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

668
092600/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,70215983,954,954,954,954,2586
20241209,200500,70215983,954,954,954,954,0
20241209,200400,70215983,954,954,954,954,0
20241209,200300,70215983,954,954,954,954,0
20241209,200200,70215983,954,954,954,954,0
20241209,200100,70215983,954,954,954,954,0
20241209,200000,70215983,954,954,954,954,0
20241209,195900,70215983,954,954,954,954,0
20241209,195800,70215983,954,954,954,954,0
20241209,195700,70215983,954,954,954,954,0
20241209,195600,70215983,954,954,954,954,0
20241209,195500,70215983,954,954,954,954,0
20241209,195400,70215983,954,954,954,954,0
20241209,195300,70215983,954,954,954,954,0
20241209,195200,70215983,954,954,954,954,0
20241209,195100,70215983,954,954,954,954,0
20241209,195000,70215983,954,954,954,954,0
20241209,194900,70215983,954,954,954,954,0
20241209,194800,70215983,954,954,954,954,0
20241209,194700,70215983,954,954,954,954,0
20241209,194600,70215983,954,954,954,954,0
20241209,194500,70215983,954,954,954,954,0
20241209,194400,70215983,954,954,954,954,0
20241209,194300,70215983,954,954,954,954,0
20241209,194200,70215983,954,954,954,954,0
20241209,194100,70215983,954,954,954,954,0
20241209,194000,70215983,954,954,954,954,0
20241209,193900,70215983,954,954,954,954,0
20241209,193800,70215983,954,954,954,954,0
20241209,193700,70215983,954,954,954,954,0
20241209,193600,70215983,954,954,954,954,2586
20241209,193500,70215983,954,954,954,954,0
20241209,193400,70215983,954,954,954,954,0
20241209,193300,70215983,954,954,954,954,0
20241209,193200,70215983,954,954,954,954,0
20241209,193100,70215983,954,954,954,954,0
20241209,193000,70215983,954,954,954,954,0
20241209,192900,70215983,954,954,954,954,0
20241209,192800,70215983,954,954,954,954,0
20241209,192700,70215983,954,954,954,954,0
20241209,192600,70215983,954,954,954,954,0
20241209,192500,70215983,954,954,954,954,0
20241209,192400,70215983,954,954,954,954,0
20241209,192300,70215983,954,954,954,954,0
20241209,192200,70215983,954,954,954,954,0
20241209,192100,70215983,954,954,954,954,0
20241209,192000,70215983,954,954,954,954,0
20241209,191900,70215983,954,954,954,954,0
20241209,191800,70215983,954,954,954,954,0
20241209,191700,70215983,954,954,954,954,0
20241209,191600,70215983,954,954,954,954,0
20241209,191500,70215983,954,954,954,954,0
20241209,191400,70215983,954,954,954,954,0
20241209,191300,70215983,954,954,954,954,0
20241209,191200,70215983,954,954,954,954,0
20241209,191100,70215983,954,954,954,954,0
20241209,191000,70215983,954,954,954,954,0
20241209,190900,70215983,954,954,954,954,0
20241209,190800,70215983,954,954,954,954,0
20241209,190700,70215983,954,954,954,954,0
20241209,190600,70215983,954,954,954,954,2586
20241209,190500,70215983,954,954,954,954,0
20241209,190400,70215983,954,954,954,954,0
20241209,190300,70215983,954,954,954,954,0
20241209,190200,70215983,954,954,954,954,0
20241209,190100,70215983,954,954,954,954,0
20241209,190000,70215983,954,954,954,954,0
20241209,185900,70215983,954,954,954,954,0
20241209,185800,70215983,954,954,954,954,0
20241209,185700,70215983,954,954,954,954,0
20241209,185600,70215983,954,954,954,954,0
20241209,185500,70215983,954,954,954,954,0
20241209,185400,70215983,954,954,954,954,0
20241209,185300,70215983,954,954,954,954,0
20241209,185200,70215983,954,954,954,954,0
20241209,185100,70215983,954,954,954,954,0
20241209,185000,70215983,954,954,954,954,0
20241209,184900,70215983,954,954,954,954,0
20241209,184800,70215983,954,954,954,954,0
20241209,184700,70215983,954,954,954,954,0
20241209,184600,70215983,954,954,954,954,0
20241209,184500,70215983,954,954,954,954,0
20241209,184400,70215983,954,954,954,954,0
20241209,184300,70215983,954,954,954,954,0
20241209,184200,70215983,954,954,954,954,0
20241209,184100,70215983,954,954,954,954,0
20241209,184000,70215983,954,954,954,954,0
20241209,183900,70215983,954,954,954,954,0
20241209,183800,70215983,954,954,954,954,0
20241209,183700,70215983,954,954,954,954,0
20241209,183600,70215983,954,954,954,954,2586
20241209,183500,70215983,954,954,954,954,0
20241209,183400,70215983,954,954,954,954,0
20241209,183300,70215983,954,954,954,954,0
20241209,183200,70215983,954,954,954,954,0
20241209,183100,70215983,954,954,954,954,0
20241209,183000,70215983,954,954,954,954,0
20241209,182900,70215983,954,954,954,954,0
20241209,182800,70215983,954,954,954,954,0
20241209,182700,70215983,954,954,954,954,0
20241209,182600,70215983,954,954,954,954,0
20241209,182500,70215983,954,954,954,954,0
20241209,182400,70215983,954,954,954,954,0
20241209,182300,70215983,954,954,954,954,0
20241209,182200,70215983,954,954,954,954,0
20241209,182100,70215983,954,954,954,954,0
20241209,182000,70215983,954,954,954,954,0
20241209,181900,70215983,954,954,954,954,0
20241209,181800,70215983,954,954,954,954,0
20241209,181700,70215983,954,954,954,954,0
20241209,181600,70215983,954,954,954,954,0
20241209,181500,70215983,954,954,954,954,0
20241209,181400,70215983,954,954,954,954,0
20241209,181300,70215983,954,954,954,954,0
20241209,181200,70215983,954,954,954,954,0
20241209,181100,70215983,954,954,954,954,0
20241209,181000,70215983,954,954,954,954,0
20241209,180900,70215983,954,954,954,954,0
20241209,180800,70215983,954,954,954,954,0
20241209,180700,70215983,954,954,954,954,0
20241209,180600,70215983,954,954,954,954,2586
20241209,180500,70215983,954,954,954,954,0
20241209,180400,70215983,954,954,954,954,0
20241209,180300,70215983,954,954,954,954,0
20241209,180200,70215983,954,954,954,954,0
20241209,180100,70215983,954,954,954,954,0
20241209,180000,70215983,954,954,954,954,0
20241209,175900,70215983,954,954,954,954,0
20241209,175800,70215983,954,954,954,954,0
20241209,175700,70215983,954,954,954,954,0
20241209,175600,70215983,954,954,954,954,0
20241209,175500,70215983,954,954,954,954,0
20241209,175400,70215983,954,954,954,954,0
20241209,175300,70215983,954,954,954,954,0
20241209,175200,70215983,954,954,954,954,0
20241209,175100,70215983,954,954,954,954,0
20241209,175000,70215983,954,954,954,954,0
20241209,174900,70215983,954,954,954,954,0
20241209,174800,70215983,954,954,954,954,0
20241209,174700,70215983,954,954,954,954,0
20241209,174600,70215983,954,954,954,954,0
20241209,174500,70215983,954,954,954,954,0
20241209,174400,70215983,954,954,954,954,0
20241209,174300,70215983,954,954,954,954,0
20241209,174200,70215983,954,954,954,954,0
20241209,174100,70215983,954,954,954,954,0
20241209,174000,70215983,954,954,954,954,0
20241209,173900,70215983,954,954,954,954,0
20241209,173800,70215983,954,954,954,954,0
20241209,173700,70215983,954,954,954,954,0
20241209,173600,70215983,954,954,954,954,2586
20241209,173500,70215983,954,954,954,954,0
20241209,173400,70215983,954,954,954,954,0
20241209,173300,70215983,954,954,954,954,0
20241209,173200,70215983,954,954,954,954,0
20241209,173100,70215983,954,954,954,954,0
20241209,173000,70215983,954,954,954,954,0
20241209,172900,70215983,954,954,954,954,0
20241209,172800,70215983,954,954,954,954,0
20241209,172700,70215983,954,954,954,954,0
20241209,172600,70215983,954,954,954,954,0
20241209,172500,70215983,954,954,954,954,0
20241209,172400,70215983,954,954,954,954,0
20241209,172300,70215983,954,954,954,954,0
20241209,172200,70215983,954,954,954,954,0
20241209,172100,70215983,954,954,954,954,0
20241209,172000,70215983,954,954,954,954,0
20241209,171900,70215983,954,954,954,954,0
20241209,171800,70215983,954,954,954,954,0
20241209,171700,70215983,954,954,954,954,0
20241209,171600,70215983,954,954,954,954,0
20241209,171500,70215983,954,954,954,954,0
20241209,171400,70215983,954,954,954,954,0
