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

682
119650/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202000,223073535,567,567,567,567,2775
20241209,201900,223073535,567,567,567,567,0
20241209,201800,223073535,567,567,567,567,0
20241209,201700,223073535,567,567,567,567,0
20241209,201600,223073535,567,567,567,567,0
20241209,201500,223073535,567,567,567,567,0
20241209,201400,223073535,567,567,567,567,0
20241209,201300,223073535,567,567,567,567,0
20241209,201200,223073535,567,567,567,567,0
20241209,201100,223073535,567,567,567,567,0
20241209,201000,223073535,567,567,567,567,0
20241209,200900,223073535,567,567,567,567,0
20241209,200800,223073535,567,567,567,567,0
20241209,200700,223073535,567,567,567,567,0
20241209,200600,223073535,567,567,567,567,0
20241209,200500,223073535,567,567,567,567,0
20241209,200400,223073535,567,567,567,567,0
20241209,200300,223073535,567,567,567,567,0
20241209,200200,223073535,567,567,567,567,0
20241209,200100,223073535,567,567,567,567,0
20241209,200000,223073535,567,567,567,567,0
20241209,195900,223073535,567,567,567,567,0
20241209,195800,223073535,567,567,567,567,0
20241209,195700,223073535,567,567,567,567,0
20241209,195600,223073535,567,567,567,567,0
20241209,195500,223073535,567,567,567,567,0
20241209,195400,223073535,567,567,567,567,0
20241209,195300,223073535,567,567,567,567,0
20241209,195200,223073535,567,567,567,567,0
20241209,195100,223073535,567,567,567,567,0
20241209,195000,223073535,567,567,567,567,2775
20241209,194900,223073535,567,567,567,567,0
20241209,194800,223073535,567,567,567,567,0
20241209,194700,223073535,567,567,567,567,0
20241209,194600,223073535,567,567,567,567,0
20241209,194500,223073535,567,567,567,567,0
20241209,194400,223073535,567,567,567,567,0
20241209,194300,223073535,567,567,567,567,0
20241209,194200,223073535,567,567,567,567,0
20241209,194100,223073535,567,567,567,567,0
20241209,194000,223073535,567,567,567,567,0
20241209,193900,223073535,567,567,567,567,0
20241209,193800,223073535,567,567,567,567,0
20241209,193700,223073535,567,567,567,567,0
20241209,193600,223073535,567,567,567,567,0
20241209,193500,223073535,567,567,567,567,0
20241209,193400,223073535,567,567,567,567,0
20241209,193300,223073535,567,567,567,567,0
20241209,193200,223073535,567,567,567,567,0
20241209,193100,223073535,567,567,567,567,0
20241209,193000,223073535,567,567,567,567,0
20241209,192900,223073535,567,567,567,567,0
20241209,192800,223073535,567,567,567,567,0
20241209,192700,223073535,567,567,567,567,0
20241209,192600,223073535,567,567,567,567,0
20241209,192500,223073535,567,567,567,567,0
20241209,192400,223073535,567,567,567,567,0
20241209,192300,223073535,567,567,567,567,0
20241209,192200,223073535,567,567,567,567,0
20241209,192100,223073535,567,567,567,567,0
20241209,192000,223073535,567,567,567,567,2775
20241209,191900,223073535,567,567,567,567,0
20241209,191800,223073535,567,567,567,567,0
20241209,191700,223073535,567,567,567,567,0
20241209,191600,223073535,567,567,567,567,0
20241209,191500,223073535,567,567,567,567,0
20241209,191400,223073535,567,567,567,567,0
20241209,191300,223073535,567,567,567,567,0
20241209,191200,223073535,567,567,567,567,0
20241209,191100,223073535,567,567,567,567,0
20241209,191000,223073535,567,567,567,567,0
20241209,190900,223073535,567,567,567,567,0
20241209,190800,223073535,567,567,567,567,0
20241209,190700,223073535,567,567,567,567,0
20241209,190600,223073535,567,567,567,567,0
20241209,190500,223073535,567,567,567,567,0
20241209,190400,223073535,567,567,567,567,0
20241209,190300,223073535,567,567,567,567,0
20241209,190200,223073535,567,567,567,567,0
20241209,190100,223073535,567,567,567,567,0
20241209,190000,223073535,567,567,567,567,0
20241209,185900,223073535,567,567,567,567,0
20241209,185800,223073535,567,567,567,567,0
20241209,185700,223073535,567,567,567,567,0
20241209,185600,223073535,567,567,567,567,0
20241209,185500,223073535,567,567,567,567,0
20241209,185400,223073535,567,567,567,567,0
20241209,185300,223073535,567,567,567,567,0
20241209,185200,223073535,567,567,567,567,0
20241209,185100,223073535,567,567,567,567,0
20241209,185000,223073535,567,567,567,567,2775
20241209,184900,223073535,567,567,567,567,0
20241209,184800,223073535,567,567,567,567,0
20241209,184700,223073535,567,567,567,567,0
20241209,184600,223073535,567,567,567,567,0
20241209,184500,223073535,567,567,567,567,0
20241209,184400,223073535,567,567,567,567,0
20241209,184300,223073535,567,567,567,567,0
20241209,184200,223073535,567,567,567,567,0
20241209,184100,223073535,567,567,567,567,0
20241209,184000,223073535,567,567,567,567,0
20241209,183900,223073535,567,567,567,567,0
20241209,183800,223073535,567,567,567,567,0
20241209,183700,223073535,567,567,567,567,0
20241209,183600,223073535,567,567,567,567,0
20241209,183500,223073535,567,567,567,567,0
20241209,183400,223073535,567,567,567,567,0
20241209,183300,223073535,567,567,567,567,0
20241209,183200,223073535,567,567,567,567,0
20241209,183100,223073535,567,567,567,567,0
20241209,183000,223073535,567,567,567,567,0
20241209,182900,223073535,567,567,567,567,0
20241209,182800,223073535,567,567,567,567,0
20241209,182700,223073535,567,567,567,567,0
20241209,182600,223073535,567,567,567,567,0
20241209,182500,223073535,567,567,567,567,0
20241209,182400,223073535,567,567,567,567,0
20241209,182300,223073535,567,567,567,567,0
20241209,182200,223073535,567,567,567,567,0
20241209,182100,223073535,567,567,567,567,0
20241209,182000,223073535,567,567,567,567,2775
20241209,181900,223073535,567,567,567,567,0
20241209,181800,223073535,567,567,567,567,0
20241209,181700,223073535,567,567,567,567,0
20241209,181600,223073535,567,567,567,567,0
20241209,181500,223073535,567,567,567,567,0
20241209,181400,223073535,567,567,567,567,0
20241209,181300,223073535,567,567,567,567,0
