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

671
096350/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200900,317263987,299,299,299,299,14064
20241209,200800,317263987,299,299,299,299,0
20241209,200700,317263987,299,299,299,299,0
20241209,200600,317263987,299,299,299,299,0
20241209,200500,317263987,299,299,299,299,0
20241209,200400,317263987,299,299,299,299,0
20241209,200300,317263987,299,299,299,299,0
20241209,200200,317263987,299,299,299,299,0
20241209,200100,317263987,299,299,299,299,0
20241209,200000,317263987,299,299,299,299,0
20241209,195900,317263987,299,299,299,299,0
20241209,195800,317263987,299,299,299,299,0
20241209,195700,317263987,299,299,299,299,0
20241209,195600,317263987,299,299,299,299,0
20241209,195500,317263987,299,299,299,299,0
20241209,195400,317263987,299,299,299,299,0
20241209,195300,317263987,299,299,299,299,0
20241209,195200,317263987,299,299,299,299,0
20241209,195100,317263987,299,299,299,299,0
20241209,195000,317263987,299,299,299,299,0
20241209,194900,317263987,299,299,299,299,0
20241209,194800,317263987,299,299,299,299,0
20241209,194700,317263987,299,299,299,299,0
20241209,194600,317263987,299,299,299,299,0
20241209,194500,317263987,299,299,299,299,0
20241209,194400,317263987,299,299,299,299,0
20241209,194300,317263987,299,299,299,299,0
20241209,194200,317263987,299,299,299,299,0
20241209,194100,317263987,299,299,299,299,0
20241209,194000,317263987,299,299,299,299,0
20241209,193900,317263987,299,299,299,299,14064
20241209,193800,317263987,299,299,299,299,0
20241209,193700,317263987,299,299,299,299,0
20241209,193600,317263987,299,299,299,299,0
20241209,193500,317263987,299,299,299,299,0
20241209,193400,317263987,299,299,299,299,0
20241209,193300,317263987,299,299,299,299,0
20241209,193200,317263987,299,299,299,299,0
20241209,193100,317263987,299,299,299,299,0
20241209,193000,317263987,299,299,299,299,0
20241209,192900,317263987,299,299,299,299,0
20241209,192800,317263987,299,299,299,299,0
20241209,192700,317263987,299,299,299,299,0
20241209,192600,317263987,299,299,299,299,0
20241209,192500,317263987,299,299,299,299,0
20241209,192400,317263987,299,299,299,299,0
20241209,192300,317263987,299,299,299,299,0
20241209,192200,317263987,299,299,299,299,0
20241209,192100,317263987,299,299,299,299,0
20241209,192000,317263987,299,299,299,299,0
20241209,191900,317263987,299,299,299,299,0
20241209,191800,317263987,299,299,299,299,0
20241209,191700,317263987,299,299,299,299,0
20241209,191600,317263987,299,299,299,299,0
20241209,191500,317263987,299,299,299,299,0
20241209,191400,317263987,299,299,299,299,0
20241209,191300,317263987,299,299,299,299,0
20241209,191200,317263987,299,299,299,299,0
20241209,191100,317263987,299,299,299,299,0
20241209,191000,317263987,299,299,299,299,0
20241209,190900,317263987,299,299,299,299,14064
20241209,190800,317263987,299,299,299,299,0
20241209,190700,317263987,299,299,299,299,0
20241209,190600,317263987,299,299,299,299,0
20241209,190500,317263987,299,299,299,299,0
20241209,190400,317263987,299,299,299,299,0
20241209,190300,317263987,299,299,299,299,0
20241209,190200,317263987,299,299,299,299,0
20241209,190100,317263987,299,299,299,299,0
20241209,190000,317263987,299,299,299,299,0
20241209,185900,317263987,299,299,299,299,0
20241209,185800,317263987,299,299,299,299,0
20241209,185700,317263987,299,299,299,299,0
20241209,185600,317263987,299,299,299,299,0
20241209,185500,317263987,299,299,299,299,0
20241209,185400,317263987,299,299,299,299,0
20241209,185300,317263987,299,299,299,299,0
20241209,185200,317263987,299,299,299,299,0
20241209,185100,317263987,299,299,299,299,0
20241209,185000,317263987,299,299,299,299,0
20241209,184900,317263987,299,299,299,299,0
20241209,184800,317263987,299,299,299,299,0
20241209,184700,317263987,299,299,299,299,0
20241209,184600,317263987,299,299,299,299,0
20241209,184500,317263987,299,299,299,299,0
20241209,184400,317263987,299,299,299,299,0
20241209,184300,317263987,299,299,299,299,0
20241209,184200,317263987,299,299,299,299,0
20241209,184100,317263987,299,299,299,299,0
20241209,184000,317263987,299,299,299,299,0
20241209,183900,317263987,299,299,299,299,14064
20241209,183800,317263987,299,299,299,299,0
20241209,183700,317263987,299,299,299,299,0
20241209,183600,317263987,299,299,299,299,0
20241209,183500,317263987,299,299,299,299,0
20241209,183400,317263987,299,299,299,299,0
20241209,183300,317263987,299,299,299,299,0
20241209,183200,317263987,299,299,299,299,0
20241209,183100,317263987,299,299,299,299,0
20241209,183000,317263987,299,299,299,299,0
20241209,182900,317263987,299,299,299,299,0
20241209,182800,317263987,299,299,299,299,0
20241209,182700,317263987,299,299,299,299,0
20241209,182600,317263987,299,299,299,299,0
20241209,182500,317263987,299,299,299,299,0
20241209,182400,317263987,299,299,299,299,0
20241209,182300,317263987,299,299,299,299,0
20241209,182200,317263987,299,299,299,299,0
20241209,182100,317263987,299,299,299,299,0
20241209,182000,317263987,299,299,299,299,0
20241209,181900,317263987,299,299,299,299,0
20241209,181800,317263987,299,299,299,299,0
20241209,181700,317263987,299,299,299,299,0
20241209,181600,317263987,299,299,299,299,0
20241209,181500,317263987,299,299,299,299,0
20241209,181400,317263987,299,299,299,299,0
20241209,181300,317263987,299,299,299,299,0
20241209,181200,317263987,299,299,299,299,0
20241209,181100,317263987,299,299,299,299,0
20241209,181000,317263987,299,299,299,299,0
20241209,180900,317263987,299,299,299,299,14064
20241209,180800,317263987,299,299,299,299,0
20241209,180700,317263987,299,299,299,299,0
20241209,180600,317263987,299,299,299,299,0
20241209,180500,317263987,299,299,299,299,0
20241209,180400,317263987,299,299,299,299,0
20241209,180300,317263987,299,299,299,299,0
20241209,180200,317263987,299,299,299,299,0
20241209,180100,317263987,299,299,299,299,0
20241209,180000,317263987,299,299,299,299,0
20241209,175900,317263987,299,299,299,299,0
20241209,175800,317263987,299,299,299,299,0
20241209,175700,317263987,299,299,299,299,0
20241209,175600,317263987,299,299,299,299,0
20241209,175500,317263987,299,299,299,299,0
20241209,175400,317263987,299,299,299,299,0
20241209,175300,317263987,299,299,299,299,0
20241209,175200,317263987,299,299,299,299,0
20241209,175100,317263987,299,299,299,299,0
20241209,175000,317263987,299,299,299,299,0
20241209,174900,317263987,299,299,299,299,0
20241209,174800,317263987,299,299,299,299,0
20241209,174700,317263987,299,299,299,299,0
20241209,174600,317263987,299,299,299,299,0
20241209,174500,317263987,299,299,299,299,0
20241209,174400,317263987,299,299,299,299,0
20241209,174300,317263987,299,299,299,299,0
20241209,174200,317263987,299,299,299,299,0
20241209,174100,317263987,299,299,299,299,0
20241209,174000,317263987,299,299,299,299,0
20241209,173900,317263987,299,299,299,299,14064
20241209,173800,317263987,299,299,299,299,0
20241209,173700,317263987,299,299,299,299,0
20241209,173600,317263987,299,299,299,299,0
20241209,173500,317263987,299,299,299,299,0
20241209,173400,317263987,299,299,299,299,0
20241209,173300,317263987,299,299,299,299,0
20241209,173200,317263987,299,299,299,299,0
20241209,173100,317263987,299,299,299,299,0
20241209,173000,317263987,299,299,299,299,0
20241209,172900,317263987,299,299,299,299,0
20241209,172800,317263987,299,299,299,299,0
20241209,172700,317263987,299,299,299,299,0
20241209,172600,317263987,299,299,299,299,0
20241209,172500,317263987,299,299,299,299,0
20241209,172400,317263987,299,299,299,299,0
20241209,172300,317263987,299,299,299,299,0
20241209,172200,317263987,299,299,299,299,0
20241209,172100,317263987,299,299,299,299,0
20241209,172000,317263987,299,299,299,299,0
20241209,171900,317263987,299,299,299,299,0
20241209,171800,317263987,299,299,299,299,0
20241209,171700,317263987,299,299,299,299,0
20241209,171600,317263987,299,299,299,299,0
20241209,171500,317263987,299,299,299,299,0