20241209,171300,70215983,954,954,954,954,0
20241209,171200,70215983,954,954,954,954,0
20241209,171100,70215983,954,954,954,954,0
20241209,171000,70215983,954,954,954,954,0
20241209,170900,70215983,954,954,954,954,0
20241209,170800,70215983,954,954,954,954,0
20241209,170700,70215983,954,954,954,954,0
20241209,170600,70215983,954,954,954,954,2586
20241209,170500,70215983,954,954,954,954,0
20241209,170400,70215983,954,954,954,954,0
20241209,170300,70215983,954,954,954,954,0
20241209,170200,70215983,954,954,954,954,0
20241209,170100,70215983,954,954,954,954,0
20241209,170000,70215983,954,954,954,954,0
20241209,165900,70215983,954,954,954,954,0
20241209,165800,70215983,954,954,954,954,0
20241209,165700,70215983,954,954,954,954,0
20241209,165600,70215983,954,954,954,954,0
20241209,165500,70215983,954,954,954,954,0
20241209,165400,70215983,954,954,954,954,0
20241209,165300,70215983,954,954,954,954,0
20241209,165200,70215983,954,954,954,954,0
20241209,165100,70215983,954,954,954,954,0
20241209,165000,70215983,954,954,954,954,0
20241209,164900,70215983,954,954,954,954,0
20241209,164800,70215983,954,954,954,954,0
20241209,164700,70215983,954,954,954,954,0
20241209,164600,70215983,954,954,954,954,0
20241209,164500,70215983,954,954,954,954,0
20241209,164400,70215983,954,954,954,954,0
20241209,164300,70215983,954,954,954,954,0
20241209,164200,70215983,954,954,954,954,0
20241209,164100,70215983,954,954,954,954,0
20241209,164000,70215983,954,954,954,954,0
20241209,163900,70215983,954,954,954,954,0
20241209,163800,70215983,954,954,954,954,0
20241209,163700,70215983,954,954,954,954,0
20241209,163600,70215983,954,954,954,954,2586
20241209,163500,70215983,954,954,954,954,0
20241209,163400,70215983,954,954,954,954,0
20241209,163300,70215983,954,954,954,954,0
20241209,163200,70215983,954,954,954,954,0
20241209,163100,70215983,954,954,954,954,0
20241209,163000,70215983,954,954,954,954,0
20241209,162900,70215983,954,954,954,954,0
20241209,162800,70215983,954,954,954,954,0
20241209,162700,70215983,954,954,954,954,0
20241209,162600,70215983,954,954,954,954,0
20241209,162500,70215983,954,954,954,954,0
20241209,162400,70215983,954,954,954,954,0
20241209,162300,70215983,954,954,954,954,0
20241209,162200,70215983,954,954,954,954,0
20241209,162100,70215983,954,954,954,954,0
20241209,162000,70215983,954,954,954,954,0
20241209,161900,70215983,954,954,954,954,0
20241209,161800,70215983,954,954,954,954,0
20241209,161700,70215983,954,954,954,954,0
20241209,161600,70215983,954,954,954,954,0
20241209,161500,70215983,954,954,954,954,0
20241209,161400,70215983,954,954,954,954,0
20241209,161300,70215983,954,954,954,954,0
20241209,161200,70215983,954,954,954,954,0
20241209,161100,70215983,954,954,954,954,0
20241209,161000,70215983,954,954,954,954,0
20241209,160900,70215983,954,954,954,954,0
20241209,160800,70215983,954,954,954,954,0
20241209,160700,70215983,954,954,954,954,0
20241209,160600,70215983,954,954,954,954,2586
20241209,160500,70215983,954,954,954,954,0
20241209,160400,70215983,954,954,954,954,0
20241209,160300,70215983,954,954,954,954,0
20241209,160200,70215983,954,954,954,954,0
20241209,160100,70215983,954,954,954,954,0
20241209,160000,70215983,954,954,954,954,0
20241209,155900,70215983,954,954,954,954,0
20241209,155800,70215983,954,954,954,954,0
20241209,155700,70215983,954,954,954,954,0
20241209,155600,70215983,954,954,954,954,0
20241209,155500,70215983,954,954,954,954,0
20241209,155400,70215983,954,954,954,954,0
20241209,155300,70215983,954,954,954,954,0
20241209,155200,70215983,954,954,954,954,0
20241209,155100,70215983,954,954,954,954,0
20241209,155000,70215983,954,954,954,954,0
20241209,154900,70215983,954,954,954,954,0
20241209,154800,70215983,954,954,954,954,0
20241209,154700,70215983,954,954,954,954,0
20241209,154600,70215983,954,954,954,954,0
20241209,154500,70215983,954,954,954,954,0
20241209,154400,70215983,954,954,954,954,0
20241209,154300,70215983,954,954,954,954,0
20241209,154200,70215983,954,954,954,954,0
20241209,154100,70215983,954,954,954,954,0
20241209,154000,70215983,954,954,954,954,0
20241209,153900,70215983,954,954,954,954,0
20241209,153800,70215983,954,954,954,954,0
20241209,153700,70215983,954,954,954,954,0
20241209,153600,70215983,954,954,954,954,2586
20241209,153500,70215983,954,954,954,954,0
20241209,153400,70215983,954,954,954,954,0
20241209,153300,70215983,954,954,954,954,0
20241209,153200,70215983,954,954,954,954,0
20241209,153100,70215983,954,954,954,954,0
20241209,153000,70215983,954,954,954,954,2586
20241209,152900,67748939,954,954,954,954,0
20241209,152800,67748939,954,954,954,954,0
20241209,152700,67748939,954,954,954,954,0
20241209,152600,67748939,954,954,954,954,0
20241209,152500,67748939,954,954,954,954,0
20241209,152400,67748939,954,954,954,954,0
20241209,152300,67748939,954,954,954,954,0
20241209,152200,67748939,954,954,954,954,0
20241209,152100,67748939,954,954,954,954,0
20241209,152000,67748939,954,954,954,954,0
20241209,151900,67748939,954,962,962,954,868
20241209,151800,66920851,962,962,962,962,26
20241209,151700,66895839,954,954,954,954,0
20241209,151600,66895839,954,956,956,954,2001
20241209,151500,64984869,963,963,963,963,0
20241209,151400,64984869,963,963,963,963,0
20241209,151300,64984869,963,963,963,963,0
20241209,151200,64984869,963,963,963,963,0
20241209,151100,64984869,963,963,963,963,0
20241209,151000,64984869,963,963,963,963,0
20241209,150900,64984869,963,963,963,963,0
20241209,150800,64984869,963,963,963,963,2
20241209,150700,64982943,967,967,967,967,0
20241209,150600,64982943,967,967,967,967,0
20241209,150500,64982943,967,967,967,967,0
20241209,150400,64982943,967,967,967,967,0
20241209,150300,64982943,967,967,967,967,0
20241209,150200,64982943,967,967,967,967,0
20241209,150100,64982943,967,967,967,967,0
20241209,150000,64982943,967,968,968,966,82
20241209,145900,64903696,969,959,969,959,31
20241209,145800,64873917,959,963,963,959,83
20241209,145700,64794280,954,962,962,954,10001
20241209,145600,55232236,972,972,972,972,0
20241209,145500,55232236,972,972,972,972,0
20241209,145400,55232236,972,972,972,972,0
20241209,145300,55232236,972,972,972,972,2
20241209,145200,55230292,973,973,973,973,0
20241209,145100,55230292,973,973,973,973,0
20241209,145000,55230292,973,973,973,973,0
20241209,144900,55230292,973,973,973,973,0
20241209,144800,55230292,973,973,973,973,0
20241209,144700,55230292,973,973,973,973,1
20241209,144600,55229319,962,967,973,962,223
20241209,144500,55014112,967,966,967,966,570
20241209,144400,54463491,966,966,966,966,0
20241209,144300,54463491,966,966,966,966,0
20241209,144200,54463491,966,966,966,966,38
20241209,144100,54426783,967,967,967,967,0
20241209,144000,54426783,967,968,968,966,1498
20241209,143900,52978118,971,972,972,971,400
20241209,143800,52589519,972,972,972,972,1
20241209,143700,52588547,980,980,980,980,0
20241209,143600,52588547,980,980,980,980,0
20241209,143500,52588547,980,980,980,980,0
20241209,143400,52588547,980,980,980,980,0
20241209,143300,52588547,980,980,980,980,0
20241209,143200,52588547,980,980,980,980,0
20241209,143100,52588547,980,980,980,980,0
20241209,143000,52588547,980,980,980,980,0
20241209,142900,52588547,980,980,980,980,0
20241209,142800,52588547,980,980,980,980,0
20241209,142700,52588547,980,980,980,980,1
20241209,142600,52587567,979,979,979,979,0
20241209,142500,52587567,979,979,979,979,2
20241209,142400,52585609,979,979,979,979,0
20241209,142300,52585609,979,979,979,979,45
20241209,142200,52541554,980,979,980,979,212
20241209,142100,52334004,984,984,984,984,0
20241209,142000,52334004,984,984,984,984,0
20241209,141900,52334004,984,984,984,984,0