20241209,181200,223073535,567,567,567,567,0
20241209,181100,223073535,567,567,567,567,0
20241209,181000,223073535,567,567,567,567,0
20241209,180900,223073535,567,567,567,567,0
20241209,180800,223073535,567,567,567,567,0
20241209,180700,223073535,567,567,567,567,0
20241209,180600,223073535,567,567,567,567,0
20241209,180500,223073535,567,567,567,567,0
20241209,180400,223073535,567,567,567,567,0
20241209,180300,223073535,567,567,567,567,0
20241209,180200,223073535,567,567,567,567,0
20241209,180100,223073535,567,567,567,567,0
20241209,180000,223073535,567,567,567,567,0
20241209,175900,223073535,567,567,567,567,0
20241209,175800,223073535,567,567,567,567,0
20241209,175700,223073535,567,567,567,567,0
20241209,175600,223073535,567,567,567,567,0
20241209,175500,223073535,567,567,567,567,0
20241209,175400,223073535,567,567,567,567,0
20241209,175300,223073535,567,567,567,567,0
20241209,175200,223073535,567,567,567,567,0
20241209,175100,223073535,567,567,567,567,0
20241209,175000,223073535,567,567,567,567,2775
20241209,174900,223073535,567,567,567,567,0
20241209,174800,223073535,567,567,567,567,0
20241209,174700,223073535,567,567,567,567,0
20241209,174600,223073535,567,567,567,567,0
20241209,174500,223073535,567,567,567,567,0
20241209,174400,223073535,567,567,567,567,0
20241209,174300,223073535,567,567,567,567,0
20241209,174200,223073535,567,567,567,567,0
20241209,174100,223073535,567,567,567,567,0
20241209,174000,223073535,567,567,567,567,0
20241209,173900,223073535,567,567,567,567,0
20241209,173800,223073535,567,567,567,567,0
20241209,173700,223073535,567,567,567,567,0
20241209,173600,223073535,567,567,567,567,0
20241209,173500,223073535,567,567,567,567,0
20241209,173400,223073535,567,567,567,567,0
20241209,173300,223073535,567,567,567,567,0
20241209,173200,223073535,567,567,567,567,0
20241209,173100,223073535,567,567,567,567,0
20241209,173000,223073535,567,567,567,567,0
20241209,172900,223073535,567,567,567,567,0
20241209,172800,223073535,567,567,567,567,0
20241209,172700,223073535,567,567,567,567,0
20241209,172600,223073535,567,567,567,567,0
20241209,172500,223073535,567,567,567,567,0
20241209,172400,223073535,567,567,567,567,0
20241209,172300,223073535,567,567,567,567,0
20241209,172200,223073535,567,567,567,567,0
20241209,172100,223073535,567,567,567,567,0
20241209,172000,223073535,567,567,567,567,2775
20241209,171900,223073535,567,567,567,567,0
20241209,171800,223073535,567,567,567,567,0
20241209,171700,223073535,567,567,567,567,0
20241209,171600,223073535,567,567,567,567,0
20241209,171500,223073535,567,567,567,567,0
20241209,171400,223073535,567,567,567,567,0
20241209,171300,223073535,567,567,567,567,0
20241209,171200,223073535,567,567,567,567,0
20241209,171100,223073535,567,567,567,567,0
20241209,171000,223073535,567,567,567,567,0
20241209,170900,223073535,567,567,567,567,0
20241209,170800,223073535,567,567,567,567,0
20241209,170700,223073535,567,567,567,567,0
20241209,170600,223073535,567,567,567,567,0
20241209,170500,223073535,567,567,567,567,0
20241209,170400,223073535,567,567,567,567,0
20241209,170300,223073535,567,567,567,567,0
20241209,170200,223073535,567,567,567,567,0
20241209,170100,223073535,567,567,567,567,0
20241209,170000,223073535,567,567,567,567,0
20241209,165900,223073535,567,567,567,567,0
20241209,165800,223073535,567,567,567,567,0
20241209,165700,223073535,567,567,567,567,0
20241209,165600,223073535,567,567,567,567,0
20241209,165500,223073535,567,567,567,567,0
20241209,165400,223073535,567,567,567,567,0
20241209,165300,223073535,567,567,567,567,0
20241209,165200,223073535,567,567,567,567,0
20241209,165100,223073535,567,567,567,567,0
20241209,165000,223073535,567,567,567,567,2775
20241209,164900,223073535,567,567,567,567,0
20241209,164800,223073535,567,567,567,567,0
20241209,164700,223073535,567,567,567,567,0
20241209,164600,223073535,567,567,567,567,0
20241209,164500,223073535,567,567,567,567,0
20241209,164400,223073535,567,567,567,567,0
20241209,164300,223073535,567,567,567,567,0
20241209,164200,223073535,567,567,567,567,0
20241209,164100,223073535,567,567,567,567,0
20241209,164000,223073535,567,567,567,567,0
20241209,163900,223073535,567,567,567,567,0
20241209,163800,223073535,567,567,567,567,0
20241209,163700,223073535,567,567,567,567,0
20241209,163600,223073535,567,567,567,567,0
20241209,163500,223073535,567,567,567,567,0
20241209,163400,223073535,567,567,567,567,0
20241209,163300,223073535,567,567,567,567,0
20241209,163200,223073535,567,567,567,567,0
20241209,163100,223073535,567,567,567,567,0
20241209,163000,223073535,567,567,567,567,0
20241209,162900,223073535,567,567,567,567,0
20241209,162800,223073535,567,567,567,567,0
20241209,162700,223073535,567,567,567,567,0
20241209,162600,223073535,567,567,567,567,0
20241209,162500,223073535,567,567,567,567,0
20241209,162400,223073535,567,567,567,567,0
20241209,162300,223073535,567,567,567,567,0
20241209,162200,223073535,567,567,567,567,0
20241209,162100,223073535,567,567,567,567,0
20241209,162000,223073535,567,567,567,567,2775
20241209,161900,223073535,567,567,567,567,0
20241209,161800,223073535,567,567,567,567,0
20241209,161700,223073535,567,567,567,567,0
20241209,161600,223073535,567,567,567,567,0
20241209,161500,223073535,567,567,567,567,0
20241209,161400,223073535,567,567,567,567,0
20241209,161300,223073535,567,567,567,567,0
20241209,161200,223073535,567,567,567,567,0
20241209,161100,223073535,567,567,567,567,0
20241209,161000,223073535,567,567,567,567,0
20241209,160900,223073535,567,567,567,567,0
20241209,160800,223073535,567,567,567,567,0
20241209,160700,223073535,567,567,567,567,0
20241209,160600,223073535,567,567,567,567,0
20241209,160500,223073535,567,567,567,567,0
20241209,160400,223073535,567,567,567,567,0
20241209,160300,223073535,567,567,567,567,0
20241209,160200,223073535,567,567,567,567,0