20241209,171400,317263987,299,299,299,299,0
20241209,171300,317263987,299,299,299,299,0
20241209,171200,317263987,299,299,299,299,0
20241209,171100,317263987,299,299,299,299,0
20241209,171000,317263987,299,299,299,299,0
20241209,170900,317263987,299,299,299,299,14064
20241209,170800,317263987,299,299,299,299,0
20241209,170700,317263987,299,299,299,299,0
20241209,170600,317263987,299,299,299,299,0
20241209,170500,317263987,299,299,299,299,0
20241209,170400,317263987,299,299,299,299,0
20241209,170300,317263987,299,299,299,299,0
20241209,170200,317263987,299,299,299,299,0
20241209,170100,317263987,299,299,299,299,0
20241209,170000,317263987,299,299,299,299,0
20241209,165900,317263987,299,299,299,299,0
20241209,165800,317263987,299,299,299,299,0
20241209,165700,317263987,299,299,299,299,0
20241209,165600,317263987,299,299,299,299,0
20241209,165500,317263987,299,299,299,299,0
20241209,165400,317263987,299,299,299,299,0
20241209,165300,317263987,299,299,299,299,0
20241209,165200,317263987,299,299,299,299,0
20241209,165100,317263987,299,299,299,299,0
20241209,165000,317263987,299,299,299,299,0
20241209,164900,317263987,299,299,299,299,0
20241209,164800,317263987,299,299,299,299,0
20241209,164700,317263987,299,299,299,299,0
20241209,164600,317263987,299,299,299,299,0
20241209,164500,317263987,299,299,299,299,0
20241209,164400,317263987,299,299,299,299,0
20241209,164300,317263987,299,299,299,299,0
20241209,164200,317263987,299,299,299,299,0
20241209,164100,317263987,299,299,299,299,0
20241209,164000,317263987,299,299,299,299,0
20241209,163900,317263987,299,299,299,299,14064
20241209,163800,317263987,299,299,299,299,0
20241209,163700,317263987,299,299,299,299,0
20241209,163600,317263987,299,299,299,299,0
20241209,163500,317263987,299,299,299,299,0
20241209,163400,317263987,299,299,299,299,0
20241209,163300,317263987,299,299,299,299,0
20241209,163200,317263987,299,299,299,299,0
20241209,163100,317263987,299,299,299,299,0
20241209,163000,317263987,299,299,299,299,0
20241209,162900,317263987,299,299,299,299,0
20241209,162800,317263987,299,299,299,299,0
20241209,162700,317263987,299,299,299,299,0
20241209,162600,317263987,299,299,299,299,0
20241209,162500,317263987,299,299,299,299,0
20241209,162400,317263987,299,299,299,299,0
20241209,162300,317263987,299,299,299,299,0
20241209,162200,317263987,299,299,299,299,0
20241209,162100,317263987,299,299,299,299,0
20241209,162000,317263987,299,299,299,299,0
20241209,161900,317263987,299,299,299,299,0
20241209,161800,317263987,299,299,299,299,0
20241209,161700,317263987,299,299,299,299,0
20241209,161600,317263987,299,299,299,299,0
20241209,161500,317263987,299,299,299,299,0
20241209,161400,317263987,299,299,299,299,0
20241209,161300,317263987,299,299,299,299,0
20241209,161200,317263987,299,299,299,299,0
20241209,161100,317263987,299,299,299,299,0
20241209,161000,317263987,299,299,299,299,0
20241209,160900,317263987,299,299,299,299,14064
20241209,160800,317263987,299,299,299,299,0
20241209,160700,317263987,299,299,299,299,0
20241209,160600,317263987,299,299,299,299,0
20241209,160500,317263987,299,299,299,299,0
20241209,160400,317263987,299,299,299,299,0
20241209,160300,317263987,299,299,299,299,0
20241209,160200,317263987,299,299,299,299,0
20241209,160100,317263987,299,299,299,299,0
20241209,160000,317263987,299,299,299,299,0
20241209,155900,317263987,299,299,299,299,0
20241209,155800,317263987,299,299,299,299,0
20241209,155700,317263987,299,299,299,299,0
20241209,155600,317263987,299,299,299,299,0
20241209,155500,317263987,299,299,299,299,0
20241209,155400,317263987,299,299,299,299,0
20241209,155300,317263987,299,299,299,299,0
20241209,155200,317263987,299,299,299,299,0
20241209,155100,317263987,299,299,299,299,0
20241209,155000,317263987,299,299,299,299,0
20241209,154900,317263987,299,299,299,299,0
20241209,154800,317263987,299,299,299,299,0
20241209,154700,317263987,299,299,299,299,0
20241209,154600,317263987,299,299,299,299,0
20241209,154500,317263987,299,299,299,299,0
20241209,154400,317263987,299,299,299,299,0
20241209,154300,317263987,299,299,299,299,0
20241209,154200,317263987,299,299,299,299,0
20241209,154100,317263987,299,299,299,299,0
20241209,154000,317263987,299,299,299,299,0
20241209,153900,317263987,299,299,299,299,14064
20241209,153800,317263987,299,299,299,299,0
20241209,153700,317263987,299,299,299,299,0
20241209,153600,317263987,299,299,299,299,0
20241209,153500,317263987,299,299,299,299,0
20241209,153400,317263987,299,299,299,299,0
20241209,153300,317263987,299,299,299,299,0
20241209,153200,317263987,299,299,299,299,0
20241209,153100,317263987,299,299,299,299,0
20241209,153000,317263987,299,299,299,299,14064
20241209,152900,313058851,299,299,299,299,0
20241209,152800,313058851,299,299,299,299,0
20241209,152700,313058851,299,299,299,299,0
20241209,152600,313058851,299,299,299,299,0
20241209,152500,313058851,299,299,299,299,0
20241209,152400,313058851,299,299,299,299,0
20241209,152300,313058851,299,299,299,299,0
20241209,152200,313058851,299,299,299,299,0
20241209,152100,313058851,299,299,299,299,0
20241209,152000,313058851,299,299,299,299,0
20241209,151900,313058851,299,298,299,298,16026
20241209,151800,308275493,298,298,298,298,425
20241209,151700,308148843,298,299,299,298,11773
20241209,151600,304640472,297,297,297,297,0
20241209,151500,304640472,297,297,297,297,0
20241209,151400,304640472,297,298,298,297,25000
20241209,151300,297199443,299,298,299,298,232
20241209,151200,297130297,299,299,299,299,30
20241209,151100,297121327,299,299,299,299,0
20241209,151000,297121327,299,299,299,299,0
20241209,150900,297121327,299,299,299,295,41010
20241209,150800,284989810,299,299,299,299,15
20241209,150700,284985325,299,299,299,299,37
20241209,150600,284974262,299,299,299,299,274
20241209,150500,284892336,299,299,299,299,452
20241209,150400,284757188,299,299,299,299,38
20241209,150300,284745826,299,299,299,299,25
20241209,150200,284738351,299,299,299,299,10236
20241209,150100,281677787,299,299,299,299,342
20241209,150000,281575529,299,299,299,299,149
20241209,145900,281530978,300,300,300,300,300
20241209,145800,281440978,300,299,300,299,2000
20241209,145700,280841293,299,299,299,299,1050
20241209,145600,280527343,299,299,299,299,0
20241209,145500,280527343,299,299,299,299,1002
20241209,145400,280227745,299,299,299,299,33
20241209,145300,280217878,299,299,299,299,264
20241209,145200,280138942,299,299,299,299,1067
20241209,145100,279819909,299,299,299,299,8
20241209,145000,279817517,299,299,299,299,10
20241209,144900,279814527,299,299,299,299,29
20241209,144800,279805856,299,299,299,299,1
20241209,144700,279805557,297,297,297,297,528
20241209,144600,279648741,297,297,297,297,1006
20241209,144500,279349959,297,297,297,297,303
20241209,144400,279259968,297,297,297,297,8663
20241209,144300,276687057,299,299,299,299,0
20241209,144200,276687057,299,299,299,299,0
20241209,144100,276687057,299,299,299,299,530
20241209,144000,276528587,299,299,299,299,3257
20241209,143900,275554744,299,299,299,299,332
20241209,143800,275455476,299,299,299,299,0
20241209,143700,275455476,299,299,299,299,0
20241209,143600,275455476,299,299,299,299,5
20241209,143500,275453981,297,297,297,297,0
20241209,143400,275453981,297,297,297,297,20
20241209,143300,275448041,299,299,299,299,0
20241209,143200,275448041,299,299,299,299,2
20241209,143100,275447443,299,299,299,299,22
20241209,143000,275440865,295,295,295,295,0
20241209,142900,275440865,295,295,295,295,0
20241209,142800,275440865,295,295,295,295,0
20241209,142700,275440865,295,298,298,295,64000
20241209,142600,256513785,298,298,298,298,0
20241209,142500,256513785,298,298,298,298,0
20241209,142400,256513785,298,298,298,298,0
20241209,142300,256513785,298,299,299,298,3104
20241209,142200,255586666,301,301,301,301,0
20241209,142100,255586666,301,301,301,301,0
20241209,142000,255586666,301,301,301,301,0
20241209,141900,255586666,301,300,301,300,204