20241209,141800,52334004,984,984,984,984,0
20241209,141700,52334004,984,984,984,984,0
20241209,141600,52334004,984,984,984,984,0
20241209,141500,52334004,984,984,984,984,0
20241209,141400,52334004,984,984,984,984,0
20241209,141300,52334004,984,984,984,984,0
20241209,141200,52334004,984,984,984,984,0
20241209,141100,52334004,984,984,984,984,0
20241209,141000,52334004,984,984,984,984,0
20241209,140900,52334004,984,984,984,984,0
20241209,140800,52334004,984,984,984,984,0
20241209,140700,52334004,984,984,984,984,0
20241209,140600,52334004,984,984,984,984,0
20241209,140500,52334004,984,984,984,984,0
20241209,140400,52334004,984,984,984,984,0
20241209,140300,52334004,984,984,984,984,0
20241209,140200,52334004,984,984,984,984,0
20241209,140100,52334004,984,984,984,984,0
20241209,140000,52334004,984,984,984,984,0
20241209,135900,52334004,984,984,984,984,0
20241209,135800,52334004,984,984,984,984,0
20241209,135700,52334004,984,984,984,984,0
20241209,135600,52334004,984,984,984,984,0
20241209,135500,52334004,984,984,984,984,1
20241209,135400,52333020,981,981,981,981,0
20241209,135300,52333020,981,981,981,981,0
20241209,135200,52333020,981,981,981,981,647
20241209,135100,51698313,981,981,981,981,0
20241209,135000,51698313,981,981,981,981,0
20241209,134900,51698313,981,981,981,981,0
20241209,134800,51698313,981,981,981,981,0
20241209,134700,51698313,981,976,981,976,6
20241209,134600,51692452,965,965,965,965,5
20241209,134500,51687627,981,981,981,981,0
20241209,134400,51687627,981,981,981,981,0
20241209,134300,51687627,981,981,981,981,0
20241209,134200,51687627,981,981,981,981,0
20241209,134100,51687627,981,978,981,978,30
20241209,134000,51658281,978,976,978,976,1011
20241209,133900,50669565,977,975,977,975,100
20241209,133800,50572063,975,972,975,972,110
20241209,133700,50465090,972,967,972,967,534
20241209,133600,49947187,970,969,970,969,20
20241209,133500,49927799,963,963,963,963,350
20241209,133400,49590749,963,971,971,963,6
20241209,133300,49584963,962,962,962,962,0
20241209,133200,49584963,962,962,962,962,5
20241209,133100,49580153,962,962,973,962,11
20241209,133000,49569560,962,973,973,962,6
20241209,132900,49563777,961,974,975,961,28
20241209,132800,49536699,959,965,965,959,3421
20241209,132700,46235506,965,965,965,965,0
20241209,132600,46235506,965,965,965,965,120
20241209,132500,46119706,965,965,965,965,0
20241209,132400,46119706,965,958,965,958,2843
20241209,132300,43393704,965,965,965,965,1
20241209,132200,43392739,957,957,957,957,0
20241209,132100,43392739,957,957,957,957,0
20241209,132000,43392739,957,957,957,957,0
20241209,131900,43392739,957,957,957,957,20
20241209,131800,43373599,957,961,965,957,1760
20241209,131700,41686611,965,977,977,961,1695
20241209,131600,40050952,978,978,978,978,0
20241209,131500,40050952,978,970,978,965,852
20241209,131400,39225230,979,979,979,979,0
20241209,131300,39225230,979,979,979,979,0
20241209,131200,39225230,979,979,979,979,0
20241209,131100,39225230,979,979,979,979,0
20241209,131000,39225230,979,979,979,979,0
20241209,130900,39225230,979,979,979,979,0
20241209,130800,39225230,979,979,979,979,1
20241209,130700,39224251,970,970,970,970,0
20241209,130600,39224251,970,970,970,970,0
20241209,130500,39224251,970,970,970,970,0
20241209,130400,39224251,970,970,970,970,0
20241209,130300,39224251,970,975,975,970,1000
20241209,130200,38251768,977,977,977,977,0
20241209,130100,38251768,977,977,977,977,0
20241209,130000,38251768,977,977,977,977,2
20241209,125900,38249814,980,980,980,980,1
20241209,125800,38248834,981,981,981,981,0
20241209,125700,38248834,981,981,981,981,0
20241209,125600,38248834,981,981,981,980,453
20241209,125500,37804543,981,981,981,981,0
20241209,125400,37804543,981,981,981,981,485
20241209,125300,37328758,981,981,981,981,50
20241209,125200,37279708,980,980,980,980,0
20241209,125100,37279708,980,980,980,980,0
20241209,125000,37279708,980,980,980,980,0
20241209,124900,37279708,980,980,980,980,0
20241209,124800,37279708,980,980,980,980,0
20241209,124700,37279708,980,980,980,980,0
20241209,124600,37279708,980,980,980,980,0
20241209,124500,37279708,980,980,980,980,100
20241209,124400,37181708,980,981,981,980,74
20241209,124300,37109150,982,982,982,982,0
20241209,124200,37109150,982,982,982,982,0
20241209,124100,37109150,982,982,982,982,0
20241209,124000,37109150,982,982,982,982,134
20241209,123900,36977562,984,984,984,984,0
20241209,123800,36977562,984,984,984,984,0
20241209,123700,36977562,984,984,984,984,17
20241209,123600,36960834,985,985,985,985,0
20241209,123500,36960834,985,985,985,985,0
20241209,123400,36960834,985,985,985,985,0
20241209,123300,36960834,985,985,985,985,0
20241209,123200,36960834,985,985,985,985,5
20241209,123100,36955909,984,984,984,984,0
20241209,123000,36955909,984,984,984,984,0
20241209,122900,36955909,984,984,984,984,0
20241209,122800,36955909,984,984,984,984,0
20241209,122700,36955909,984,984,984,984,4
20241209,122600,36951973,985,985,985,985,0
20241209,122500,36951973,985,987,987,985,38
20241209,122400,36914511,985,985,985,985,0
20241209,122300,36914511,985,985,985,985,0
20241209,122200,36914511,985,985,985,985,0
20241209,122100,36914511,985,985,985,985,1
20241209,122000,36913526,987,987,987,987,0
20241209,121900,36913526,987,987,987,987,0
20241209,121800,36913526,987,987,987,987,12
20241209,121700,36901682,987,987,987,987,0
20241209,121600,36901682,987,987,987,987,0
20241209,121500,36901682,987,987,987,987,0
20241209,121400,36901682,987,987,987,987,0
20241209,121300,36901682,987,987,987,987,0
20241209,121200,36901682,987,987,987,987,0
20241209,121100,36901682,987,987,987,987,0
20241209,121000,36901682,987,987,987,987,0
20241209,120900,36901682,987,987,987,987,0
20241209,120800,36901682,987,987,987,987,0
20241209,120700,36901682,987,987,987,987,0
20241209,120600,36901682,987,987,987,987,0
20241209,120500,36901682,987,987,987,987,0
20241209,120400,36901682,987,987,987,987,0
20241209,120300,36901682,987,987,987,987,0
20241209,120200,36901682,987,987,987,987,0
20241209,120100,36901682,987,987,987,987,0
20241209,120000,36901682,987,987,987,987,0
20241209,115900,36901682,987,987,987,987,0
20241209,115800,36901682,987,987,987,987,0
20241209,115700,36901682,987,987,987,987,0
20241209,115600,36901682,987,987,987,987,0
20241209,115500,36901682,987,987,987,987,0
20241209,115400,36901682,987,987,987,987,0
20241209,115300,36901682,987,987,987,987,0
20241209,115200,36901682,987,987,987,987,0
20241209,115100,36901682,987,987,987,987,0
20241209,115000,36901682,987,987,987,987,0
20241209,114900,36901682,987,987,987,987,0
20241209,114800,36901682,987,987,987,987,0
20241209,114700,36901682,987,987,987,987,0
20241209,114600,36901682,987,987,987,987,0
20241209,114500,36901682,987,987,987,987,0
20241209,114400,36901682,987,987,987,987,0
20241209,114300,36901682,987,987,987,987,0
20241209,114200,36901682,987,987,987,987,100
20241209,114100,36802982,987,987,987,987,1
20241209,114000,36801995,980,980,980,980,0
20241209,113900,36801995,980,980,980,980,0
20241209,113800,36801995,980,980,980,980,0
20241209,113700,36801995,980,980,980,980,4
20241209,113600,36798075,980,981,981,980,62
20241209,113500,36737314,988,987,988,987,4
20241209,113400,36733365,987,987,987,987,197
20241209,113300,36538926,987,987,987,987,191
20241209,113200,36350409,987,987,987,987,317
20241209,113100,36037530,987,987,987,987,0
20241209,113000,36037530,987,987,987,987,0
20241209,112900,36037530,987,985,987,985,550
20241209,112800,35495724,985,985,985,984,502
20241209,112700,35001255,985,984,985,984,30
20241209,112600,34971734,984,983,984,983,10
20241209,112500,34961903,983,983,983,983,0