20241209,160100,223073535,567,567,567,567,0
20241209,160000,223073535,567,567,567,567,0
20241209,155900,223073535,567,567,567,567,0
20241209,155800,223073535,567,567,567,567,0
20241209,155700,223073535,567,567,567,567,0
20241209,155600,223073535,567,567,567,567,0
20241209,155500,223073535,567,567,567,567,0
20241209,155400,223073535,567,567,567,567,0
20241209,155300,223073535,567,567,567,567,0
20241209,155200,223073535,567,567,567,567,0
20241209,155100,223073535,567,567,567,567,0
20241209,155000,223073535,567,567,567,567,2775
20241209,154900,223073535,567,567,567,567,0
20241209,154800,223073535,567,567,567,567,0
20241209,154700,223073535,567,567,567,567,0
20241209,154600,223073535,567,567,567,567,0
20241209,154500,223073535,567,567,567,567,0
20241209,154400,223073535,567,567,567,567,0
20241209,154300,223073535,567,567,567,567,0
20241209,154200,223073535,567,567,567,567,0
20241209,154100,223073535,567,567,567,567,0
20241209,154000,223073535,567,567,567,567,0
20241209,153900,223073535,567,567,567,567,0
20241209,153800,223073535,567,567,567,567,0
20241209,153700,223073535,567,567,567,567,0
20241209,153600,223073535,567,567,567,567,0
20241209,153500,223073535,567,567,567,567,0
20241209,153400,223073535,567,567,567,567,0
20241209,153300,223073535,567,567,567,567,0
20241209,153200,223073535,567,567,567,567,0
20241209,153100,223073535,567,567,567,567,0
20241209,153000,223073535,567,567,567,567,2775
20241209,152900,221500110,565,565,565,565,0
20241209,152800,221500110,565,565,565,565,0
20241209,152700,221500110,565,565,565,565,0
20241209,152600,221500110,565,565,565,565,0
20241209,152500,221500110,565,565,565,565,0
20241209,152400,221500110,565,565,565,565,0
20241209,152300,221500110,565,565,565,565,0
20241209,152200,221500110,565,565,565,565,0
20241209,152100,221500110,565,565,565,565,0
20241209,152000,221500110,565,565,565,565,0
20241209,151900,221500110,565,561,565,558,10354
20241209,151800,215695767,559,562,562,559,622
20241209,151700,215348000,569,569,569,569,0
20241209,151600,215348000,569,569,569,569,1
20241209,151500,215347431,569,569,569,569,3727
20241209,151400,213226768,569,569,569,569,1
20241209,151300,213226199,559,563,563,559,2379
20241209,151200,211896333,570,569,570,550,25759
20241209,151100,197473764,567,567,567,567,0
20241209,151000,197473764,567,567,567,567,1446
20241209,150900,196653882,567,568,568,567,763
20241209,150800,196220531,569,569,569,569,2
20241209,150700,196219393,570,570,570,570,0
20241209,150600,196219393,570,570,570,570,878
20241209,150500,195718933,569,569,569,569,6
20241209,150400,195715519,568,568,568,568,134
20241209,150300,195639407,568,569,569,568,189
20241209,150200,195531923,569,570,570,569,388
20241209,150100,195311072,569,570,570,569,1440
20241209,150000,194490877,570,572,572,570,2377
20241209,145900,193133283,573,573,573,573,0
20241209,145800,193133283,573,573,573,572,4906
20241209,145700,190326375,574,574,574,574,0
20241209,145600,190326375,574,574,574,574,0
20241209,145500,190326375,574,574,574,574,37
20241209,145400,190305137,574,574,574,574,536
20241209,145300,189997473,574,574,574,574,0
20241209,145200,189997473,574,575,575,574,288
20241209,145100,189832160,575,575,575,575,0
20241209,145000,189832160,575,578,578,575,26390
20241209,144900,174613058,577,577,577,577,0
20241209,144800,174613058,577,577,577,577,0
20241209,144700,174613058,577,578,578,577,8766
20241209,144600,169554058,579,579,579,579,0
20241209,144500,169554058,579,579,579,579,0
20241209,144400,169554058,579,579,579,579,0
20241209,144300,169554058,579,579,579,579,0
20241209,144200,169554058,579,579,579,579,0
20241209,144100,169554058,579,579,579,579,3000
20241209,144000,167817058,578,579,579,578,2071
20241209,143900,166618216,579,579,579,579,0
20241209,143800,166618216,579,579,579,579,0
20241209,143700,166618216,579,579,579,579,0
20241209,143600,166618216,579,579,579,579,897
20241209,143500,166098853,578,578,578,578,0
20241209,143400,166098853,578,578,578,578,0
20241209,143300,166098853,578,578,578,578,0
20241209,143200,166098853,578,578,578,578,1
20241209,143100,166098275,578,578,578,578,0
20241209,143000,166098275,578,578,578,578,0
20241209,142900,166098275,578,578,578,578,0
20241209,142800,166098275,578,578,578,578,0
20241209,142700,166098275,578,578,578,578,0
20241209,142600,166098275,578,578,578,578,0
20241209,142500,166098275,578,579,579,578,322
20241209,142400,165912158,579,579,579,579,0
20241209,142300,165912158,579,579,579,579,1748
20241209,142200,164900066,579,579,579,579,891
20241209,142100,164384177,580,580,580,580,80
20241209,142000,164337777,580,580,580,580,0
20241209,141900,164337777,580,580,580,580,0
20241209,141800,164337777,580,580,580,580,0
20241209,141700,164337777,580,580,580,580,30
20241209,141600,164320377,580,580,580,580,6
20241209,141500,164316897,579,579,579,579,2237
20241209,141400,163021674,580,580,580,580,1
20241209,141300,163021094,579,579,579,579,0
20241209,141200,163021094,579,579,579,579,272
20241209,141100,162863606,579,579,579,579,0
20241209,141000,162863606,579,580,580,579,225
20241209,140900,162733231,580,580,580,580,10
20241209,140800,162727431,579,579,579,579,0
20241209,140700,162727431,579,580,580,579,138
20241209,140600,162647528,579,579,579,579,0
20241209,140500,162647528,579,579,579,579,0
20241209,140400,162647528,579,579,579,579,0
20241209,140300,162647528,579,579,579,579,0
20241209,140200,162647528,579,579,579,579,1
20241209,140100,162646949,580,580,580,580,0
20241209,140000,162646949,580,579,580,579,10
20241209,135900,162641157,579,579,579,579,0
20241209,135800,162641157,579,579,579,579,0
20241209,135700,162641157,579,579,579,579,1
20241209,135600,162640578,577,579,579,577,455
20241209,135500,162377578,578,578,578,578,0
20241209,135400,162377578,578,578,578,578,0
20241209,135300,162377578,578,578,578,578,1