20241209,141800,255525462,301,301,301,301,0
20241209,141700,255525462,301,301,301,301,0
20241209,141600,255525462,301,299,301,299,32924
20241209,141500,245681164,301,301,301,301,0
20241209,141400,245681164,301,301,301,301,0
20241209,141300,245681164,301,301,301,301,0
20241209,141200,245681164,301,301,301,301,3
20241209,141100,245680261,301,301,301,301,100
20241209,141000,245650161,301,300,301,300,200
20241209,140900,245589964,301,299,301,299,995
20241209,140800,245292449,300,300,300,300,6
20241209,140700,245290649,300,299,300,299,334
20241209,140600,245190780,300,300,300,300,1
20241209,140500,245190480,299,299,299,299,2748
20241209,140400,244368828,302,302,302,302,0
20241209,140300,244368828,302,301,302,301,5
20241209,140200,244367322,301,301,301,301,2001
20241209,140100,243765021,301,301,301,301,5
20241209,140000,243763516,301,301,301,301,2
20241209,135900,243762914,301,301,301,301,4
20241209,135800,243761710,299,301,301,299,165
20241209,135700,243712177,301,301,301,301,3
20241209,135600,243711274,301,301,301,301,0
20241209,135500,243711274,301,299,301,299,3953
20241209,135400,242529325,299,299,299,299,11
20241209,135300,242526036,299,299,299,299,11
20241209,135200,242522747,299,297,299,296,2539
20241209,135100,241767715,298,298,298,298,0
20241209,135000,241767715,298,298,298,298,500
20241209,134900,241618715,298,298,298,298,0
20241209,134800,241618715,298,296,298,296,308
20241209,134700,241526933,299,298,299,298,16000
20241209,134600,236744177,296,296,296,296,18050
20241209,134500,231401377,296,296,296,296,203
20241209,134400,231341289,295,295,295,295,0
20241209,134300,231341289,295,295,295,295,2451
20241209,134200,230618244,295,296,296,295,1633
20241209,134100,230135376,296,296,296,296,0
20241209,134000,230135376,296,296,296,296,0
20241209,133900,230135376,296,296,296,296,1408
20241209,133800,229718608,296,296,296,296,1820
20241209,133700,229179888,295,295,295,295,0
20241209,133600,229179888,295,300,300,295,142121
20241209,133500,187045638,300,300,300,300,0
20241209,133400,187045638,300,300,300,300,0
20241209,133300,187045638,300,300,300,300,299
20241209,133200,186955938,300,300,300,300,2851
20241209,133100,186100638,300,300,300,300,1
20241209,133000,186100338,302,302,302,302,0
20241209,132900,186100338,302,300,302,300,157
20241209,132800,186053218,300,300,300,300,180
20241209,132700,185999218,300,300,300,300,0
20241209,132600,185999218,300,300,300,300,0
20241209,132500,185999218,300,300,300,300,0
20241209,132400,185999218,300,300,300,300,0
20241209,132300,185999218,300,300,300,300,0
20241209,132200,185999218,300,300,300,300,1094
20241209,132100,185671018,300,300,300,300,0
20241209,132000,185671018,300,300,300,300,0
20241209,131900,185671018,300,300,300,300,0
20241209,131800,185671018,300,300,300,300,19
20241209,131700,185665318,302,302,302,302,0
20241209,131600,185665318,302,302,302,302,1
20241209,131500,185665016,302,302,302,302,0
20241209,131400,185665016,302,302,302,302,29
20241209,131300,185656258,302,302,302,302,0
20241209,131200,185656258,302,302,302,302,1
20241209,131100,185655956,299,302,302,299,39
20241209,131000,185644280,302,302,302,302,0
20241209,130900,185644280,302,302,302,302,0
20241209,130800,185644280,302,299,302,299,15567
20241209,130700,180988046,299,299,299,299,0
20241209,130600,180988046,299,301,301,299,11210
20241209,130500,177625963,301,301,301,301,0
20241209,130400,177625963,301,301,301,301,0
20241209,130300,177625963,301,301,301,301,0
20241209,130200,177625963,301,301,301,301,3
20241209,130100,177625060,302,302,302,302,0
20241209,130000,177625060,302,302,302,302,7
20241209,125900,177622946,302,302,302,302,7
20241209,125800,177620832,301,301,301,301,211
20241209,125700,177557321,302,302,302,302,927
20241209,125600,177277367,302,302,302,302,0
20241209,125500,177277367,302,302,302,302,1
20241209,125400,177277065,301,301,301,301,451
20241209,125300,177141314,300,300,300,300,0
20241209,125200,177141314,300,300,300,300,0
20241209,125100,177141314,300,300,300,300,0
20241209,125000,177141314,300,300,300,300,0
20241209,124900,177141314,300,300,300,300,0
20241209,124800,177141314,300,301,301,300,15000
20241209,124700,172639094,302,302,302,302,0
20241209,124600,172639094,302,302,302,302,1000
20241209,124500,172337094,302,302,302,302,5
20241209,124400,172335584,302,302,302,302,33
20241209,124300,172325618,302,302,302,302,0
20241209,124200,172325618,302,302,302,302,0
20241209,124100,172325618,302,301,302,301,1883
20241209,124000,171758819,301,301,301,301,0
20241209,123900,171758819,301,301,301,301,10
20241209,123800,171755809,302,302,302,302,0
20241209,123700,171755809,302,302,302,302,33
20241209,123600,171745843,302,302,302,302,18
20241209,123500,171740407,302,302,302,302,0
20241209,123400,171740407,302,302,302,302,0
20241209,123300,171740407,302,302,302,302,4
20241209,123200,171739199,302,302,302,302,0
20241209,123100,171739199,302,302,302,302,0
20241209,123000,171739199,302,302,302,302,33
20241209,122900,171729233,302,302,302,302,0
20241209,122800,171729233,302,302,302,302,1100
20241209,122700,171397033,302,302,302,302,3000
20241209,122600,170491033,302,302,302,302,0
20241209,122500,170491033,302,301,302,301,4230
20241209,122400,169217573,302,302,302,302,0
20241209,122300,169217573,302,302,302,302,430
20241209,122200,169087713,302,302,302,302,0
20241209,122100,169087713,302,302,302,302,0
20241209,122000,169087713,302,302,302,302,300
20241209,121900,168997113,302,302,302,302,0
20241209,121800,168997113,302,302,302,302,1000
20241209,121700,168695113,302,302,302,302,0
20241209,121600,168695113,302,302,302,302,203
20241209,121500,168633807,302,302,302,302,53
20241209,121400,168617801,302,302,302,302,432
20241209,121300,168487337,302,302,302,302,4
20241209,121200,168486129,302,302,302,302,0
20241209,121100,168486129,302,302,302,302,0
20241209,121000,168486129,302,302,302,302,1
20241209,120900,168485827,301,301,301,301,6451
20241209,120800,166544076,301,301,301,301,0
20241209,120700,166544076,301,301,301,301,1000
20241209,120600,166243076,302,302,302,302,2
20241209,120500,166242472,302,302,302,302,0
20241209,120400,166242472,302,302,302,302,0
20241209,120300,166242472,302,302,302,302,1062
20241209,120200,165921748,302,302,302,302,0
20241209,120100,165921748,302,302,302,302,0
20241209,120000,165921748,302,302,302,302,6
20241209,115900,165919936,301,301,301,301,0
20241209,115800,165919936,301,301,301,301,4614
20241209,115700,164531122,301,301,301,301,0
20241209,115600,164531122,301,301,301,301,0
20241209,115500,164531122,301,301,301,301,5
20241209,115400,164529617,300,301,301,300,56
20241209,115300,164512767,300,300,300,300,0
20241209,115200,164512767,300,301,301,300,353
20241209,115100,164406536,300,300,300,300,0
20241209,115000,164406536,300,300,300,300,0
20241209,114900,164406536,300,300,300,300,89
20241209,114800,164379836,302,302,302,302,0
20241209,114700,164379836,302,302,302,302,0
20241209,114600,164379836,302,302,302,302,331
20241209,114500,164279874,300,300,300,300,340
20241209,114400,164177874,302,302,302,302,5
20241209,114300,164176364,300,300,300,300,0
20241209,114200,164176364,300,300,300,300,0
20241209,114100,164176364,300,300,300,300,220
20241209,114000,164110364,302,302,302,302,0
20241209,113900,164110364,302,302,302,302,0
20241209,113800,164110364,302,302,302,302,0
20241209,113700,164110364,302,302,302,302,0
20241209,113600,164110364,302,302,302,302,0
20241209,113500,164110364,302,302,302,302,20
20241209,113400,164104324,300,300,300,300,11133
20241209,113300,160764424,300,301,301,300,1971
20241209,113200,160172623,302,302,302,302,4
20241209,113100,160171415,302,302,302,302,12794
20241209,113000,156307627,302,302,302,302,68
20241209,112900,156287091,303,303,303,303,0
20241209,112800,156287091,303,303,303,303,0
20241209,112700,156287091,303,303,303,303,0
20241209,112600,156287091,303,303,303,303,0
20241209,112500,156287091,303,303,303,303,18