20241209,112400,34961903,983,983,983,983,1
20241209,112300,34960920,983,976,985,976,373
20241209,112200,34596552,985,985,985,985,0
20241209,112100,34596552,985,985,985,985,0
20241209,112000,34596552,985,985,985,985,0
20241209,111900,34596552,985,985,985,985,0
20241209,111800,34596552,985,985,985,985,0
20241209,111700,34596552,985,980,985,977,2001
20241209,111600,32639607,987,987,987,987,0
20241209,111500,32639607,987,987,987,987,0
20241209,111400,32639607,987,987,987,987,3
20241209,111300,32636646,987,987,987,987,0
20241209,111200,32636646,987,987,987,987,0
20241209,111100,32636646,987,987,987,987,0
20241209,111000,32636646,987,987,987,987,1
20241209,110900,32635659,978,978,978,978,0
20241209,110800,32635659,978,978,978,978,0
20241209,110700,32635659,978,978,978,978,0
20241209,110600,32635659,978,978,978,978,0
20241209,110500,32635659,978,978,978,978,333
20241209,110400,32309985,978,978,978,978,0
20241209,110300,32309985,978,978,978,978,0
20241209,110200,32309985,978,978,978,978,0
20241209,110100,32309985,978,978,978,978,0
20241209,110000,32309985,978,977,978,977,2
20241209,105900,32308030,978,978,978,978,0
20241209,105800,32308030,978,977,978,977,305
20241209,105700,32009745,978,978,978,978,0
20241209,105600,32009745,978,978,978,978,0
20241209,105500,32009745,978,978,978,978,0
20241209,105400,32009745,978,978,978,978,0
20241209,105300,32009745,978,978,978,978,0
20241209,105200,32009745,978,978,978,978,0
20241209,105100,32009745,978,978,978,978,0
20241209,105000,32009745,978,978,978,978,0
20241209,104900,32009745,978,978,978,978,1
20241209,104800,32008767,978,978,978,978,5
20241209,104700,32003877,978,978,978,978,0
20241209,104600,32003877,978,978,978,978,0
20241209,104500,32003877,978,978,978,978,0
20241209,104400,32003877,978,978,978,978,0
20241209,104300,32003877,978,978,978,978,0
20241209,104200,32003877,978,978,978,978,55
20241209,104100,31950087,978,987,988,978,674
20241209,104000,31287613,987,987,987,987,0
20241209,103900,31287613,987,987,987,987,0
20241209,103800,31287613,987,987,987,987,0
20241209,103700,31287613,987,987,987,987,0
20241209,103600,31287613,987,987,987,987,0
20241209,103500,31287613,987,987,987,987,1
20241209,103400,31286626,987,987,987,987,0
20241209,103300,31286626,987,987,987,987,0
20241209,103200,31286626,987,979,987,979,129
20241209,103100,31160327,979,979,979,979,0
20241209,103000,31160327,979,979,979,979,6
20241209,102900,31154453,979,979,979,979,0
20241209,102800,31154453,979,979,979,979,0
20241209,102700,31154453,979,979,979,979,10
20241209,102600,31144663,979,979,979,979,0
20241209,102500,31144663,979,979,979,979,50
20241209,102400,31095713,979,979,979,979,0
20241209,102300,31095713,979,979,979,979,0
20241209,102200,31095713,979,979,979,979,0
20241209,102100,31095713,979,979,979,979,1
20241209,102000,31094734,972,972,972,972,0
20241209,101900,31094734,972,973,973,972,1487
20241209,101800,29648113,973,973,973,973,601
20241209,101700,29063340,973,971,973,971,57
20241209,101600,29007977,970,970,970,970,158
20241209,101500,28854717,970,970,970,970,0
20241209,101400,28854717,970,970,970,970,42
20241209,101300,28813977,971,971,971,971,1
20241209,101200,28813006,970,970,970,970,257
20241209,101100,28563716,970,970,970,970,16
20241209,101000,28548196,970,969,970,969,160
20241209,100900,28393155,969,959,969,959,21
20241209,100800,28372926,959,970,970,959,48
20241209,100700,28326672,958,970,970,958,6
20241209,100600,28320912,957,968,970,957,225
20241209,100500,28102930,968,953,968,952,211
20241209,100400,27901787,953,953,953,953,5
20241209,100300,27897022,970,969,973,969,125
20241209,100200,27775768,952,952,952,952,1
20241209,100100,27774816,970,960,970,960,2644
20241209,100000,25236539,960,960,960,960,0
20241209,095900,25236539,960,960,960,960,1
20241209,095800,25235579,959,959,959,959,301
20241209,095700,24946920,960,959,960,959,3550
20241209,095600,21539420,960,960,960,960,0
20241209,095500,21539420,960,959,960,959,2203
20241209,095400,19424881,960,948,960,948,2120
20241209,095300,17399421,948,948,948,948,400
20241209,095200,17020221,948,948,948,948,0
20241209,095100,17020221,948,948,948,948,200
20241209,095000,16830621,949,946,949,922,1240
20241209,094900,15664350,950,960,960,950,3475
20241209,094800,12362631,955,970,970,955,242
20241209,094700,12130282,970,970,970,970,2
20241209,094600,12128342,970,970,970,970,0
20241209,094500,12128342,970,970,970,970,0
20241209,094400,12128342,970,968,970,968,502
20241209,094300,11641953,969,969,969,969,0
20241209,094200,11641953,969,969,969,969,0
20241209,094100,11641953,969,969,969,969,0
20241209,094000,11641953,969,969,969,969,0
20241209,093900,11641953,969,967,969,967,101
20241209,093800,11544209,957,968,968,957,1202
20241209,093700,10387763,969,969,969,969,0
20241209,093600,10387763,969,969,969,969,1
20241209,093500,10386794,968,968,968,968,0
20241209,093400,10386794,968,968,968,968,25
20241209,093300,10362594,968,968,968,968,2
20241209,093200,10360658,960,960,960,960,0
20241209,093100,10360658,960,970,970,960,48
20241209,093000,10314368,970,970,970,970,1
20241209,092900,10313398,972,971,972,971,52
20241209,092800,10262899,973,970,973,970,501
20241209,092700,9776926,973,973,973,973,0
20241209,092600,9776926,973,967,973,950,1963
20241209,092500,7903893,970,973,973,970,1139
20241209,092400,6798543,973,978,978,973,286
20241209,092300,6519618,979,979,979,979,0
20241209,092200,6519618,979,979,979,979,1
20241209,092100,6518639,979,979,979,979,527
20241209,092000,6002706,979,979,979,979,0
20241209,091900,6002706,979,985,987,979,62
20241209,091800,5941789,985,984,987,984,205
20241209,091700,5740062,987,987,987,987,1
20241209,091600,5739075,982,982,982,982,10
20241209,091500,5729255,987,987,987,987,1
20241209,091400,5728268,978,978,978,978,76
20241209,091300,5653940,988,983,988,983,19
20241209,091200,5635258,988,988,988,988,1836
20241209,091100,3821290,988,979,989,979,994
20241209,091000,2840938,979,979,979,979,10
20241209,090900,2831148,979,979,979,979,0
20241209,090800,2831148,979,979,979,979,20
20241209,090700,2811568,971,971,971,971,0
20241209,090600,2811568,971,971,971,971,0
20241209,090500,2811568,971,979,979,971,173
20241209,090400,2643499,980,980,980,980,300
20241209,090300,2349499,988,988,988,988,0
20241209,090200,2349499,988,980,988,980,11
20241209,090100,2338639,982,982,982,982,20
20241209,090000,2318999,992,994,994,992,2133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 70215983 954 954 954 954 2586
3 20241209 200500 70215983 954 954 954 954 0
4 20241209 200400 70215983 954 954 954 954 0
5 20241209 200300 70215983 954 954 954 954 0
6 20241209 200200 70215983 954 954 954 954 0
7 20241209 200100 70215983 954 954 954 954 0
8 20241209 200000 70215983 954 954 954 954 0
9 20241209 195900 70215983 954 954 954 954 0
10 20241209 195800 70215983 954 954 954 954 0
11 20241209 195700 70215983 954 954 954 954 0
12 20241209 195600 70215983 954 954 954 954 0
13 20241209 195500 70215983 954 954 954 954 0
14 20241209 195400 70215983 954 954 954 954 0
15 20241209 195300 70215983 954 954 954 954 0
16 20241209 195200 70215983 954 954 954 954 0
17 20241209 195100 70215983 954 954 954 954 0
18 20241209 195000 70215983 954 954 954 954 0
19 20241209 194900 70215983 954 954 954 954 0
20 20241209 194800 70215983 954 954 954 954 0
21 20241209 194700 70215983 954 954 954 954 0
22 20241209 194600 70215983 954 954 954 954 0
23 20241209 194500 70215983 954 954 954 954 0
24 20241209 194400 70215983 954 954 954 954 0
25 20241209 194300 70215983 954 954 954 954 0
26 20241209 194200 70215983 954 954 954 954 0
27 20241209 194100 70215983 954 954 954 954 0