20241209,135200,162377000,578,578,578,578,534
20241209,135100,162068348,577,577,577,577,0
20241209,135000,162068348,577,577,577,577,0
20241209,134900,162068348,577,577,577,577,2
20241209,134800,162067194,577,580,580,577,101
20241209,134700,162008914,580,580,580,580,1
20241209,134600,162008334,577,577,577,577,1530
20241209,134500,161125524,577,579,579,577,100
20241209,134400,161067820,580,580,580,580,3
20241209,134300,161066080,580,580,580,580,60
20241209,134200,161031280,580,580,580,580,1
20241209,134100,161030700,577,577,577,577,0
20241209,134000,161030700,577,577,577,577,0
20241209,133900,161030700,577,577,577,577,0
20241209,133800,161030700,577,578,578,577,100
20241209,133700,160972995,578,578,578,578,0
20241209,133600,160972995,578,578,578,578,0
20241209,133500,160972995,578,578,578,578,0
20241209,133400,160972995,578,577,578,577,667
20241209,133300,160587769,578,578,578,578,4
20241209,133200,160585457,577,577,577,577,358
20241209,133100,160378891,577,577,577,577,0
20241209,133000,160378891,577,577,577,577,1354
20241209,132900,159597633,577,578,578,577,1556
20241209,132800,158698285,578,578,578,578,0
20241209,132700,158698285,578,580,580,578,955
20241209,132600,158145742,581,581,581,581,0
20241209,132500,158145742,581,581,581,581,0
20241209,132400,158145742,581,581,581,581,0
20241209,132300,158145742,581,581,581,581,1
20241209,132200,158145161,581,581,581,581,54
20241209,132100,158113787,581,581,581,581,0
20241209,132000,158113787,581,581,581,581,1
20241209,131900,158113206,581,581,581,581,0
20241209,131800,158113206,581,581,581,581,3000
20241209,131700,156370206,581,581,581,577,2733
20241209,131600,154790118,581,581,581,581,0
20241209,131500,154790118,581,581,581,581,202
20241209,131400,154672756,586,586,586,586,0
20241209,131300,154672756,586,586,586,586,0
20241209,131200,154672756,586,586,586,586,0
20241209,131100,154672756,586,586,586,586,0
20241209,131000,154672756,586,586,586,586,0
20241209,130900,154672756,586,586,586,586,0
20241209,130800,154672756,586,586,586,586,0
20241209,130700,154672756,586,586,586,586,0
20241209,130600,154672756,586,586,586,586,0
20241209,130500,154672756,586,586,586,586,2
20241209,130400,154671584,581,581,581,581,0
20241209,130300,154671584,581,581,581,581,0
20241209,130200,154671584,581,581,581,581,0
20241209,130100,154671584,581,581,581,581,0
20241209,130000,154671584,581,581,581,581,0
20241209,125900,154671584,581,581,581,581,625
20241209,125800,154308459,582,582,582,582,160
20241209,125700,154215339,582,582,582,582,0
20241209,125600,154215339,582,582,582,582,0
20241209,125500,154215339,582,582,582,582,0
20241209,125400,154215339,582,582,582,582,5840
20241209,125300,150816459,582,582,582,582,227
20241209,125200,150684345,582,583,583,582,2000
20241209,125100,149519351,583,583,583,583,0
20241209,125000,149519351,583,584,584,583,220
20241209,124900,149391073,583,583,583,583,0
20241209,124800,149391073,583,583,583,583,0
20241209,124700,149391073,583,583,583,583,0
20241209,124600,149391073,583,583,583,583,0
20241209,124500,149391073,583,583,583,583,100
20241209,124400,149332773,583,583,583,583,0
20241209,124300,149332773,583,583,583,583,0
20241209,124200,149332773,583,583,583,583,228
20241209,124100,149199849,583,583,583,583,0
20241209,124000,149199849,583,583,583,583,0
20241209,123900,149199849,583,583,583,583,0
20241209,123800,149199849,583,583,583,583,0
20241209,123700,149199849,583,583,583,583,0
20241209,123600,149199849,583,583,583,583,855
20241209,123500,148701384,583,583,583,583,0
20241209,123400,148701384,583,583,583,583,2
20241209,123300,148700218,583,583,583,583,0
20241209,123200,148700218,583,583,583,583,0
20241209,123100,148700218,583,583,583,583,0
20241209,123000,148700218,583,583,583,583,20
20241209,122900,148688558,583,583,583,583,0
20241209,122800,148688558,583,583,583,583,0
20241209,122700,148688558,583,583,583,583,0
20241209,122600,148688558,583,583,583,583,0
20241209,122500,148688558,583,583,583,583,0
20241209,122400,148688558,583,583,583,583,0
20241209,122300,148688558,583,588,589,583,214
20241209,122200,148563205,590,590,590,590,0
20241209,122100,148563205,590,590,590,590,0
20241209,122000,148563205,590,590,590,590,1
20241209,121900,148562615,583,583,583,583,0
20241209,121800,148562615,583,583,583,583,0
20241209,121700,148562615,583,583,583,583,0
20241209,121600,148562615,583,583,583,583,0
20241209,121500,148562615,583,583,583,583,0
20241209,121400,148562615,583,583,583,583,0
20241209,121300,148562615,583,583,583,583,0
20241209,121200,148562615,583,583,583,583,0
20241209,121100,148562615,583,583,583,583,0
20241209,121000,148562615,583,583,583,583,999
20241209,120900,147980198,582,582,582,582,5
20241209,120800,147977288,590,590,590,590,1
20241209,120700,147976698,580,580,580,580,0
20241209,120600,147976698,580,580,580,580,0
20241209,120500,147976698,580,580,580,580,0
20241209,120400,147976698,580,580,580,580,1
20241209,120300,147976118,580,580,580,580,0
20241209,120200,147976118,580,580,580,580,13387
20241209,120100,140211658,582,582,582,582,0
20241209,120000,140211658,582,582,582,582,1047
20241209,115900,139602304,580,585,585,580,310
20241209,115800,139422354,585,585,585,585,100
20241209,115700,139363854,585,585,585,585,1544
20241209,115600,138460614,585,587,587,585,105
20241209,115500,138399134,588,588,588,588,1
20241209,115400,138398546,589,589,589,589,1
20241209,115300,138397957,589,589,589,589,1
20241209,115200,138397368,590,591,591,590,1731
20241209,115100,137374349,591,591,591,591,236
20241209,115000,137234873,592,591,592,591,149
20241209,114900,137146810,591,591,591,591,300
20241209,114800,136969510,592,592,592,592,1
20241209,114700,136968918,591,591,591,591,0
20241209,114600,136968918,591,591,591,591,0
20241209,114500,136968918,591,591,591,591,60
20241209,114400,136933458,591,591,591,591,8