20241209,112400,156281637,303,302,303,302,101
20241209,112300,156251134,302,302,302,302,0
20241209,112200,156251134,302,302,302,302,0
20241209,112100,156251134,302,302,302,302,502
20241209,112000,156099530,302,302,302,302,0
20241209,111900,156099530,302,302,302,302,10000
20241209,111800,153079530,302,303,303,302,1006
20241209,111700,152775712,303,303,303,303,10
20241209,111600,152772682,303,303,303,303,0
20241209,111500,152772682,303,303,303,303,50
20241209,111400,152757532,303,303,303,303,8000
20241209,111300,150333532,303,302,303,302,572
20241209,111200,150160667,303,303,303,303,26
20241209,111100,150152789,303,303,303,303,200
20241209,111000,150092189,303,303,303,303,291
20241209,110900,150004016,303,302,303,302,5476
20241209,110800,148350210,302,302,302,302,500
20241209,110700,148199210,302,302,302,302,0
20241209,110600,148199210,302,302,302,302,7
20241209,110500,148197096,302,302,302,302,0
20241209,110400,148197096,302,302,302,302,0
20241209,110300,148197096,302,302,302,302,1
20241209,110200,148196794,300,300,300,300,0
20241209,110100,148196794,300,300,300,300,1500
20241209,110000,147746794,300,300,300,300,0
20241209,105900,147746794,300,300,300,300,0
20241209,105800,147746794,300,300,300,300,0
20241209,105700,147746794,300,300,300,300,33
20241209,105600,147736894,302,302,302,302,49
20241209,105500,147722096,302,301,302,301,6648
20241209,105400,145721044,303,303,303,303,0
20241209,105300,145721044,303,303,303,303,0
20241209,105200,145721044,303,303,303,303,0
20241209,105100,145721044,303,303,303,303,861
20241209,105000,145460161,300,300,300,300,1000
20241209,104900,145160161,304,304,304,304,1
20241209,104800,145159857,303,303,303,303,0
20241209,104700,145159857,303,303,303,303,0
20241209,104600,145159857,303,304,304,303,823
20241209,104500,144909666,304,304,304,304,0
20241209,104400,144909666,304,304,304,304,0
20241209,104300,144909666,304,304,304,304,3125
20241209,104200,143959666,304,304,304,304,5
20241209,104100,143958146,300,304,304,300,10001
20241209,104000,140957842,301,301,301,301,1025
20241209,103900,140649317,304,304,304,304,0
20241209,103800,140649317,304,304,304,304,0
20241209,103700,140649317,304,304,304,304,2
20241209,103600,140648709,301,301,301,301,9995
20241209,103500,137640214,301,304,304,301,63
20241209,103400,137621214,304,304,304,304,500
20241209,103300,137469214,305,305,305,305,0
20241209,103200,137469214,305,305,305,305,0
20241209,103100,137469214,305,305,305,305,0
20241209,103000,137469214,305,305,305,305,0
20241209,102900,137469214,305,305,305,305,0
20241209,102800,137469214,305,305,305,305,32
20241209,102700,137459454,305,305,305,305,0
20241209,102600,137459454,305,305,305,305,2
20241209,102500,137458844,305,305,305,305,0
20241209,102400,137458844,305,305,305,305,1
20241209,102300,137458539,305,305,305,305,0
20241209,102200,137458539,305,305,305,305,0
20241209,102100,137458539,305,305,305,305,0
20241209,102000,137458539,305,305,305,305,0
20241209,101900,137458539,305,303,305,303,36564
20241209,101800,126310027,303,301,303,301,5323
20241209,101700,124699551,301,301,301,301,22
20241209,101600,124692929,301,301,301,301,16
20241209,101500,124688113,301,301,301,301,3330
20241209,101400,123685783,301,301,301,300,132
20241209,101300,123646181,300,300,300,300,985
20241209,101200,123350681,298,298,298,298,40384
20241209,101100,111316249,298,297,298,297,10
20241209,101000,111313270,300,300,300,300,12
20241209,100900,111309670,297,298,298,297,600
20241209,100800,111131359,300,300,300,300,3593
20241209,100700,110053459,301,300,301,300,2343
20241209,100600,109350539,300,300,300,300,120
20241209,100500,109314539,296,296,296,296,0
20241209,100400,109314539,296,301,301,296,2011
20241209,100300,108718449,301,301,301,301,13
20241209,100200,108714536,301,301,301,301,50
20241209,100100,108699486,301,301,301,301,50
20241209,100000,108684436,301,301,301,301,100
20241209,095900,108654336,302,301,302,301,2741
20241209,095800,107829294,301,299,301,299,9044
20241209,095700,105116113,299,298,299,298,1337
20241209,095600,104717686,298,298,298,298,717
20241209,095500,104504020,296,296,296,296,26601
20241209,095400,96630124,294,296,296,294,10122
20241209,095300,93641806,296,296,296,296,3174
20241209,095200,92702302,296,296,296,296,154
20241209,095100,92656718,296,296,296,296,0
20241209,095000,92656718,296,295,296,295,874
20241209,094900,92398465,295,295,295,295,360
20241209,094800,92292265,294,294,294,294,2832
20241209,094700,91459657,294,294,294,293,224
20241209,094600,91393841,294,295,295,293,198
20241209,094500,91335609,295,294,295,292,15333
20241209,094400,86845316,294,296,296,294,1431
20241209,094300,86421742,296,297,297,296,3962
20241209,094200,85245479,297,298,298,294,1690
20241209,094100,84743724,298,298,298,297,9165
20241209,094000,82014254,298,298,299,293,52355
20241209,093900,66596851,298,298,298,298,10
20241209,093800,66593871,298,296,298,295,20010
20241209,093700,60686879,296,296,296,296,1000
20241209,093600,60390879,296,296,296,296,28594
20241209,093500,51927055,296,298,298,296,29511
20241209,093400,43163828,298,299,299,298,8930
20241209,093300,40502678,299,299,299,299,17
20241209,093200,40497595,299,299,299,299,100
20241209,093100,40467695,298,298,298,298,0
20241209,093000,40467695,298,299,299,298,3697
20241209,092900,39362305,300,300,300,299,1400
20241209,092800,38943105,300,304,304,300,516
20241209,092700,38788265,300,304,304,300,20125
20241209,092600,32743905,304,304,304,304,1014
20241209,092500,32435649,304,301,304,301,2040
20241209,092400,31821510,304,304,304,304,129
20241209,092300,31782294,301,301,301,301,0
20241209,092200,31782294,301,301,301,301,446
20241209,092100,31648048,304,304,304,301,385
20241209,092000,31531587,303,304,304,303,530
20241209,091900,31370897,304,304,304,304,50
20241209,091800,31355697,304,304,304,304,41
20241209,091700,31343233,304,304,304,304,205
20241209,091600,31280913,304,303,304,303,869
20241209,091500,31017506,302,300,302,300,210
20241209,091400,30954486,300,300,300,300,500
20241209,091300,30804486,300,300,300,300,0
20241209,091200,30804486,300,299,300,299,26356
20241209,091100,22899213,298,298,298,298,1745
20241209,091000,22379203,297,297,297,297,0
20241209,090900,22379203,297,300,300,297,8330
20241209,090800,19889531,300,300,300,300,8106
20241209,090700,17457731,300,300,300,300,1742
20241209,090600,16935131,300,300,300,300,6009
20241209,090500,15132431,300,300,300,300,0
20241209,090400,15132431,300,300,300,300,3642
20241209,090300,14039831,297,297,297,297,4823
20241209,090200,12607400,296,300,300,296,8107
20241209,090100,10199000,299,300,300,299,19069
20241209,090000,4479300,300,300,300,300,14931
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200900 317263987 299 299 299 299 14064
3 20241209 200800 317263987 299 299 299 299 0
4 20241209 200700 317263987 299 299 299 299 0
5 20241209 200600 317263987 299 299 299 299 0
6 20241209 200500 317263987 299 299 299 299 0
7 20241209 200400 317263987 299 299 299 299 0
8 20241209 200300 317263987 299 299 299 299 0
9 20241209 200200 317263987 299 299 299 299 0
10 20241209 200100 317263987 299 299 299 299 0
11 20241209 200000 317263987 299 299 299 299 0
12 20241209 195900 317263987 299 299 299 299 0
13 20241209 195800 317263987 299 299 299 299 0
14 20241209 195700 317263987 299 299 299 299 0
15 20241209 195600 317263987 299 299 299 299 0
16 20241209 195500 317263987 299 299 299 299 0
17 20241209 195400 317263987 299 299 299 299 0
18 20241209 195300 317263987 299 299 299 299 0
19 20241209 195200 317263987 299 299 299 299 0
20 20241209 195100 317263987 299 299 299 299 0
21 20241209 195000 317263987 299 299 299 299 0
22 20241209 194900 317263987 299 299 299 299 0
23 20241209 194800 317263987 299 299 299 299 0
24 20241209 194700 317263987 299 299 299 299 0
25 20241209 194600 317263987 299 299 299 299 0
26 20241209 194500 317263987 299 299 299 299 0
27 20241209 194400 317263987 299 299 299 299 0