28 20241209 194000 70215983 954 954 954 954 0
29 20241209 193900 70215983 954 954 954 954 0
30 20241209 193800 70215983 954 954 954 954 0
31 20241209 193700 70215983 954 954 954 954 0
32 20241209 193600 70215983 954 954 954 954 2586
33 20241209 193500 70215983 954 954 954 954 0
34 20241209 193400 70215983 954 954 954 954 0
35 20241209 193300 70215983 954 954 954 954 0
36 20241209 193200 70215983 954 954 954 954 0
37 20241209 193100 70215983 954 954 954 954 0
38 20241209 193000 70215983 954 954 954 954 0
39 20241209 192900 70215983 954 954 954 954 0
40 20241209 192800 70215983 954 954 954 954 0
41 20241209 192700 70215983 954 954 954 954 0
42 20241209 192600 70215983 954 954 954 954 0
43 20241209 192500 70215983 954 954 954 954 0
44 20241209 192400 70215983 954 954 954 954 0
45 20241209 192300 70215983 954 954 954 954 0
46 20241209 192200 70215983 954 954 954 954 0
47 20241209 192100 70215983 954 954 954 954 0
48 20241209 192000 70215983 954 954 954 954 0
49 20241209 191900 70215983 954 954 954 954 0
50 20241209 191800 70215983 954 954 954 954 0
51 20241209 191700 70215983 954 954 954 954 0
52 20241209 191600 70215983 954 954 954 954 0
53 20241209 191500 70215983 954 954 954 954 0
54 20241209 191400 70215983 954 954 954 954 0
55 20241209 191300 70215983 954 954 954 954 0
56 20241209 191200 70215983 954 954 954 954 0
57 20241209 191100 70215983 954 954 954 954 0
58 20241209 191000 70215983 954 954 954 954 0
59 20241209 190900 70215983 954 954 954 954 0
60 20241209 190800 70215983 954 954 954 954 0
61 20241209 190700 70215983 954 954 954 954 0
62 20241209 190600 70215983 954 954 954 954 2586
63 20241209 190500 70215983 954 954 954 954 0
64 20241209 190400 70215983 954 954 954 954 0
65 20241209 190300 70215983 954 954 954 954 0
66 20241209 190200 70215983 954 954 954 954 0
67 20241209 190100 70215983 954 954 954 954 0
68 20241209 190000 70215983 954 954 954 954 0
69 20241209 185900 70215983 954 954 954 954 0
70 20241209 185800 70215983 954 954 954 954 0
71 20241209 185700 70215983 954 954 954 954 0
72 20241209 185600 70215983 954 954 954 954 0
73 20241209 185500 70215983 954 954 954 954 0
74 20241209 185400 70215983 954 954 954 954 0
75 20241209 185300 70215983 954 954 954 954 0
76 20241209 185200 70215983 954 954 954 954 0
77 20241209 185100 70215983 954 954 954 954 0
78 20241209 185000 70215983 954 954 954 954 0
79 20241209 184900 70215983 954 954 954 954 0
80 20241209 184800 70215983 954 954 954 954 0
81 20241209 184700 70215983 954 954 954 954 0
82 20241209 184600 70215983 954 954 954 954 0
83 20241209 184500 70215983 954 954 954 954 0
84 20241209 184400 70215983 954 954 954 954 0
85 20241209 184300 70215983 954 954 954 954 0
86 20241209 184200 70215983 954 954 954 954 0
87 20241209 184100 70215983 954 954 954 954 0
88 20241209 184000 70215983 954 954 954 954 0
89 20241209 183900 70215983 954 954 954 954 0
90 20241209 183800 70215983 954 954 954 954 0
91 20241209 183700 70215983 954 954 954 954 0
92 20241209 183600 70215983 954 954 954 954 2586
93 20241209 183500 70215983 954 954 954 954 0
94 20241209 183400 70215983 954 954 954 954 0
95 20241209 183300 70215983 954 954 954 954 0
96 20241209 183200 70215983 954 954 954 954 0
97 20241209 183100 70215983 954 954 954 954 0
98 20241209 183000 70215983 954 954 954 954 0
99 20241209 182900 70215983 954 954 954 954 0
100 20241209 182800 70215983 954 954 954 954 0
101 20241209 182700 70215983 954 954 954 954 0
102 20241209 182600 70215983 954 954 954 954 0
103 20241209 182500 70215983 954 954 954 954 0
104 20241209 182400 70215983 954 954 954 954 0
105 20241209 182300 70215983 954 954 954 954 0
106 20241209 182200 70215983 954 954 954 954 0
107 20241209 182100 70215983 954 954 954 954 0
108 20241209 182000 70215983 954 954 954 954 0
109 20241209 181900 70215983 954 954 954 954 0
110 20241209 181800 70215983 954 954 954 954 0
111 20241209 181700 70215983 954 954 954 954 0
112 20241209 181600 70215983 954 954 954 954 0
113 20241209 181500 70215983 954 954 954 954 0
114 20241209 181400 70215983 954 954 954 954 0
115 20241209 181300 70215983 954 954 954 954 0
116 20241209 181200 70215983 954 954 954 954 0
117 20241209 181100 70215983 954 954 954 954 0
118 20241209 181000 70215983 954 954 954 954 0
119 20241209 180900 70215983 954 954 954 954 0
120 20241209 180800 70215983 954 954 954 954 0
121 20241209 180700 70215983 954 954 954 954 0
122 20241209 180600 70215983 954 954 954 954 2586
123 20241209 180500 70215983 954 954 954 954 0
124 20241209 180400 70215983 954 954 954 954 0
125 20241209 180300 70215983 954 954 954 954 0
126 20241209 180200 70215983 954 954 954 954 0
127 20241209 180100 70215983 954 954 954 954 0
128 20241209 180000 70215983 954 954 954 954 0
129 20241209 175900 70215983 954 954 954 954 0
130 20241209 175800 70215983 954 954 954 954 0
131 20241209 175700 70215983 954 954 954 954 0
132 20241209 175600 70215983 954 954 954 954 0
133 20241209 175500 70215983 954 954 954 954 0
134 20241209 175400 70215983 954 954 954 954 0
135 20241209 175300 70215983 954 954 954 954 0
136 20241209 175200 70215983 954 954 954 954 0
137 20241209 175100 70215983 954 954 954 954 0
138 20241209 175000 70215983 954 954 954 954 0
139 20241209 174900 70215983 954 954 954 954 0
140 20241209 174800 70215983 954 954 954 954 0
141 20241209 174700 70215983 954 954 954 954 0
142 20241209 174600 70215983 954 954 954 954 0
143 20241209 174500 70215983 954 954 954 954 0
144 20241209 174400 70215983 954 954 954 954 0
145 20241209 174300 70215983 954 954 954 954 0
146 20241209 174200 70215983 954 954 954 954 0
147 20241209 174100 70215983 954 954 954 954 0
148 20241209 174000 70215983 954 954 954 954 0
149 20241209 173900 70215983 954 954 954 954 0
150 20241209 173800 70215983 954 954 954 954 0
151 20241209 173700 70215983 954 954 954 954 0
152 20241209 173600 70215983 954 954 954 954 2586
153 20241209 173500 70215983 954 954 954 954 0
154 20241209 173400 70215983 954 954 954 954 0
155 20241209 173300 70215983 954 954 954 954 0
156 20241209 173200 70215983 954 954 954 954 0
157 20241209 173100 70215983 954 954 954 954 0
158 20241209 173000 70215983 954 954 954 954 0
159 20241209 172900 70215983 954 954 954 954 0
160 20241209 172800 70215983 954 954 954 954 0
161 20241209 172700 70215983 954 954 954 954 0
162 20241209 172600 70215983 954 954 954 954 0
163 20241209 172500 70215983 954 954 954 954 0
164 20241209 172400 70215983 954 954 954 954 0
165 20241209 172300 70215983 954 954 954 954 0
166 20241209 172200 70215983 954 954 954 954 0
167 20241209 172100 70215983 954 954 954 954 0
168 20241209 172000 70215983 954 954 954 954 0
169 20241209 171900 70215983 954 954 954 954 0
170 20241209 171800 70215983 954 954 954 954 0
171 20241209 171700 70215983 954 954 954 954 0
172 20241209 171600 70215983 954 954 954 954 0
173 20241209 171500 70215983 954 954 954 954 0
174 20241209 171400 70215983 954 954 954 954 0
175 20241209 171300 70215983 954 954 954 954 0
176 20241209 171200 70215983 954 954 954 954 0
177 20241209 171100 70215983 954 954 954 954 0
178 20241209 171000 70215983 954 954 954 954 0
179 20241209 170900 70215983 954 954 954 954 0
180 20241209 170800 70215983 954 954 954 954 0
181 20241209 170700 70215983 954 954 954 954 0
182 20241209 170600 70215983 954 954 954 954 2586
183 20241209 170500 70215983 954 954 954 954 0
184 20241209 170400 70215983 954 954 954 954 0
185 20241209 170300 70215983 954 954 954 954 0
186 20241209 170200 70215983 954 954 954 954 0
187 20241209 170100 70215983 954 954 954 954 0
188 20241209 170000 70215983 954 954 954 954 0
189 20241209 165900 70215983 954 954 954 954 0