20241209,114300,136928730,591,591,591,591,20
20241209,114200,136916910,591,591,591,591,0
20241209,114100,136916910,591,592,592,591,1233
20241209,114000,136187707,591,592,592,591,2428
20241209,113900,134750413,594,594,594,594,0
20241209,113800,134750413,594,594,594,594,0
20241209,113700,134750413,594,594,594,594,1
20241209,113600,134749819,594,594,594,594,0
20241209,113500,134749819,594,594,594,594,0
20241209,113400,134749819,594,594,594,594,2
20241209,113300,134748631,592,592,592,592,0
20241209,113200,134748631,592,592,592,592,0
20241209,113100,134748631,592,592,592,592,0
20241209,113000,134748631,592,592,592,592,2680
20241209,112900,133162071,592,592,592,592,0
20241209,112800,133162071,592,592,592,592,0
20241209,112700,133162071,592,592,592,592,0
20241209,112600,133162071,592,592,592,592,2000
20241209,112500,131978071,592,592,592,592,0
20241209,112400,131978071,592,592,592,592,2
20241209,112300,131976887,591,591,591,591,0
20241209,112200,131976887,591,591,591,591,0
20241209,112100,131976887,591,592,592,591,2481
20241209,112000,130509689,592,592,592,592,1000
20241209,111900,129917689,594,594,594,594,250
20241209,111800,129769189,593,593,593,593,14
20241209,111700,129760887,593,595,595,593,1708
20241209,111600,128745892,595,595,595,595,0
20241209,111500,128745892,595,595,595,595,0
20241209,111400,128745892,595,600,600,595,6686
20241209,111300,124737126,600,600,600,600,0
20241209,111200,124737126,600,600,600,600,0
20241209,111100,124737126,600,599,600,599,1706
20241209,111000,123715056,606,606,606,606,0
20241209,110900,123715056,606,606,606,606,0
20241209,110800,123715056,606,606,606,606,0
20241209,110700,123715056,606,606,606,606,1358
20241209,110600,122892108,606,601,606,601,110
20241209,110500,122825523,601,601,601,601,1
20241209,110400,122824922,601,601,601,601,4
20241209,110300,122822518,596,596,596,596,0
20241209,110200,122822518,596,596,596,596,0
20241209,110100,122822518,596,597,597,596,200
20241209,110000,122703136,596,596,596,596,0
20241209,105900,122703136,596,596,596,596,0
20241209,105800,122703136,596,596,596,596,0
20241209,105700,122703136,596,596,596,596,0
20241209,105600,122703136,596,596,596,596,0
20241209,105500,122703136,596,596,596,596,0
20241209,105400,122703136,596,596,596,596,0
20241209,105300,122703136,596,596,596,596,0
20241209,105200,122703136,596,599,599,596,4074
20241209,105100,120262819,599,599,599,599,0
20241209,105000,120262819,599,599,599,599,488
20241209,104900,119970507,599,599,599,599,101
20241209,104800,119910008,598,598,598,598,1060
20241209,104700,119276128,598,599,599,598,105
20241209,104600,119213238,592,592,592,592,0
20241209,104500,119213238,592,593,593,592,7116
20241209,104400,115000565,595,600,600,595,3516
20241209,104300,112905859,601,608,608,601,2358
20241209,104200,111480344,608,608,608,608,100
20241209,104100,111419544,609,609,609,609,1000
20241209,104000,110810544,610,609,610,609,1000
20241209,103900,110200686,610,610,610,610,1
20241209,103800,110200076,601,601,601,601,0
20241209,103700,110200076,601,601,601,601,0
20241209,103600,110200076,601,605,605,601,915
20241209,103500,109646868,613,610,615,593,5341
20241209,103400,106370146,610,606,616,600,16021
20241209,103300,96615187,607,597,607,596,4000
20241209,103200,94211580,589,589,589,589,0
20241209,103100,94211580,589,589,589,589,0
20241209,103000,94211580,589,589,589,589,0
20241209,102900,94211580,589,590,590,589,667
20241209,102800,93818711,578,580,580,578,5000
20241209,102700,90926267,610,581,610,581,5000
20241209,102600,87941909,577,577,577,577,0
20241209,102500,87941909,577,577,577,577,57
20241209,102400,87909020,577,577,577,577,569
20241209,102300,87580707,577,577,577,577,0
20241209,102200,87580707,577,577,577,577,11
20241209,102100,87574360,577,577,577,577,26
20241209,102000,87559358,577,576,577,576,50
20241209,101900,87530520,576,576,576,576,201
20241209,101800,87414744,574,574,574,574,53
20241209,101700,87384322,576,576,576,576,50
20241209,101600,87355522,576,576,576,576,0
20241209,101500,87355522,576,576,576,576,1
20241209,101400,87354946,574,574,574,574,0
20241209,101300,87354946,574,574,574,574,0
20241209,101200,87354946,574,574,574,574,0
20241209,101100,87354946,574,574,574,574,1
20241209,101000,87354372,574,574,574,574,0
20241209,100900,87354372,574,574,574,574,800
20241209,100800,86895172,576,576,576,576,0
20241209,100700,86895172,576,576,576,576,0
20241209,100600,86895172,576,576,576,576,102
20241209,100500,86836420,576,576,576,576,0
20241209,100400,86836420,576,576,576,576,230
20241209,100300,86703940,576,576,576,576,50
20241209,100200,86675140,576,576,576,576,1
20241209,100100,86674564,572,572,572,572,325
20241209,100000,86488664,573,572,573,572,8005
20241209,095900,81906962,572,572,572,572,508
20241209,095800,81616386,572,572,572,572,0
20241209,095700,81616386,572,572,572,572,0
20241209,095600,81616386,572,572,572,572,2500
20241209,095500,80186386,572,572,572,572,184
20241209,095400,80081138,571,571,571,571,1003
20241209,095300,79508425,573,573,573,573,0
20241209,095200,79508425,573,573,573,573,0
20241209,095100,79508425,573,573,573,573,0
20241209,095000,79508425,573,573,573,573,0
20241209,094900,79508425,573,573,573,573,1945
20241209,094800,78393940,570,573,573,570,1521
20241209,094700,77523800,573,576,576,572,109
20241209,094600,77461044,576,576,576,570,6788
20241209,094500,73587744,570,575,575,570,12500
20241209,094400,66457308,575,575,575,575,1758
20241209,094300,65446458,572,572,572,572,798
20241209,094200,64990002,572,565,573,565,2762
20241209,094100,63426028,565,569,569,565,518
20241209,094000,63132988,571,571,571,571,4
20241209,093900,63130704,570,566,570,566,2003
20241209,093800,61988999,569,572,572,569,4
20241209,093700,61986714,572,570,572,562,34
20241209,093600,61967537,573,573,573,573,50
20241209,093500,61938887,573,574,574,573,2