28 20241209 194300 317263987 299 299 299 299 0
29 20241209 194200 317263987 299 299 299 299 0
30 20241209 194100 317263987 299 299 299 299 0
31 20241209 194000 317263987 299 299 299 299 0
32 20241209 193900 317263987 299 299 299 299 14064
33 20241209 193800 317263987 299 299 299 299 0
34 20241209 193700 317263987 299 299 299 299 0
35 20241209 193600 317263987 299 299 299 299 0
36 20241209 193500 317263987 299 299 299 299 0
37 20241209 193400 317263987 299 299 299 299 0
38 20241209 193300 317263987 299 299 299 299 0
39 20241209 193200 317263987 299 299 299 299 0
40 20241209 193100 317263987 299 299 299 299 0
41 20241209 193000 317263987 299 299 299 299 0
42 20241209 192900 317263987 299 299 299 299 0
43 20241209 192800 317263987 299 299 299 299 0
44 20241209 192700 317263987 299 299 299 299 0
45 20241209 192600 317263987 299 299 299 299 0
46 20241209 192500 317263987 299 299 299 299 0
47 20241209 192400 317263987 299 299 299 299 0
48 20241209 192300 317263987 299 299 299 299 0
49 20241209 192200 317263987 299 299 299 299 0
50 20241209 192100 317263987 299 299 299 299 0
51 20241209 192000 317263987 299 299 299 299 0
52 20241209 191900 317263987 299 299 299 299 0
53 20241209 191800 317263987 299 299 299 299 0
54 20241209 191700 317263987 299 299 299 299 0
55 20241209 191600 317263987 299 299 299 299 0
56 20241209 191500 317263987 299 299 299 299 0
57 20241209 191400 317263987 299 299 299 299 0
58 20241209 191300 317263987 299 299 299 299 0
59 20241209 191200 317263987 299 299 299 299 0
60 20241209 191100 317263987 299 299 299 299 0
61 20241209 191000 317263987 299 299 299 299 0
62 20241209 190900 317263987 299 299 299 299 14064
63 20241209 190800 317263987 299 299 299 299 0
64 20241209 190700 317263987 299 299 299 299 0
65 20241209 190600 317263987 299 299 299 299 0
66 20241209 190500 317263987 299 299 299 299 0
67 20241209 190400 317263987 299 299 299 299 0
68 20241209 190300 317263987 299 299 299 299 0
69 20241209 190200 317263987 299 299 299 299 0
70 20241209 190100 317263987 299 299 299 299 0
71 20241209 190000 317263987 299 299 299 299 0
72 20241209 185900 317263987 299 299 299 299 0
73 20241209 185800 317263987 299 299 299 299 0
74 20241209 185700 317263987 299 299 299 299 0
75 20241209 185600 317263987 299 299 299 299 0
76 20241209 185500 317263987 299 299 299 299 0
77 20241209 185400 317263987 299 299 299 299 0
78 20241209 185300 317263987 299 299 299 299 0
79 20241209 185200 317263987 299 299 299 299 0
80 20241209 185100 317263987 299 299 299 299 0
81 20241209 185000 317263987 299 299 299 299 0
82 20241209 184900 317263987 299 299 299 299 0
83 20241209 184800 317263987 299 299 299 299 0
84 20241209 184700 317263987 299 299 299 299 0
85 20241209 184600 317263987 299 299 299 299 0
86 20241209 184500 317263987 299 299 299 299 0
87 20241209 184400 317263987 299 299 299 299 0
88 20241209 184300 317263987 299 299 299 299 0
89 20241209 184200 317263987 299 299 299 299 0
90 20241209 184100 317263987 299 299 299 299 0
91 20241209 184000 317263987 299 299 299 299 0
92 20241209 183900 317263987 299 299 299 299 14064
93 20241209 183800 317263987 299 299 299 299 0
94 20241209 183700 317263987 299 299 299 299 0
95 20241209 183600 317263987 299 299 299 299 0
96 20241209 183500 317263987 299 299 299 299 0
97 20241209 183400 317263987 299 299 299 299 0
98 20241209 183300 317263987 299 299 299 299 0
99 20241209 183200 317263987 299 299 299 299 0
100 20241209 183100 317263987 299 299 299 299 0
101 20241209 183000 317263987 299 299 299 299 0
102 20241209 182900 317263987 299 299 299 299 0
103 20241209 182800 317263987 299 299 299 299 0
104 20241209 182700 317263987 299 299 299 299 0
105 20241209 182600 317263987 299 299 299 299 0
106 20241209 182500 317263987 299 299 299 299 0
107 20241209 182400 317263987 299 299 299 299 0
108 20241209 182300 317263987 299 299 299 299 0
109 20241209 182200 317263987 299 299 299 299 0
110 20241209 182100 317263987 299 299 299 299 0
111 20241209 182000 317263987 299 299 299 299 0
112 20241209 181900 317263987 299 299 299 299 0
113 20241209 181800 317263987 299 299 299 299 0
114 20241209 181700 317263987 299 299 299 299 0
115 20241209 181600 317263987 299 299 299 299 0
116 20241209 181500 317263987 299 299 299 299 0
117 20241209 181400 317263987 299 299 299 299 0
118 20241209 181300 317263987 299 299 299 299 0
119 20241209 181200 317263987 299 299 299 299 0
120 20241209 181100 317263987 299 299 299 299 0
121 20241209 181000 317263987 299 299 299 299 0
122 20241209 180900 317263987 299 299 299 299 14064
123 20241209 180800 317263987 299 299 299 299 0
124 20241209 180700 317263987 299 299 299 299 0
125 20241209 180600 317263987 299 299 299 299 0
126 20241209 180500 317263987 299 299 299 299 0
127 20241209 180400 317263987 299 299 299 299 0
128 20241209 180300 317263987 299 299 299 299 0
129 20241209 180200 317263987 299 299 299 299 0
130 20241209 180100 317263987 299 299 299 299 0
131 20241209 180000 317263987 299 299 299 299 0
132 20241209 175900 317263987 299 299 299 299 0
133 20241209 175800 317263987 299 299 299 299 0
134 20241209 175700 317263987 299 299 299 299 0
135 20241209 175600 317263987 299 299 299 299 0
136 20241209 175500 317263987 299 299 299 299 0
137 20241209 175400 317263987 299 299 299 299 0
138 20241209 175300 317263987 299 299 299 299 0
139 20241209 175200 317263987 299 299 299 299 0
140 20241209 175100 317263987 299 299 299 299 0
141 20241209 175000 317263987 299 299 299 299 0
142 20241209 174900 317263987 299 299 299 299 0
143 20241209 174800 317263987 299 299 299 299 0
144 20241209 174700 317263987 299 299 299 299 0
145 20241209 174600 317263987 299 299 299 299 0
146 20241209 174500 317263987 299 299 299 299 0
147 20241209 174400 317263987 299 299 299 299 0
148 20241209 174300 317263987 299 299 299 299 0
149 20241209 174200 317263987 299 299 299 299 0
150 20241209 174100 317263987 299 299 299 299 0
151 20241209 174000 317263987 299 299 299 299 0
152 20241209 173900 317263987 299 299 299 299 14064
153 20241209 173800 317263987 299 299 299 299 0
154 20241209 173700 317263987 299 299 299 299 0
155 20241209 173600 317263987 299 299 299 299 0
156 20241209 173500 317263987 299 299 299 299 0
157 20241209 173400 317263987 299 299 299 299 0
158 20241209 173300 317263987 299 299 299 299 0
159 20241209 173200 317263987 299 299 299 299 0
160 20241209 173100 317263987 299 299 299 299 0
161 20241209 173000 317263987 299 299 299 299 0
162 20241209 172900 317263987 299 299 299 299 0
163 20241209 172800 317263987 299 299 299 299 0
164 20241209 172700 317263987 299 299 299 299 0
165 20241209 172600 317263987 299 299 299 299 0
166 20241209 172500 317263987 299 299 299 299 0
167 20241209 172400 317263987 299 299 299 299 0
168 20241209 172300 317263987 299 299 299 299 0
169 20241209 172200 317263987 299 299 299 299 0
170 20241209 172100 317263987 299 299 299 299 0
171 20241209 172000 317263987 299 299 299 299 0
172 20241209 171900 317263987 299 299 299 299 0
173 20241209 171800 317263987 299 299 299 299 0
174 20241209 171700 317263987 299 299 299 299 0
175 20241209 171600 317263987 299 299 299 299 0
176 20241209 171500 317263987 299 299 299 299 0
177 20241209 171400 317263987 299 299 299 299 0
178 20241209 171300 317263987 299 299 299 299 0
179 20241209 171200 317263987 299 299 299 299 0
180 20241209 171100 317263987 299 299 299 299 0
181 20241209 171000 317263987 299 299 299 299 0
182 20241209 170900 317263987 299 299 299 299 14064
183 20241209 170800 317263987 299 299 299 299 0
184 20241209 170700 317263987 299 299 299 299 0
185 20241209 170600 317263987 299 299 299 299 0
186 20241209 170500 317263987 299 299 299 299 0
187 20241209 170400 317263987 299 299 299 299 0
188 20241209 170300 317263987 299 299 299 299 0
189 20241209 170200 317263987 299 299 299 299 0
190 20241209 170100 317263987 299 299 299 299 0
191 20241209 170000 317263987 299 299 299 299 0
