 69148180 808 808 808 808 0
603 20241209 095800 69148180 808 808 808 808 2
604 20241209 095700 69146564 803 803 803 803 1
605 20241209 095600 69145761 808 808 808 808 0
606 20241209 095500 69145761 808 808 808 808 101
607 20241209 095400 69064153 807 807 807 807 161
608 20241209 095300 68934226 807 807 807 807 1
609 20241209 095200 68933419 800 800 800 800 7267
610 20241209 095100 63119819 800 800 800 800 102
611 20241209 095000 63038219 800 800 800 800 4988
612 20241209 094900 59047819 796 800 800 796 2837
613 20241209 094800 56779407 800 800 800 800 0
614 20241209 094700 56779407 800 801 801 800 634
615 20241209 094600 56271583 801 801 801 801 0
616 20241209 094500 56271583 801 801 801 801 376
617 20241209 094400 55970407 801 801 801 801 0
618 20241209 094300 55970407 801 802 802 801 2033
619 20241209 094200 54340241 802 802 802 802 1055
620 20241209 094100 53494131 803 803 803 803 4941
621 20241209 094000 49526508 803 801 803 801 4296
622 20241209 093900 46081286 801 800 801 800 2101
623 20241209 093800 44400284 800 800 800 800 800
624 20241209 093700 43760284 801 801 801 801 1804
625 20241209 093600 42315280 801 801 801 801 2
626 20241209 093500 42313678 802 803 803 802 2209
627 20241209 093400 40541988 804 804 804 804 15
628 20241209 093300 40529928 802 802 802 802 1
629 20241209 093200 40529126 802 803 803 802 1112
630 20241209 093100 39637301 804 807 807 804 1097
631 20241209 093000 38754995 805 805 805 805 0
632 20241209 092900 38754995 805 805 805 805 0
633 20241209 092800 38754995 805 805 805 805 10
634 20241209 092700 38746945 808 808 808 808 4580
635 20241209 092600 35046305 808 809 809 808 2971
636 20241209 092500 32642802 810 810 810 810 533
637 20241209 092400 32211072 810 810 810 810 30
638 20241209 092300 32186772 809 810 810 809 700
639 20241209 092200 31619972 810 808 810 808 7926
640 20241209 092100 25208926 808 810 810 808 3376
641 20241209 092000 22476388 810 813 813 810 1750
642 20241209 091900 21056466 813 813 813 813 0
643 20241209 091800 21056466 813 813 813 813 0
644 20241209 091700 21056466 813 813 813 813 0
645 20241209 091600 21056466 813 813 813 813 1
646 20241209 091500 21055653 813 813 813 813 36
647 20241209 091400 21026385 813 813 813 813 0
648 20241209 091300 21026385 813 813 813 813 760
649 20241209 091200 20408505 813 813 813 813 300
650 20241209 091100 20164605 813 813 813 813 62
651 20241209 091000 20114199 813 813 813 810 735
652 20241209 090900 19516852 810 810 810 810 7
653 20241209 090800 19511182 810 810 810 810 1
654 20241209 090700 19510372 808 808 808 808 411
655 20241209 090600 19178284 810 808 810 808 5770
656 20241209 090500 14507642 816 815 819 815 714
657 20241209 090400 13925628 825 816 825 816 2098
658 20241209 090300 12213651 816 816 828 816 1506
659 20241209 090200 10984743 816 821 830 816 4395
660 20241209 090100 7376717 819 835 836 807 5208
661 20241209 090000 3134273 835 804 836 804 3892