20241209,093400,61937740,575,567,575,567,412
20241209,093300,61704110,567,565,567,565,3000
20241209,093200,60004181,565,565,565,565,32
20241209,093100,59986101,561,566,566,561,2070
20241209,093000,58823176,568,566,568,566,504
20241209,092900,58537906,567,571,571,567,1197
20241209,092800,57858302,570,570,570,570,361
20241209,092700,57652532,570,570,570,570,500
20241209,092600,57367532,570,570,570,570,1022
20241209,092500,56784992,570,573,573,570,102
20241209,092400,56726845,575,574,575,569,124
20241209,092300,56655806,568,568,568,568,639
20241209,092200,56292854,568,568,568,568,1161
20241209,092100,55633406,568,564,568,564,3528
20241209,092000,53639371,562,565,565,562,4
20241209,091900,53637117,560,567,567,560,201
20241209,091800,53524206,568,568,568,568,40
20241209,091700,53501486,568,565,569,564,1737
20241209,091600,52517209,564,562,564,562,5807
20241209,091500,49250574,563,553,563,547,5652
20241209,091400,46130578,552,563,563,552,4100
20241209,091300,43843804,540,563,563,540,26956
20241209,091200,28954855,565,569,569,565,3481
20241209,091100,26974170,567,567,567,564,5072
20241209,091000,24098351,567,567,568,567,1174
20241209,090900,23432675,569,570,570,560,24086
20241209,090800,9931268,571,577,577,571,743
20241209,090700,9504415,580,580,580,580,100
20241209,090600,9446415,571,571,571,571,106
20241209,090500,9385889,570,571,571,570,1250
20241209,090400,8672489,571,581,582,570,9592
20241209,090300,3124615,581,583,583,581,194
20241209,090200,3011725,583,583,583,583,0
20241209,090100,3011725,583,590,592,580,1940
20241209,090000,1881585,591,595,595,591,3163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202000 223073535 567 567 567 567 2775
3 20241209 201900 223073535 567 567 567 567 0
4 20241209 201800 223073535 567 567 567 567 0
5 20241209 201700 223073535 567 567 567 567 0
6 20241209 201600 223073535 567 567 567 567 0
7 20241209 201500 223073535 567 567 567 567 0
8 20241209 201400 223073535 567 567 567 567 0
9 20241209 201300 223073535 567 567 567 567 0
10 20241209 201200 223073535 567 567 567 567 0
11 20241209 201100 223073535 567 567 567 567 0
12 20241209 201000 223073535 567 567 567 567 0
13 20241209 200900 223073535 567 567 567 567 0
14 20241209 200800 223073535 567 567 567 567 0
15 20241209 200700 223073535 567 567 567 567 0
16 20241209 200600 223073535 567 567 567 567 0
17 20241209 200500 223073535 567 567 567 567 0
18 20241209 200400 223073535 567 567 567 567 0
19 20241209 200300 223073535 567 567 567 567 0
20 20241209 200200 223073535 567 567 567 567 0
21 20241209 200100 223073535 567 567 567 567 0
22 20241209 200000 223073535 567 567 567 567 0
23 20241209 195900 223073535 567 567 567 567 0
24 20241209 195800 223073535 567 567 567 567 0
25 20241209 195700 223073535 567 567 567 567 0
26 20241209 195600 223073535 567 567 567 567 0
27 20241209 195500 223073535 567 567 567 567 0
28 20241209 195400 223073535 567 567 567 567 0
29 20241209 195300 223073535 567 567 567 567 0
30 20241209 195200 223073535 567 567 567 567 0
31 20241209 195100 223073535 567 567 567 567 0
32 20241209 195000 223073535 567 567 567 567 2775
33 20241209 194900 223073535 567 567 567 567 0
34 20241209 194800 223073535 567 567 567 567 0
35 20241209 194700 223073535 567 567 567 567 0
36 20241209 194600 223073535 567 567 567 567 0
37 20241209 194500 223073535 567 567 567 567 0
38 20241209 194400 223073535 567 567 567 567 0
39 20241209 194300 223073535 567 567 567 567 0
40 20241209 194200 223073535 567 567 567 567 0
41 20241209 194100 223073535 567 567 567 567 0
42 20241209 194000 223073535 567 567 567 567 0
43 20241209 193900 223073535 567 567 567 567 0
44 20241209 193800 223073535 567 567 567 567 0
45 20241209 193700 223073535 567 567 567 567 0
46 20241209 193600 223073535 567 567 567 567 0
47 20241209 193500 223073535 567 567 567 567 0
48 20241209 193400 223073535 567 567 567 567 0
49 20241209 193300 223073535 567 567 567 567 0
50 20241209 193200 223073535 567 567 567 567 0
51 20241209 193100 223073535 567 567 567 567 0
52 20241209 193000 223073535 567 567 567 567 0
53 20241209 192900 223073535 567 567 567 567 0
54 20241209 192800 223073535 567 567 567 567 0
55 20241209 192700 223073535 567 567 567 567 0
56 20241209 192600 223073535 567 567 567 567 0
57 20241209 192500 223073535 567 567 567 567 0
58 20241209 192400 223073535 567 567 567 567 0
59 20241209 192300 223073535 567 567 567 567 0
60 20241209 192200 223073535 567 567 567 567 0
61 20241209 192100 223073535 567 567 567 567 0
62 20241209 192000 223073535 567 567 567 567 2775
63 20241209 191900 223073535 567 567 567 567 0
64 20241209 191800 223073535 567 567 567 567 0
65 20241209 191700 223073535 567 567 567 567 0
66 20241209 191600 223073535 567 567 567 567 0
67 20241209 191500 223073535 567 567 567 567 0
68 20241209 191400 223073535 567 567 567 567 0
69 20241209 191300 223073535 567 567 567 567 0
70 20241209 191200 223073535 567 567 567 567 0
71 20241209 191100 223073535 567 567 567 567 0
72 20241209 191000 223073535 567 567 567 567 0
73 20241209 190900 223073535 567 567 567 567 0
74 20241209 190800 223073535 567 567 567 567 0
75 20241209 190700 223073535 567 567 567 567 0
76 20241209 190600 223073535 567 567 567 567 0
77 20241209 190500 223073535 567 567 567 567 0
78 20241209 190400 223073535 567 567 567 567 0
79 20241209 190300 223073535 567 567 567 567 0
80 20241209 190200 223073535 567 567 567 567 0
81 20241209 190100 223073535 567 567 567 567 0
82 20241209 190000 223073535 567 567 567 567 0
83 20241209 185900 223073535 567 567 567 567 0
84 20241209 185800 223073535 567 567 567 567 0
85 20241209 185700 223073535 567 567 567 567 0
86 20241209 185600 223073535 567 567 567 567 0
87 20241209 185500 223073535 567 567 567 567 0
88 20241209 185400 223073535 567 567 567 567 0
89 20241209 185300 223073535 567 567 567 567 0