192 20241209 165900 317263987 299 299 299 299 0
193 20241209 165800 317263987 299 299 299 299 0
194 20241209 165700 317263987 299 299 299 299 0
195 20241209 165600 317263987 299 299 299 299 0
196 20241209 165500 317263987 299 299 299 299 0
197 20241209 165400 317263987 299 299 299 299 0
198 20241209 165300 317263987 299 299 299 299 0
199 20241209 165200 317263987 299 299 299 299 0
200 20241209 165100 317263987 299 299 299 299 0
201 20241209 165000 317263987 299 299 299 299 0
202 20241209 164900 317263987 299 299 299 299 0
203 20241209 164800 317263987 299 299 299 299 0
204 20241209 164700 317263987 299 299 299 299 0
205 20241209 164600 317263987 299 299 299 299 0
206 20241209 164500 317263987 299 299 299 299 0
207 20241209 164400 317263987 299 299 299 299 0
208 20241209 164300 317263987 299 299 299 299 0
209 20241209 164200 317263987 299 299 299 299 0
210 20241209 164100 317263987 299 299 299 299 0
211 20241209 164000 317263987 299 299 299 299 0
212 20241209 163900 317263987 299 299 299 299 14064
213 20241209 163800 317263987 299 299 299 299 0
214 20241209 163700 317263987 299 299 299 299 0
215 20241209 163600 317263987 299 299 299 299 0
216 20241209 163500 317263987 299 299 299 299 0
217 20241209 163400 317263987 299 299 299 299 0
218 20241209 163300 317263987 299 299 299 299 0
219 20241209 163200 317263987 299 299 299 299 0
220 20241209 163100 317263987 299 299 299 299 0
221 20241209 163000 317263987 299 299 299 299 0
222 20241209 162900 317263987 299 299 299 299 0
223 20241209 162800 317263987 299 299 299 299 0
224 20241209 162700 317263987 299 299 299 299 0
225 20241209 162600 317263987 299 299 299 299 0
226 20241209 162500 317263987 299 299 299 299 0
227 20241209 162400 317263987 299 299 299 299 0
228 20241209 162300 317263987 299 299 299 299 0
229 20241209 162200 317263987 299 299 299 299 0
230 20241209 162100 317263987 299 299 299 299 0
231 20241209 162000 317263987 299 299 299 299 0
232 20241209 161900 317263987 299 299 299 299 0
233 20241209 161800 317263987 299 299 299 299 0
234 20241209 161700 317263987 299 299 299 299 0
235 20241209 161600 317263987 299 299 299 299 0
236 20241209 161500 317263987 299 299 299 299 0
237 20241209 161400 317263987 299 299 299 299 0
238 20241209 161300 317263987 299 299 299 299 0
239 20241209 161200 317263987 299 299 299 299 0
240 20241209 161100 317263987 299 299 299 299 0
241 20241209 161000 317263987 299 299 299 299 0
242 20241209 160900 317263987 299 299 299 299 14064
243 20241209 160800 317263987 299 299 299 299 0
244 20241209 160700 317263987 299 299 299 299 0
245 20241209 160600 317263987 299 299 299 299 0
246 20241209 160500 317263987 299 299 299 299 0
247 20241209 160400 317263987 299 299 299 299 0
248 20241209 160300 317263987 299 299 299 299 0
249 20241209 160200 317263987 299 299 299 299 0
250 20241209 160100 317263987 299 299 299 299 0
251 20241209 160000 317263987 299 299 299 299 0
252 20241209 155900 317263987 299 299 299 299 0
253 20241209 155800 317263987 299 299 299 299 0
254 20241209 155700 317263987 299 299 299 299 0
255 20241209 155600 317263987 299 299 299 299 0
256 20241209 155500 317263987 299 299 299 299 0
257 20241209 155400 317263987 299 299 299 299 0
258 20241209 155300 317263987 299 299 299 299 0
259 20241209 155200 317263987 299 299 299 299 0
260 20241209 155100 317263987 299 299 299 299 0
261 20241209 155000 317263987 299 299 299 299 0
262 20241209 154900 317263987 299 299 299 299 0
263 20241209 154800 317263987 299 299 299 299 0
264 20241209 154700 317263987 299 299 299 299 0
265 20241209 154600 317263987 299 299 299 299 0
266 20241209 154500 317263987 299 299 299 299 0
267 20241209 154400 317263987 299 299 299 299 0
268 20241209 154300 317263987 299 299 299 299 0
269 20241209 154200 317263987 299 299 299 299 0
270 20241209 154100 317263987 299 299 299 299 0
271 20241209 154000 317263987 299 299 299 299 0
272 20241209 153900 317263987 299 299 299 299 14064
273 20241209 153800 317263987 299 299 299 299 0
274 20241209 153700 317263987 299 299 299 299 0
275 20241209 153600 317263987 299 299 299 299 0
276 20241209 153500 317263987 299 299 299 299 0
277 20241209 153400 317263987 299 299 299 299 0
278 20241209 153300 317263987 299 299 299 299 0
279 20241209 153200 317263987 299 299 299 299 0
280 20241209 153100 317263987 299 299 299 299 0
281 20241209 153000 317263987 299 299 299 299 14064
282 20241209 152900 313058851 299 299 299 299 0
283 20241209 152800 313058851 299 299 299 299 0
284 20241209 152700 313058851 299 299 299 299 0
285 20241209 152600 313058851 299 299 299 299 0
286 20241209 152500 313058851 299 299 299 299 0
287 20241209 152400 313058851 299 299 299 299 0
288 20241209 152300 313058851 299 299 299 299 0
289 20241209 152200 313058851 299 299 299 299 0
290 20241209 152100 313058851 299 299 299 299 0
291 20241209 152000 313058851 299 299 299 299 0
292 20241209 151900 313058851 299 298 299 298 16026
293 20241209 151800 308275493 298 298 298 298 425
294 20241209 151700 308148843 298 299 299 298 11773
295 20241209 151600 304640472 297 297 297 297 0
296 20241209 151500 304640472 297 297 297 297 0
297 20241209 151400 304640472 297 298 298 297 25000
298 20241209 151300 297199443 299 298 299 298 232
299 20241209 151200 297130297 299 299 299 299 30
300 20241209 151100 297121327 299 299 299 299 0
301 20241209 151000 297121327 299 299 299 299 0
302 20241209 150900 297121327 299 299 299 295 41010
303 20241209 150800 284989810 299 299 299 299 15
304 20241209 150700 284985325 299 299 299 299 37
305 20241209 150600 284974262 299 299 299 299 274
306 20241209 150500 284892336 299 299 299 299 452
307 20241209 150400 284757188 299 299 299 299 38
308 20241209 150300 284745826 299 299 299 299 25
309 20241209 150200 284738351 299 299 299 299 10236
310 20241209 150100 281677787 299 299 299 299 342
311 20241209 150000 281575529 299 299 299 299 149
312 20241209 145900 281530978 300 300 300 300 300
313 20241209 145800 281440978 300 299 300 299 2000
314 20241209 145700 280841293 299 299 299 299 1050
315 20241209 145600 280527343 299 299 299 299 0
316 20241209 145500 280527343 299 299 299 299 1002
317 20241209 145400 280227745 299 299 299 299 33
318 20241209 145300 280217878 299 299 299 299 264
319 20241209 145200 280138942 299 299 299 299 1067
320 20241209 145100 279819909 299 299 299 299 8
321 20241209 145000 279817517 299 299 299 299 10
322 20241209 144900 279814527 299 299 299 299 29
323 20241209 144800 279805856 299 299 299 299 1
324 20241209 144700 279805557 297 297 297 297 528
325 20241209 144600 279648741 297 297 297 297 1006
326 20241209 144500 279349959 297 297 297 297 303
327 20241209 144400 279259968 297 297 297 297 8663
328 20241209 144300 276687057 299 299 299 299 0
329 20241209 144200 276687057 299 299 299 299 0
330 20241209 144100 276687057 299 299 299 299 530
331 20241209 144000 276528587 299 299 299 299 3257
332 20241209 143900 275554744 299 299 299 299 332
333 20241209 143800 275455476 299 299 299 299 0
334 20241209 143700 275455476 299 299 299 299 0
335 20241209 143600 275455476 299 299 299 299 5
336 20241209 143500 275453981 297 297 297 297 0
337 20241209 143400 275453981 297 297 297 297 20
338 20241209 143300 275448041 299 299 299 299 0
339 20241209 143200 275448041 299 299 299 299 2
340 20241209 143100 275447443 299 299 299 299 22
341 20241209 143000 275440865 295 295 295 295 0
342 20241209 142900 275440865 295 295 295 295 0
343 20241209 142800 275440865 295 295 295 295 0
344 20241209 142700 275440865 295 298 298 295 64000
345 20241209 142600 256513785 298 298 298 298 0
346 20241209 142500 256513785 298 298 298 298 0
347 20241209 142400 256513785 298 298 298 298 0
348 20241209 142300 256513785 298 299 299 298 3104
349 20241209 142200 255586666 301 301 301 301 0
350 20241209 142100 255586666 301 301 301 301 0
351 20241209 142000 255586666 301 301 301 301 0
352 20241209 141900 255586666 301 300 301 300 204