190 20241209 165800 70215983 954 954 954 954 0
191 20241209 165700 70215983 954 954 954 954 0
192 20241209 165600 70215983 954 954 954 954 0
193 20241209 165500 70215983 954 954 954 954 0
194 20241209 165400 70215983 954 954 954 954 0
195 20241209 165300 70215983 954 954 954 954 0
196 20241209 165200 70215983 954 954 954 954 0
197 20241209 165100 70215983 954 954 954 954 0
198 20241209 165000 70215983 954 954 954 954 0
199 20241209 164900 70215983 954 954 954 954 0
200 20241209 164800 70215983 954 954 954 954 0
201 20241209 164700 70215983 954 954 954 954 0
202 20241209 164600 70215983 954 954 954 954 0
203 20241209 164500 70215983 954 954 954 954 0
204 20241209 164400 70215983 954 954 954 954 0
205 20241209 164300 70215983 954 954 954 954 0
206 20241209 164200 70215983 954 954 954 954 0
207 20241209 164100 70215983 954 954 954 954 0
208 20241209 164000 70215983 954 954 954 954 0
209 20241209 163900 70215983 954 954 954 954 0
210 20241209 163800 70215983 954 954 954 954 0
211 20241209 163700 70215983 954 954 954 954 0
212 20241209 163600 70215983 954 954 954 954 2586
213 20241209 163500 70215983 954 954 954 954 0
214 20241209 163400 70215983 954 954 954 954 0
215 20241209 163300 70215983 954 954 954 954 0
216 20241209 163200 70215983 954 954 954 954 0
217 20241209 163100 70215983 954 954 954 954 0
218 20241209 163000 70215983 954 954 954 954 0
219 20241209 162900 70215983 954 954 954 954 0
220 20241209 162800 70215983 954 954 954 954 0
221 20241209 162700 70215983 954 954 954 954 0
222 20241209 162600 70215983 954 954 954 954 0
223 20241209 162500 70215983 954 954 954 954 0
224 20241209 162400 70215983 954 954 954 954 0
225 20241209 162300 70215983 954 954 954 954 0
226 20241209 162200 70215983 954 954 954 954 0
227 20241209 162100 70215983 954 954 954 954 0
228 20241209 162000 70215983 954 954 954 954 0
229 20241209 161900 70215983 954 954 954 954 0
230 20241209 161800 70215983 954 954 954 954 0
231 20241209 161700 70215983 954 954 954 954 0
232 20241209 161600 70215983 954 954 954 954 0
233 20241209 161500 70215983 954 954 954 954 0
234 20241209 161400 70215983 954 954 954 954 0
235 20241209 161300 70215983 954 954 954 954 0
236 20241209 161200 70215983 954 954 954 954 0
237 20241209 161100 70215983 954 954 954 954 0
238 20241209 161000 70215983 954 954 954 954 0
239 20241209 160900 70215983 954 954 954 954 0
240 20241209 160800 70215983 954 954 954 954 0
241 20241209 160700 70215983 954 954 954 954 0
242 20241209 160600 70215983 954 954 954 954 2586
243 20241209 160500 70215983 954 954 954 954 0
244 20241209 160400 70215983 954 954 954 954 0
245 20241209 160300 70215983 954 954 954 954 0
246 20241209 160200 70215983 954 954 954 954 0
247 20241209 160100 70215983 954 954 954 954 0
248 20241209 160000 70215983 954 954 954 954 0
249 20241209 155900 70215983 954 954 954 954 0
250 20241209 155800 70215983 954 954 954 954 0
251 20241209 155700 70215983 954 954 954 954 0
252 20241209 155600 70215983 954 954 954 954 0
253 20241209 155500 70215983 954 954 954 954 0
254 20241209 155400 70215983 954 954 954 954 0
255 20241209 155300 70215983 954 954 954 954 0
256 20241209 155200 70215983 954 954 954 954 0
257 20241209 155100 70215983 954 954 954 954 0
258 20241209 155000 70215983 954 954 954 954 0
259 20241209 154900 70215983 954 954 954 954 0
260 20241209 154800 70215983 954 954 954 954 0
261 20241209 154700 70215983 954 954 954 954 0
262 20241209 154600 70215983 954 954 954 954 0
263 20241209 154500 70215983 954 954 954 954 0
264 20241209 154400 70215983 954 954 954 954 0
265 20241209 154300 70215983 954 954 954 954 0
266 20241209 154200 70215983 954 954 954 954 0
267 20241209 154100 70215983 954 954 954 954 0
268 20241209 154000 70215983 954 954 954 954 0
269 20241209 153900 70215983 954 954 954 954 0
270 20241209 153800 70215983 954 954 954 954 0
271 20241209 153700 70215983 954 954 954 954 0
272 20241209 153600 70215983 954 954 954 954 2586
273 20241209 153500 70215983 954 954 954 954 0
274 20241209 153400 70215983 954 954 954 954 0
275 20241209 153300 70215983 954 954 954 954 0
276 20241209 153200 70215983 954 954 954 954 0
277 20241209 153100 70215983 954 954 954 954 0
278 20241209 153000 70215983 954 954 954 954 2586
279 20241209 152900 67748939 954 954 954 954 0
280 20241209 152800 67748939 954 954 954 954 0
281 20241209 152700 67748939 954 954 954 954 0
282 20241209 152600 67748939 954 954 954 954 0
283 20241209 152500 67748939 954 954 954 954 0
284 20241209 152400 67748939 954 954 954 954 0
285 20241209 152300 67748939 954 954 954 954 0
286 20241209 152200 67748939 954 954 954 954 0
287 20241209 152100 67748939 954 954 954 954 0
288 20241209 152000 67748939 954 954 954 954 0
289 20241209 151900 67748939 954 962 962 954 868
290 20241209 151800 66920851 962 962 962 962 26
291 20241209 151700 66895839 954 954 954 954 0
292 20241209 151600 66895839 954 956 956 954 2001
293 20241209 151500 64984869 963 963 963 963 0
294 20241209 151400 64984869 963 963 963 963 0
295 20241209 151300 64984869 963 963 963 963 0
296 20241209 151200 64984869 963 963 963 963 0
297 20241209 151100 64984869 963 963 963 963 0
298 20241209 151000 64984869 963 963 963 963 0
299 20241209 150900 64984869 963 963 963 963 0
300 20241209 150800 64984869 963 963 963 963 2
301 20241209 150700 64982943 967 967 967 967 0
302 20241209 150600 64982943 967 967 967 967 0
303 20241209 150500 64982943 967 967 967 967 0
304 20241209 150400 64982943 967 967 967 967 0
305 20241209 150300 64982943 967 967 967 967 0
306 20241209 150200 64982943 967 967 967 967 0
307 20241209 150100 64982943 967 967 967 967 0
308 20241209 150000 64982943 967 968 968 966 82
309 20241209 145900 64903696 969 959 969 959 31
310 20241209 145800 64873917 959 963 963 959 83
311 20241209 145700 64794280 954 962 962 954 10001
312 20241209 145600 55232236 972 972 972 972 0
313 20241209 145500 55232236 972 972 972 972 0
314 20241209 145400 55232236 972 972 972 972 0
315 20241209 145300 55232236 972 972 972 972 2
316 20241209 145200 55230292 973 973 973 973 0
317 20241209 145100 55230292 973 973 973 973 0
318 20241209 145000 55230292 973 973 973 973 0
319 20241209 144900 55230292 973 973 973 973 0
320 20241209 144800 55230292 973 973 973 973 0
321 20241209 144700 55230292 973 973 973 973 1
322 20241209 144600 55229319 962 967 973 962 223
323 20241209 144500 55014112 967 966 967 966 570
324 20241209 144400 54463491 966 966 966 966 0
325 20241209 144300 54463491 966 966 966 966 0
326 20241209 144200 54463491 966 966 966 966 38
327 20241209 144100 54426783 967 967 967 967 0
328 20241209 144000 54426783 967 968 968 966 1498
329 20241209 143900 52978118 971 972 972 971 400
330 20241209 143800 52589519 972 972 972 972 1
331 20241209 143700 52588547 980 980 980 980 0
332 20241209 143600 52588547 980 980 980 980 0
333 20241209 143500 52588547 980 980 980 980 0
334 20241209 143400 52588547 980 980 980 980 0
335 20241209 143300 52588547 980 980 980 980 0
336 20241209 143200 52588547 980 980 980 980 0
337 20241209 143100 52588547 980 980 980 980 0
338 20241209 143000 52588547 980 980 980 980 0
339 20241209 142900 52588547 980 980 980 980 0
340 20241209 142800 52588547 980 980 980 980 0
341 20241209 142700 52588547 980 980 980 980 1
342 20241209 142600 52587567 979 979 979 979 0
343 20241209 142500 52587567 979 979 979 979 2
344 20241209 142400 52585609 979 979 979 979 0
345 20241209 142300 52585609 979 979 979 979 45
346 20241209 142200 52541554 980 979 980 979 212
347 20241209 142100 52334004 984 984 984 984 0
348 20241209 142000 52334004 984 984 984 984 0
349 20241209 141900 52334004 984 984 984 984 0