90 20241209 185200 223073535 567 567 567 567 0
91 20241209 185100 223073535 567 567 567 567 0
92 20241209 185000 223073535 567 567 567 567 2775
93 20241209 184900 223073535 567 567 567 567 0
94 20241209 184800 223073535 567 567 567 567 0
95 20241209 184700 223073535 567 567 567 567 0
96 20241209 184600 223073535 567 567 567 567 0
97 20241209 184500 223073535 567 567 567 567 0
98 20241209 184400 223073535 567 567 567 567 0
99 20241209 184300 223073535 567 567 567 567 0
100 20241209 184200 223073535 567 567 567 567 0
101 20241209 184100 223073535 567 567 567 567 0
102 20241209 184000 223073535 567 567 567 567 0
103 20241209 183900 223073535 567 567 567 567 0
104 20241209 183800 223073535 567 567 567 567 0
105 20241209 183700 223073535 567 567 567 567 0
106 20241209 183600 223073535 567 567 567 567 0
107 20241209 183500 223073535 567 567 567 567 0
108 20241209 183400 223073535 567 567 567 567 0
109 20241209 183300 223073535 567 567 567 567 0
110 20241209 183200 223073535 567 567 567 567 0
111 20241209 183100 223073535 567 567 567 567 0
112 20241209 183000 223073535 567 567 567 567 0
113 20241209 182900 223073535 567 567 567 567 0
114 20241209 182800 223073535 567 567 567 567 0
115 20241209 182700 223073535 567 567 567 567 0
116 20241209 182600 223073535 567 567 567 567 0
117 20241209 182500 223073535 567 567 567 567 0
118 20241209 182400 223073535 567 567 567 567 0
119 20241209 182300 223073535 567 567 567 567 0
120 20241209 182200 223073535 567 567 567 567 0
121 20241209 182100 223073535 567 567 567 567 0
122 20241209 182000 223073535 567 567 567 567 2775
123 20241209 181900 223073535 567 567 567 567 0
124 20241209 181800 223073535 567 567 567 567 0
125 20241209 181700 223073535 567 567 567 567 0
126 20241209 181600 223073535 567 567 567 567 0
127 20241209 181500 223073535 567 567 567 567 0
128 20241209 181400 223073535 567 567 567 567 0
129 20241209 181300 223073535 567 567 567 567 0
130 20241209 181200 223073535 567 567 567 567 0
131 20241209 181100 223073535 567 567 567 567 0
132 20241209 181000 223073535 567 567 567 567 0
133 20241209 180900 223073535 567 567 567 567 0
134 20241209 180800 223073535 567 567 567 567 0
135 20241209 180700 223073535 567 567 567 567 0
136 20241209 180600 223073535 567 567 567 567 0
137 20241209 180500 223073535 567 567 567 567 0
138 20241209 180400 223073535 567 567 567 567 0
139 20241209 180300 223073535 567 567 567 567 0
140 20241209 180200 223073535 567 567 567 567 0
141 20241209 180100 223073535 567 567 567 567 0
142 20241209 180000 223073535 567 567 567 567 0
143 20241209 175900 223073535 567 567 567 567 0
144 20241209 175800 223073535 567 567 567 567 0
145 20241209 175700 223073535 567 567 567 567 0
146 20241209 175600 223073535 567 567 567 567 0
147 20241209 175500 223073535 567 567 567 567 0
148 20241209 175400 223073535 567 567 567 567 0
149 20241209 175300 223073535 567 567 567 567 0
150 20241209 175200 223073535 567 567 567 567 0
151 20241209 175100 223073535 567 567 567 567 0
152 20241209 175000 223073535 567 567 567 567 2775
153 20241209 174900 223073535 567 567 567 567 0
154 20241209 174800 223073535 567 567 567 567 0
155 20241209 174700 223073535 567 567 567 567 0
156 20241209 174600 223073535 567 567 567 567 0
157 20241209 174500 223073535 567 567 567 567 0
158 20241209 174400 223073535 567 567 567 567 0
159 20241209 174300 223073535 567 567 567 567 0
160 20241209 174200 223073535 567 567 567 567 0
161 20241209 174100 223073535 567 567 567 567 0
162 20241209 174000 223073535 567 567 567 567 0
163 20241209 173900 223073535 567 567 567 567 0
164 20241209 173800 223073535 567 567 567 567 0
165 20241209 173700 223073535 567 567 567 567 0
166 20241209 173600 223073535 567 567 567 567 0
167 20241209 173500 223073535 567 567 567 567 0
168 20241209 173400 223073535 567 567 567 567 0
169 20241209 173300 223073535 567 567 567 567 0
170 20241209 173200 223073535 567 567 567 567 0
171 20241209 173100 223073535 567 567 567 567 0
172 20241209 173000 223073535 567 567 567 567 0
173 20241209 172900 223073535 567 567 567 567 0
174 20241209 172800 223073535 567 567 567 567 0
175 20241209 172700 223073535 567 567 567 567 0
176 20241209 172600 223073535 567 567 567 567 0
177 20241209 172500 223073535 567 567 567 567 0
178 20241209 172400 223073535 567 567 567 567 0
179 20241209 172300 223073535 567 567 567 567 0
180 20241209 172200 223073535 567 567 567 567 0
181 20241209 172100 223073535 567 567 567 567 0
182 20241209 172000 223073535 567 567 567 567 2775
183 20241209 171900 223073535 567 567 567 567 0
184 20241209 171800 223073535 567 567 567 567 0
185 20241209 171700 223073535 567 567 567 567 0
186 20241209 171600 223073535 567 567 567 567 0
187 20241209 171500 223073535 567 567 567 567 0
188 20241209 171400 223073535 567 567 567 567 0
189 20241209 171300 223073535 567 567 567 567 0
190 20241209 171200 223073535 567 567 567 567 0
191 20241209 171100 223073535 567 567 567 567 0
192 20241209 171000 223073535 567 567 567 567 0
193 20241209 170900 223073535 567 567 567 567 0
194 20241209 170800 223073535 567 567 567 567 0
195 20241209 170700 223073535 567 567 567 567 0
196 20241209 170600 223073535 567 567 567 567 0
197 20241209 170500 223073535 567 567 567 567 0
198 20241209 170400 223073535 567 567 567 567 0
199 20241209 170300 223073535 567 567 567 567 0
200 20241209 170200 223073535 567 567 567 567 0
201 20241209 170100 223073535 567 567 567 567 0
202 20241209 170000 223073535 567 567 567 567 0
203 20241209 165900 223073535 567 567 567 567 0
204 20241209 165800 223073535 567 567 567 567 0
205 20241209 165700 223073535 567 567 567 567 0
206 20241209 165600 223073535 567 567 567 567 0
207 20241209 165500 223073535 567 567 567 567 0
208 20241209 165400 223073535 567 567 567 567 0
209 20241209 165300 223073535 567 567 567 567 0