353 20241209 141800 255525462 301 301 301 301 0
354 20241209 141700 255525462 301 301 301 301 0
355 20241209 141600 255525462 301 299 301 299 32924
356 20241209 141500 245681164 301 301 301 301 0
357 20241209 141400 245681164 301 301 301 301 0
358 20241209 141300 245681164 301 301 301 301 0
359 20241209 141200 245681164 301 301 301 301 3
360 20241209 141100 245680261 301 301 301 301 100
361 20241209 141000 245650161 301 300 301 300 200
362 20241209 140900 245589964 301 299 301 299 995
363 20241209 140800 245292449 300 300 300 300 6
364 20241209 140700 245290649 300 299 300 299 334
365 20241209 140600 245190780 300 300 300 300 1
366 20241209 140500 245190480 299 299 299 299 2748
367 20241209 140400 244368828 302 302 302 302 0
368 20241209 140300 244368828 302 301 302 301 5
369 20241209 140200 244367322 301 301 301 301 2001
370 20241209 140100 243765021 301 301 301 301 5
371 20241209 140000 243763516 301 301 301 301 2
372 20241209 135900 243762914 301 301 301 301 4
373 20241209 135800 243761710 299 301 301 299 165
374 20241209 135700 243712177 301 301 301 301 3
375 20241209 135600 243711274 301 301 301 301 0
376 20241209 135500 243711274 301 299 301 299 3953
377 20241209 135400 242529325 299 299 299 299 11
378 20241209 135300 242526036 299 299 299 299 11
379 20241209 135200 242522747 299 297 299 296 2539
380 20241209 135100 241767715 298 298 298 298 0
381 20241209 135000 241767715 298 298 298 298 500
382 20241209 134900 241618715 298 298 298 298 0
383 20241209 134800 241618715 298 296 298 296 308
384 20241209 134700 241526933 299 298 299 298 16000
385 20241209 134600 236744177 296 296 296 296 18050
386 20241209 134500 231401377 296 296 296 296 203
387 20241209 134400 231341289 295 295 295 295 0
388 20241209 134300 231341289 295 295 295 295 2451
389 20241209 134200 230618244 295 296 296 295 1633
390 20241209 134100 230135376 296 296 296 296 0
391 20241209 134000 230135376 296 296 296 296 0
392 20241209 133900 230135376 296 296 296 296 1408
393 20241209 133800 229718608 296 296 296 296 1820
394 20241209 133700 229179888 295 295 295 295 0
395 20241209 133600 229179888 295 300 300 295 142121
396 20241209 133500 187045638 300 300 300 300 0
397 20241209 133400 187045638 300 300 300 300 0
398 20241209 133300 187045638 300 300 300 300 299
399 20241209 133200 186955938 300 300 300 300 2851
400 20241209 133100 186100638 300 300 300 300 1
401 20241209 133000 186100338 302 302 302 302 0
402 20241209 132900 186100338 302 300 302 300 157
403 20241209 132800 186053218 300 300 300 300 180
404 20241209 132700 185999218 300 300 300 300 0
405 20241209 132600 185999218 300 300 300 300 0
406 20241209 132500 185999218 300 300 300 300 0
407 20241209 132400 185999218 300 300 300 300 0
408 20241209 132300 185999218 300 300 300 300 0
409 20241209 132200 185999218 300 300 300 300 1094
410 20241209 132100 185671018 300 300 300 300 0
411 20241209 132000 185671018 300 300 300 300 0
412 20241209 131900 185671018 300 300 300 300 0
413 20241209 131800 185671018 300 300 300 300 19
414 20241209 131700 185665318 302 302 302 302 0
415 20241209 131600 185665318 302 302 302 302 1
416 20241209 131500 185665016 302 302 302 302 0
417 20241209 131400 185665016 302 302 302 302 29
418 20241209 131300 185656258 302 302 302 302 0
419 20241209 131200 185656258 302 302 302 302 1
420 20241209 131100 185655956 299 302 302 299 39
421 20241209 131000 185644280 302 302 302 302 0
422 20241209 130900 185644280 302 302 302 302 0
423 20241209 130800 185644280 302 299 302 299 15567
424 20241209 130700 180988046 299 299 299 299 0
425 20241209 130600 180988046 299 301 301 299 11210
426 20241209 130500 177625963 301 301 301 301 0
427 20241209 130400 177625963 301 301 301 301 0
428 20241209 130300 177625963 301 301 301 301 0
429 20241209 130200 177625963 301 301 301 301 3
430 20241209 130100 177625060 302 302 302 302 0
431 20241209 130000 177625060 302 302 302 302 7
432 20241209 125900 177622946 302 302 302 302 7
433 20241209 125800 177620832 301 301 301 301 211
434 20241209 125700 177557321 302 302 302 302 927
435 20241209 125600 177277367 302 302 302 302 0
436 20241209 125500 177277367 302 302 302 302 1
437 20241209 125400 177277065 301 301 301 301 451
438 20241209 125300 177141314 300 300 300 300 0
439 20241209 125200 177141314 300 300 300 300 0
440 20241209 125100 177141314 300 300 300 300 0
441 20241209 125000 177141314 300 300 300 300 0
442 20241209 124900 177141314 300 300 300 300 0
443 20241209 124800 177141314 300 301 301 300 15000
444 20241209 124700 172639094 302 302 302 302 0
445 20241209 124600 172639094 302 302 302 302 1000
446 20241209 124500 172337094 302 302 302 302 5
447 20241209 124400 172335584 302 302 302 302 33
448 20241209 124300 172325618 302 302 302 302 0
449 20241209 124200 172325618 302 302 302 302 0
450 20241209 124100 172325618 302 301 302 301 1883
451 20241209 124000 171758819 301 301 301 301 0
452 20241209 123900 171758819 301 301 301 301 10
453 20241209 123800 171755809 302 302 302 302 0
454 20241209 123700 171755809 302 302 302 302 33
455 20241209 123600 171745843 302 302 302 302 18
456 20241209 123500 171740407 302 302 302 302 0
457 20241209 123400 171740407 302 302 302 302 0
458 20241209 123300 171740407 302 302 302 302 4
459 20241209 123200 171739199 302 302 302 302 0
460 20241209 123100 171739199 302 302 302 302 0
461 20241209 123000 171739199 302 302 302 302 33
462 20241209 122900 171729233 302 302 302 302 0
463 20241209 122800 171729233 302 302 302 302 1100
464 20241209 122700 171397033 302 302 302 302 3000
465 20241209 122600 170491033 302 302 302 302 0
466 20241209 122500 170491033 302 301 302 301 4230
467 20241209 122400 169217573 302 302 302 302 0
468 20241209 122300 169217573 302 302 302 302 430
469 20241209 122200 169087713 302 302 302 302 0
470 20241209 122100 169087713 302 302 302 302 0
471 20241209 122000 169087713 302 302 302 302 300
472 20241209 121900 168997113 302 302 302 302 0
473 20241209 121800 168997113 302 302 302 302 1000
474 20241209 121700 168695113 302 302 302 302 0
475 20241209 121600 168695113 302 302 302 302 203
476 20241209 121500 168633807 302 302 302 302 53
477 20241209 121400 168617801 302 302 302 302 432
478 20241209 121300 168487337 302 302 302 302 4
479 20241209 121200 168486129 302 302 302 302 0
480 20241209 121100 168486129 302 302 302 302 0
481 20241209 121000 168486129 302 302 302 302 1
482 20241209 120900 168485827 301 301 301 301 6451
483 20241209 120800 166544076 301 301 301 301 0
484 20241209 120700 166544076 301 301 301 301 1000
485 20241209 120600 166243076 302 302 302 302 2
486 20241209 120500 166242472 302 302 302 302 0
487 20241209 120400 166242472 302 302 302 302 0
488 20241209 120300 166242472 302 302 302 302 1062
489 20241209 120200 165921748 302 302 302 302 0
490 20241209 120100 165921748 302 302 302 302 0
491 20241209 120000 165921748 302 302 302 302 6
492 20241209 115900 165919936 301 301 301 301 0
493 20241209 115800 165919936 301 301 301 301 4614
494 20241209 115700 164531122 301 301 301 301 0
495 20241209 115600 164531122 301 301 301 301 0
496 20241209 115500 164531122 301 301 301 301 5
497 20241209 115400 164529617 300 301 301 300 56
498 20241209 115300 164512767 300 300 300 300 0
499 20241209 115200 164512767 300 301 301 300 353
500 20241209 115100 164406536 300 300 300 300 0
501 20241209 115000 164406536 300 300 300 300 0
502 20241209 114900 164406536 300 300 300 300 89
503 20241209 114800 164379836 302 302 302 302 0
504 20241209 114700 164379836 302 302 302 302 0
505 20241209 114600 164379836 302 302 302 302 331
506 20241209 114500 164279874 300 300 300 300 340
507 20241209 114400 164177874 302 302 302 302 5
508 20241209 114300 164176364 300 300 300 300 0
509 20241209 114200 164176364 300 300 300 300 0
510 20241209 114100 164176364 300 300 300 300 220
511 20241209 114000 164110364 302 302 302 302 0
512 20241209 113900 164110364 302 302 302 302 0