350 20241209 141800 52334004 984 984 984 984 0
351 20241209 141700 52334004 984 984 984 984 0
352 20241209 141600 52334004 984 984 984 984 0
353 20241209 141500 52334004 984 984 984 984 0
354 20241209 141400 52334004 984 984 984 984 0
355 20241209 141300 52334004 984 984 984 984 0
356 20241209 141200 52334004 984 984 984 984 0
357 20241209 141100 52334004 984 984 984 984 0
358 20241209 141000 52334004 984 984 984 984 0
359 20241209 140900 52334004 984 984 984 984 0
360 20241209 140800 52334004 984 984 984 984 0
361 20241209 140700 52334004 984 984 984 984 0
362 20241209 140600 52334004 984 984 984 984 0
363 20241209 140500 52334004 984 984 984 984 0
364 20241209 140400 52334004 984 984 984 984 0
365 20241209 140300 52334004 984 984 984 984 0
366 20241209 140200 52334004 984 984 984 984 0
367 20241209 140100 52334004 984 984 984 984 0
368 20241209 140000 52334004 984 984 984 984 0
369 20241209 135900 52334004 984 984 984 984 0
370 20241209 135800 52334004 984 984 984 984 0
371 20241209 135700 52334004 984 984 984 984 0
372 20241209 135600 52334004 984 984 984 984 0
373 20241209 135500 52334004 984 984 984 984 1
374 20241209 135400 52333020 981 981 981 981 0
375 20241209 135300 52333020 981 981 981 981 0
376 20241209 135200 52333020 981 981 981 981 647
377 20241209 135100 51698313 981 981 981 981 0
378 20241209 135000 51698313 981 981 981 981 0
379 20241209 134900 51698313 981 981 981 981 0
380 20241209 134800 51698313 981 981 981 981 0
381 20241209 134700 51698313 981 976 981 976 6
382 20241209 134600 51692452 965 965 965 965 5
383 20241209 134500 51687627 981 981 981 981 0
384 20241209 134400 51687627 981 981 981 981 0
385 20241209 134300 51687627 981 981 981 981 0
386 20241209 134200 51687627 981 981 981 981 0
387 20241209 134100 51687627 981 978 981 978 30
388 20241209 134000 51658281 978 976 978 976 1011
389 20241209 133900 50669565 977 975 977 975 100
390 20241209 133800 50572063 975 972 975 972 110
391 20241209 133700 50465090 972 967 972 967 534
392 20241209 133600 49947187 970 969 970 969 20
393 20241209 133500 49927799 963 963 963 963 350
394 20241209 133400 49590749 963 971 971 963 6
395 20241209 133300 49584963 962 962 962 962 0
396 20241209 133200 49584963 962 962 962 962 5
397 20241209 133100 49580153 962 962 973 962 11
398 20241209 133000 49569560 962 973 973 962 6
399 20241209 132900 49563777 961 974 975 961 28
400 20241209 132800 49536699 959 965 965 959 3421
401 20241209 132700 46235506 965 965 965 965 0
402 20241209 132600 46235506 965 965 965 965 120
403 20241209 132500 46119706 965 965 965 965 0
404 20241209 132400 46119706 965 958 965 958 2843
405 20241209 132300 43393704 965 965 965 965 1
406 20241209 132200 43392739 957 957 957 957 0
407 20241209 132100 43392739 957 957 957 957 0
408 20241209 132000 43392739 957 957 957 957 0
409 20241209 131900 43392739 957 957 957 957 20
410 20241209 131800 43373599 957 961 965 957 1760
411 20241209 131700 41686611 965 977 977 961 1695
412 20241209 131600 40050952 978 978 978 978 0
413 20241209 131500 40050952 978 970 978 965 852
414 20241209 131400 39225230 979 979 979 979 0
415 20241209 131300 39225230 979 979 979 979 0
416 20241209 131200 39225230 979 979 979 979 0
417 20241209 131100 39225230 979 979 979 979 0
418 20241209 131000 39225230 979 979 979 979 0
419 20241209 130900 39225230 979 979 979 979 0
420 20241209 130800 39225230 979 979 979 979 1
421 20241209 130700 39224251 970 970 970 970 0
422 20241209 130600 39224251 970 970 970 970 0
423 20241209 130500 39224251 970 970 970 970 0
424 20241209 130400 39224251 970 970 970 970 0
425 20241209 130300 39224251 970 975 975 970 1000
426 20241209 130200 38251768 977 977 977 977 0
427 20241209 130100 38251768 977 977 977 977 0
428 20241209 130000 38251768 977 977 977 977 2
429 20241209 125900 38249814 980 980 980 980 1
430 20241209 125800 38248834 981 981 981 981 0
431 20241209 125700 38248834 981 981 981 981 0
432 20241209 125600 38248834 981 981 981 980 453
433 20241209 125500 37804543 981 981 981 981 0
434 20241209 125400 37804543 981 981 981 981 485
435 20241209 125300 37328758 981 981 981 981 50
436 20241209 125200 37279708 980 980 980 980 0
437 20241209 125100 37279708 980 980 980 980 0
438 20241209 125000 37279708 980 980 980 980 0
439 20241209 124900 37279708 980 980 980 980 0
440 20241209 124800 37279708 980 980 980 980 0
441 20241209 124700 37279708 980 980 980 980 0
442 20241209 124600 37279708 980 980 980 980 0
443 20241209 124500 37279708 980 980 980 980 100
444 20241209 124400 37181708 980 981 981 980 74
445 20241209 124300 37109150 982 982 982 982 0
446 20241209 124200 37109150 982 982 982 982 0
447 20241209 124100 37109150 982 982 982 982 0
448 20241209 124000 37109150 982 982 982 982 134
449 20241209 123900 36977562 984 984 984 984 0
450 20241209 123800 36977562 984 984 984 984 0
451 20241209 123700 36977562 984 984 984 984 17
452 20241209 123600 36960834 985 985 985 985 0
453 20241209 123500 36960834 985 985 985 985 0
454 20241209 123400 36960834 985 985 985 985 0
455 20241209 123300 36960834 985 985 985 985 0
456 20241209 123200 36960834 985 985 985 985 5
457 20241209 123100 36955909 984 984 984 984 0
458 20241209 123000 36955909 984 984 984 984 0
459 20241209 122900 36955909 984 984 984 984 0
460 20241209 122800 36955909 984 984 984 984 0
461 20241209 122700 36955909 984 984 984 984 4
462 20241209 122600 36951973 985 985 985 985 0
463 20241209 122500 36951973 985 987 987 985 38
464 20241209 122400 36914511 985 985 985 985 0
465 20241209 122300 36914511 985 985 985 985 0
466 20241209 122200 36914511 985 985 985 985 0
467 20241209 122100 36914511 985 985 985 985 1
468 20241209 122000 36913526 987 987 987 987 0
469 20241209 121900 36913526 987 987 987 987 0
470 20241209 121800 36913526 987 987 987 987 12
471 20241209 121700 36901682 987 987 987 987 0
472 20241209 121600 36901682 987 987 987 987 0
473 20241209 121500 36901682 987 987 987 987 0
474 20241209 121400 36901682 987 987 987 987 0
475 20241209 121300 36901682 987 987 987 987 0
476 20241209 121200 36901682 987 987 987 987 0
477 20241209 121100 36901682 987 987 987 987 0
478 20241209 121000 36901682 987 987 987 987 0
479 20241209 120900 36901682 987 987 987 987 0
480 20241209 120800 36901682 987 987 987 987 0
481 20241209 120700 36901682 987 987 987 987 0
482 20241209 120600 36901682 987 987 987 987 0
483 20241209 120500 36901682 987 987 987 987 0
484 20241209 120400 36901682 987 987 987 987 0
485 20241209 120300 36901682 987 987 987 987 0
486 20241209 120200 36901682 987 987 987 987 0
487 20241209 120100 36901682 987 987 987 987 0
488 20241209 120000 36901682 987 987 987 987 0
489 20241209 115900 36901682 987 987 987 987 0
490 20241209 115800 36901682 987 987 987 987 0
491 20241209 115700 36901682 987 987 987 987 0
492 20241209 115600 36901682 987 987 987 987 0
493 20241209 115500 36901682 987 987 987 987 0
494 20241209 115400 36901682 987 987 987 987 0
495 20241209 115300 36901682 987 987 987 987 0
496 20241209 115200 36901682 987 987 987 987 0
497 20241209 115100 36901682 987 987 987 987 0
498 20241209 115000 36901682 987 987 987 987 0
499 20241209 114900 36901682 987 987 987 987 0
500 20241209 114800 36901682 987 987 987 987 0
501 20241209 114700 36901682 987 987 987 987 0
502 20241209 114600 36901682 987 987 987 987 0
503 20241209 114500 36901682 987 987 987 987 0
504 20241209 114400 36901682 987 987 987 987 0
505 20241209 114300 36901682 987 987 987 987 0
506 20241209 114200 36901682 987 987 987 987 100
507 20241209 114100 36802982 987 987 987 987 1
508 20241209 114000 36801995 980 980 980 980 0
509 20241209 113900 36801995 980 980 980 980 0