513 20241209 113800 164110364 302 302 302 302 0
514 20241209 113700 164110364 302 302 302 302 0
515 20241209 113600 164110364 302 302 302 302 0
516 20241209 113500 164110364 302 302 302 302 20
517 20241209 113400 164104324 300 300 300 300 11133
518 20241209 113300 160764424 300 301 301 300 1971
519 20241209 113200 160172623 302 302 302 302 4
520 20241209 113100 160171415 302 302 302 302 12794
521 20241209 113000 156307627 302 302 302 302 68
522 20241209 112900 156287091 303 303 303 303 0
523 20241209 112800 156287091 303 303 303 303 0
524 20241209 112700 156287091 303 303 303 303 0
525 20241209 112600 156287091 303 303 303 303 0
526 20241209 112500 156287091 303 303 303 303 18
527 20241209 112400 156281637 303 302 303 302 101
528 20241209 112300 156251134 302 302 302 302 0
529 20241209 112200 156251134 302 302 302 302 0
530 20241209 112100 156251134 302 302 302 302 502
531 20241209 112000 156099530 302 302 302 302 0
532 20241209 111900 156099530 302 302 302 302 10000
533 20241209 111800 153079530 302 303 303 302 1006
534 20241209 111700 152775712 303 303 303 303 10
535 20241209 111600 152772682 303 303 303 303 0
536 20241209 111500 152772682 303 303 303 303 50
537 20241209 111400 152757532 303 303 303 303 8000
538 20241209 111300 150333532 303 302 303 302 572
539 20241209 111200 150160667 303 303 303 303 26
540 20241209 111100 150152789 303 303 303 303 200
541 20241209 111000 150092189 303 303 303 303 291
542 20241209 110900 150004016 303 302 303 302 5476
543 20241209 110800 148350210 302 302 302 302 500
544 20241209 110700 148199210 302 302 302 302 0
545 20241209 110600 148199210 302 302 302 302 7
546 20241209 110500 148197096 302 302 302 302 0
547 20241209 110400 148197096 302 302 302 302 0
548 20241209 110300 148197096 302 302 302 302 1
549 20241209 110200 148196794 300 300 300 300 0
550 20241209 110100 148196794 300 300 300 300 1500
551 20241209 110000 147746794 300 300 300 300 0
552 20241209 105900 147746794 300 300 300 300 0
553 20241209 105800 147746794 300 300 300 300 0
554 20241209 105700 147746794 300 300 300 300 33
555 20241209 105600 147736894 302 302 302 302 49
556 20241209 105500 147722096 302 301 302 301 6648
557 20241209 105400 145721044 303 303 303 303 0
558 20241209 105300 145721044 303 303 303 303 0
559 20241209 105200 145721044 303 303 303 303 0
560 20241209 105100 145721044 303 303 303 303 861
561 20241209 105000 145460161 300 300 300 300 1000
562 20241209 104900 145160161 304 304 304 304 1
563 20241209 104800 145159857 303 303 303 303 0
564 20241209 104700 145159857 303 303 303 303 0
565 20241209 104600 145159857 303 304 304 303 823
566 20241209 104500 144909666 304 304 304 304 0
567 20241209 104400 144909666 304 304 304 304 0
568 20241209 104300 144909666 304 304 304 304 3125
569 20241209 104200 143959666 304 304 304 304 5
570 20241209 104100 143958146 300 304 304 300 10001
571 20241209 104000 140957842 301 301 301 301 1025
572 20241209 103900 140649317 304 304 304 304 0
573 20241209 103800 140649317 304 304 304 304 0
574 20241209 103700 140649317 304 304 304 304 2
575 20241209 103600 140648709 301 301 301 301 9995
576 20241209 103500 137640214 301 304 304 301 63
577 20241209 103400 137621214 304 304 304 304 500
578 20241209 103300 137469214 305 305 305 305 0
579 20241209 103200 137469214 305 305 305 305 0
580 20241209 103100 137469214 305 305 305 305 0
581 20241209 103000 137469214 305 305 305 305 0
582 20241209 102900 137469214 305 305 305 305 0
583 20241209 102800 137469214 305 305 305 305 32
584 20241209 102700 137459454 305 305 305 305 0
585 20241209 102600 137459454 305 305 305 305 2
586 20241209 102500 137458844 305 305 305 305 0
587 20241209 102400 137458844 305 305 305 305 1
588 20241209 102300 137458539 305 305 305 305 0
589 20241209 102200 137458539 305 305 305 305 0
590 20241209 102100 137458539 305 305 305 305 0
591 20241209 102000 137458539 305 305 305 305 0
592 20241209 101900 137458539 305 303 305 303 36564
593 20241209 101800 126310027 303 301 303 301 5323
594 20241209 101700 124699551 301 301 301 301 22
595 20241209 101600 124692929 301 301 301 301 16
596 20241209 101500 124688113 301 301 301 301 3330
597 20241209 101400 123685783 301 301 301 300 132
598 20241209 101300 123646181 300 300 300 300 985
599 20241209 101200 123350681 298 298 298 298 40384
600 20241209 101100 111316249 298 297 298 297 10
601 20241209 101000 111313270 300 300 300 300 12
602 20241209 100900 111309670 297 298 298 297 600
603 20241209 100800 111131359 300 300 300 300 3593
604 20241209 100700 110053459 301 300 301 300 2343
605 20241209 100600 109350539 300 300 300 300 120
606 20241209 100500 109314539 296 296 296 296 0
607 20241209 100400 109314539 296 301 301 296 2011
608 20241209 100300 108718449 301 301 301 301 13
609 20241209 100200 108714536 301 301 301 301 50
610 20241209 100100 108699486 301 301 301 301 50
611 20241209 100000 108684436 301 301 301 301 100
612 20241209 095900 108654336 302 301 302 301 2741
613 20241209 095800 107829294 301 299 301 299 9044
614 20241209 095700 105116113 299 298 299 298 1337
615 20241209 095600 104717686 298 298 298 298 717
616 20241209 095500 104504020 296 296 296 296 26601
617 20241209 095400 96630124 294 296 296 294 10122
618 20241209 095300 93641806 296 296 296 296 3174
619 20241209 095200 92702302 296 296 296 296 154
620 20241209 095100 92656718 296 296 296 296 0
621 20241209 095000 92656718 296 295 296 295 874
622 20241209 094900 92398465 295 295 295 295 360
623 20241209 094800 92292265 294 294 294 294 2832
624 20241209 094700 91459657 294 294 294 293 224
625 20241209 094600 91393841 294 295 295 293 198
626 20241209 094500 91335609 295 294 295 292 15333
627 20241209 094400 86845316 294 296 296 294 1431
628 20241209 094300 86421742 296 297 297 296 3962
629 20241209 094200 85245479 297 298 298 294 1690
630 20241209 094100 84743724 298 298 298 297 9165
631 20241209 094000 82014254 298 298 299 293 52355
632 20241209 093900 66596851 298 298 298 298 10
633 20241209 093800 66593871 298 296 298 295 20010
634 20241209 093700 60686879 296 296 296 296 1000
635 20241209 093600 60390879 296 296 296 296 28594
636 20241209 093500 51927055 296 298 298 296 29511
637 20241209 093400 43163828 298 299 299 298 8930
638 20241209 093300 40502678 299 299 299 299 17
639 20241209 093200 40497595 299 299 299 299 100
640 20241209 093100 40467695 298 298 298 298 0
641 20241209 093000 40467695 298 299 299 298 3697
642 20241209 092900 39362305 300 300 300 299 1400
643 20241209 092800 38943105 300 304 304 300 516
644 20241209 092700 38788265 300 304 304 300 20125
645 20241209 092600 32743905 304 304 304 304 1014
646 20241209 092500 32435649 304 301 304 301 2040
647 20241209 092400 31821510 304 304 304 304 129
648 20241209 092300 31782294 301 301 301 301 0
649 20241209 092200 31782294 301 301 301 301 446
650 20241209 092100 31648048 304 304 304 301 385
651 20241209 092000 31531587 303 304 304 303 530
652 20241209 091900 31370897 304 304 304 304 50
653 20241209 091800 31355697 304 304 304 304 41
654 20241209 091700 31343233 304 304 304 304 205
655 20241209 091600 31280913 304 303 304 303 869
656 20241209 091500 31017506 302 300 302 300 210
657 20241209 091400 30954486 300 300 300 300 500
658 20241209 091300 30804486 300 300 300 300 0
659 20241209 091200 30804486 300 299 300 299 26356
660 20241209 091100 22899213 298 298 298 298 1745
661 20241209 091000 22379203 297 297 297 297 0
662 20241209 090900 22379203 297 300 300 297 8330
663 20241209 090800 19889531 300 300 300 300 8106
664 20241209 090700 17457731 300 300 300 300 1742
665 20241209 090600 16935131 300 300 300 300 6009
666 20241209 090500 15132431 300 300 300 300 0
667 20241209 090400 15132431 300 300 300 300 3642
668 20241209 090300 14039831 297 297 297 297 4823
669 20241209 090200 12607400 296 300 300 296 8107
670 20241209 090100 10199000 299 300 300 299 19069
671 20241209 090000 4479300 300 300 300 300 14931