510 20241209 113800 36801995 980 980 980 980 0
511 20241209 113700 36801995 980 980 980 980 4
512 20241209 113600 36798075 980 981 981 980 62
513 20241209 113500 36737314 988 987 988 987 4
514 20241209 113400 36733365 987 987 987 987 197
515 20241209 113300 36538926 987 987 987 987 191
516 20241209 113200 36350409 987 987 987 987 317
517 20241209 113100 36037530 987 987 987 987 0
518 20241209 113000 36037530 987 987 987 987 0
519 20241209 112900 36037530 987 985 987 985 550
520 20241209 112800 35495724 985 985 985 984 502
521 20241209 112700 35001255 985 984 985 984 30
522 20241209 112600 34971734 984 983 984 983 10
523 20241209 112500 34961903 983 983 983 983 0
524 20241209 112400 34961903 983 983 983 983 1
525 20241209 112300 34960920 983 976 985 976 373
526 20241209 112200 34596552 985 985 985 985 0
527 20241209 112100 34596552 985 985 985 985 0
528 20241209 112000 34596552 985 985 985 985 0
529 20241209 111900 34596552 985 985 985 985 0
530 20241209 111800 34596552 985 985 985 985 0
531 20241209 111700 34596552 985 980 985 977 2001
532 20241209 111600 32639607 987 987 987 987 0
533 20241209 111500 32639607 987 987 987 987 0
534 20241209 111400 32639607 987 987 987 987 3
535 20241209 111300 32636646 987 987 987 987 0
536 20241209 111200 32636646 987 987 987 987 0
537 20241209 111100 32636646 987 987 987 987 0
538 20241209 111000 32636646 987 987 987 987 1
539 20241209 110900 32635659 978 978 978 978 0
540 20241209 110800 32635659 978 978 978 978 0
541 20241209 110700 32635659 978 978 978 978 0
542 20241209 110600 32635659 978 978 978 978 0
543 20241209 110500 32635659 978 978 978 978 333
544 20241209 110400 32309985 978 978 978 978 0
545 20241209 110300 32309985 978 978 978 978 0
546 20241209 110200 32309985 978 978 978 978 0
547 20241209 110100 32309985 978 978 978 978 0
548 20241209 110000 32309985 978 977 978 977 2
549 20241209 105900 32308030 978 978 978 978 0
550 20241209 105800 32308030 978 977 978 977 305
551 20241209 105700 32009745 978 978 978 978 0
552 20241209 105600 32009745 978 978 978 978 0
553 20241209 105500 32009745 978 978 978 978 0
554 20241209 105400 32009745 978 978 978 978 0
555 20241209 105300 32009745 978 978 978 978 0
556 20241209 105200 32009745 978 978 978 978 0
557 20241209 105100 32009745 978 978 978 978 0
558 20241209 105000 32009745 978 978 978 978 0
559 20241209 104900 32009745 978 978 978 978 1
560 20241209 104800 32008767 978 978 978 978 5
561 20241209 104700 32003877 978 978 978 978 0
562 20241209 104600 32003877 978 978 978 978 0
563 20241209 104500 32003877 978 978 978 978 0
564 20241209 104400 32003877 978 978 978 978 0
565 20241209 104300 32003877 978 978 978 978 0
566 20241209 104200 32003877 978 978 978 978 55
567 20241209 104100 31950087 978 987 988 978 674
568 20241209 104000 31287613 987 987 987 987 0
569 20241209 103900 31287613 987 987 987 987 0
570 20241209 103800 31287613 987 987 987 987 0
571 20241209 103700 31287613 987 987 987 987 0
572 20241209 103600 31287613 987 987 987 987 0
573 20241209 103500 31287613 987 987 987 987 1
574 20241209 103400 31286626 987 987 987 987 0
575 20241209 103300 31286626 987 987 987 987 0
576 20241209 103200 31286626 987 979 987 979 129
577 20241209 103100 31160327 979 979 979 979 0
578 20241209 103000 31160327 979 979 979 979 6
579 20241209 102900 31154453 979 979 979 979 0
580 20241209 102800 31154453 979 979 979 979 0
581 20241209 102700 31154453 979 979 979 979 10
582 20241209 102600 31144663 979 979 979 979 0
583 20241209 102500 31144663 979 979 979 979 50
584 20241209 102400 31095713 979 979 979 979 0
585 20241209 102300 31095713 979 979 979 979 0
586 20241209 102200 31095713 979 979 979 979 0
587 20241209 102100 31095713 979 979 979 979 1
588 20241209 102000 31094734 972 972 972 972 0
589 20241209 101900 31094734 972 973 973 972 1487
590 20241209 101800 29648113 973 973 973 973 601
591 20241209 101700 29063340 973 971 973 971 57
592 20241209 101600 29007977 970 970 970 970 158
593 20241209 101500 28854717 970 970 970 970 0
594 20241209 101400 28854717 970 970 970 970 42
595 20241209 101300 28813977 971 971 971 971 1
596 20241209 101200 28813006 970 970 970 970 257
597 20241209 101100 28563716 970 970 970 970 16
598 20241209 101000 28548196 970 969 970 969 160
599 20241209 100900 28393155 969 959 969 959 21
600 20241209 100800 28372926 959 970 970 959 48
601 20241209 100700 28326672 958 970 970 958 6
602 20241209 100600 28320912 957 968 970 957 225
603 20241209 100500 28102930 968 953 968 952 211
604 20241209 100400 27901787 953 953 953 953 5
605 20241209 100300 27897022 970 969 973 969 125
606 20241209 100200 27775768 952 952 952 952 1
607 20241209 100100 27774816 970 960 970 960 2644
608 20241209 100000 25236539 960 960 960 960 0
609 20241209 095900 25236539 960 960 960 960 1
610 20241209 095800 25235579 959 959 959 959 301
611 20241209 095700 24946920 960 959 960 959 3550
612 20241209 095600 21539420 960 960 960 960 0
613 20241209 095500 21539420 960 959 960 959 2203
614 20241209 095400 19424881 960 948 960 948 2120
615 20241209 095300 17399421 948 948 948 948 400
616 20241209 095200 17020221 948 948 948 948 0
617 20241209 095100 17020221 948 948 948 948 200
618 20241209 095000 16830621 949 946 949 922 1240
619 20241209 094900 15664350 950 960 960 950 3475
620 20241209 094800 12362631 955 970 970 955 242
621 20241209 094700 12130282 970 970 970 970 2
622 20241209 094600 12128342 970 970 970 970 0
623 20241209 094500 12128342 970 970 970 970 0
624 20241209 094400 12128342 970 968 970 968 502
625 20241209 094300 11641953 969 969 969 969 0
626 20241209 094200 11641953 969 969 969 969 0
627 20241209 094100 11641953 969 969 969 969 0
628 20241209 094000 11641953 969 969 969 969 0
629 20241209 093900 11641953 969 967 969 967 101
630 20241209 093800 11544209 957 968 968 957 1202
631 20241209 093700 10387763 969 969 969 969 0
632 20241209 093600 10387763 969 969 969 969 1
633 20241209 093500 10386794 968 968 968 968 0
634 20241209 093400 10386794 968 968 968 968 25
635 20241209 093300 10362594 968 968 968 968 2
636 20241209 093200 10360658 960 960 960 960 0
637 20241209 093100 10360658 960 970 970 960 48
638 20241209 093000 10314368 970 970 970 970 1
639 20241209 092900 10313398 972 971 972 971 52
640 20241209 092800 10262899 973 970 973 970 501
641 20241209 092700 9776926 973 973 973 973 0
642 20241209 092600 9776926 973 967 973 950 1963
643 20241209 092500 7903893 970 973 973 970 1139
644 20241209 092400 6798543 973 978 978 973 286
645 20241209 092300 6519618 979 979 979 979 0
646 20241209 092200 6519618 979 979 979 979 1
647 20241209 092100 6518639 979 979 979 979 527
648 20241209 092000 6002706 979 979 979 979 0
649 20241209 091900 6002706 979 985 987 979 62
650 20241209 091800 5941789 985 984 987 984 205
651 20241209 091700 5740062 987 987 987 987 1
652 20241209 091600 5739075 982 982 982 982 10
653 20241209 091500 5729255 987 987 987 987 1
654 20241209 091400 5728268 978 978 978 978 76
655 20241209 091300 5653940 988 983 988 983 19
656 20241209 091200 5635258 988 988 988 988 1836
657 20241209 091100 3821290 988 979 989 979 994
658 20241209 091000 2840938 979 979 979 979 10
659 20241209 090900 2831148 979 979 979 979 0
660 20241209 090800 2831148 979 979 979 979 20
661 20241209 090700 2811568 971 971 971 971 0
662 20241209 090600 2811568 971 971 971 971 0
663 20241209 090500 2811568 971 979 979 971 173
664 20241209 090400 2643499 980 980 980 980 300
665 20241209 090300 2349499 988 988 988 988 0
666 20241209 090200 2349499 988 980 988 980 11
667 20241209 090100 2338639 982 982 982 982 20
668 20241209 090000 2318999 992 994 994 992 2133