210 20241209 165200 223073535 567 567 567 567 0
211 20241209 165100 223073535 567 567 567 567 0
212 20241209 165000 223073535 567 567 567 567 2775
213 20241209 164900 223073535 567 567 567 567 0
214 20241209 164800 223073535 567 567 567 567 0
215 20241209 164700 223073535 567 567 567 567 0
216 20241209 164600 223073535 567 567 567 567 0
217 20241209 164500 223073535 567 567 567 567 0
218 20241209 164400 223073535 567 567 567 567 0
219 20241209 164300 223073535 567 567 567 567 0
220 20241209 164200 223073535 567 567 567 567 0
221 20241209 164100 223073535 567 567 567 567 0
222 20241209 164000 223073535 567 567 567 567 0
223 20241209 163900 223073535 567 567 567 567 0
224 20241209 163800 223073535 567 567 567 567 0
225 20241209 163700 223073535 567 567 567 567 0
226 20241209 163600 223073535 567 567 567 567 0
227 20241209 163500 223073535 567 567 567 567 0
228 20241209 163400 223073535 567 567 567 567 0
229 20241209 163300 223073535 567 567 567 567 0
230 20241209 163200 223073535 567 567 567 567 0
231 20241209 163100 223073535 567 567 567 567 0
232 20241209 163000 223073535 567 567 567 567 0
233 20241209 162900 223073535 567 567 567 567 0
234 20241209 162800 223073535 567 567 567 567 0
235 20241209 162700 223073535 567 567 567 567 0
236 20241209 162600 223073535 567 567 567 567 0
237 20241209 162500 223073535 567 567 567 567 0
238 20241209 162400 223073535 567 567 567 567 0
239 20241209 162300 223073535 567 567 567 567 0
240 20241209 162200 223073535 567 567 567 567 0
241 20241209 162100 223073535 567 567 567 567 0
242 20241209 162000 223073535 567 567 567 567 2775
243 20241209 161900 223073535 567 567 567 567 0
244 20241209 161800 223073535 567 567 567 567 0
245 20241209 161700 223073535 567 567 567 567 0
246 20241209 161600 223073535 567 567 567 567 0
247 20241209 161500 223073535 567 567 567 567 0
248 20241209 161400 223073535 567 567 567 567 0
249 20241209 161300 223073535 567 567 567 567 0
250 20241209 161200 223073535 567 567 567 567 0
251 20241209 161100 223073535 567 567 567 567 0
252 20241209 161000 223073535 567 567 567 567 0
253 20241209 160900 223073535 567 567 567 567 0
254 20241209 160800 223073535 567 567 567 567 0
255 20241209 160700 223073535 567 567 567 567 0
256 20241209 160600 223073535 567 567 567 567 0
257 20241209 160500 223073535 567 567 567 567 0
258 20241209 160400 223073535 567 567 567 567 0
259 20241209 160300 223073535 567 567 567 567 0
260 20241209 160200 223073535 567 567 567 567 0
261 20241209 160100 223073535 567 567 567 567 0
262 20241209 160000 223073535 567 567 567 567 0
263 20241209 155900 223073535 567 567 567 567 0
264 20241209 155800 223073535 567 567 567 567 0
265 20241209 155700 223073535 567 567 567 567 0
266 20241209 155600 223073535 567 567 567 567 0
267 20241209 155500 223073535 567 567 567 567 0
268 20241209 155400 223073535 567 567 567 567 0
269 20241209 155300 223073535 567 567 567 567 0
270 20241209 155200 223073535 567 567 567 567 0
271 20241209 155100 223073535 567 567 567 567 0
272 20241209 155000 223073535 567 567 567 567 2775
273 20241209 154900 223073535 567 567 567 567 0
274 20241209 154800 223073535 567 567 567 567 0
275 20241209 154700 223073535 567 567 567 567 0
276 20241209 154600 223073535 567 567 567 567 0
277 20241209 154500 223073535 567 567 567 567 0
278 20241209 154400 223073535 567 567 567 567 0
279 20241209 154300 223073535 567 567 567 567 0
280 20241209 154200 223073535 567 567 567 567 0
281 20241209 154100 223073535 567 567 567 567 0
282 20241209 154000 223073535 567 567 567 567 0
283 20241209 153900 223073535 567 567 567 567 0
284 20241209 153800 223073535 567 567 567 567 0
285 20241209 153700 223073535 567 567 567 567 0
286 20241209 153600 223073535 567 567 567 567 0
287 20241209 153500 223073535 567 567 567 567 0
288 20241209 153400 223073535 567 567 567 567 0
289 20241209 153300 223073535 567 567 567 567 0
290 20241209 153200 223073535 567 567 567 567 0
291 20241209 153100 223073535 567 567 567 567 0
292 20241209 153000 223073535 567 567 567 567 2775
293 20241209 152900 221500110 565 565 565 565 0
294 20241209 152800 221500110 565 565 565 565 0
295 20241209 152700 221500110 565 565 565 565 0
296 20241209 152600 221500110 565 565 565 565 0
297 20241209 152500 221500110 565 565 565 565 0
298 20241209 152400 221500110 565 565 565 565 0
299 20241209 152300 221500110 565 565 565 565 0
300 20241209 152200 221500110 565 565 565 565 0
301 20241209 152100 221500110 565 565 565 565 0
302 20241209 152000 221500110 565 565 565 565 0
303 20241209 151900 221500110 565 561 565 558 10354
304 20241209 151800 215695767 559 562 562 559 622
305 20241209 151700 215348000 569 569 569 569 0
306 20241209 151600 215348000 569 569 569 569 1
307 20241209 151500 215347431 569 569 569 569 3727
308 20241209 151400 213226768 569 569 569 569 1
309 20241209 151300 213226199 559 563 563 559 2379
310 20241209 151200 211896333 570 569 570 550 25759
311 20241209 151100 197473764 567 567 567 567 0
312 20241209 151000 197473764 567 567 567 567 1446
313 20241209 150900 196653882 567 568 568 567 763
314 20241209 150800 196220531 569 569 569 569 2
315 20241209 150700 196219393 570 570 570 570 0
316 20241209 150600 196219393 570 570 570 570 878
317 20241209 150500 195718933 569 569 569 569 6
318 20241209 150400 195715519 568 568 568 568 134
319 20241209 150300 195639407 568 569 569 568 189
320 20241209 150200 195531923 569 570 570 569 388
321 20241209 150100 195311072 569 570 570 569 1440
322 20241209 150000 194490877 570 572 572 570 2377
323 20241209 145900 193133283 573 573 573 573 0
324 20241209 145800 193133283 573 573 573 572 4906
325 20241209 145700 190326375 574 574 574 574 0
326 20241209 145600 190326375 574 574 574 574 0
327 20241209 145500 190326375 574 574 574 574 37
328 20241209 145400 190305137 574 574 574 574 536
329 20241209 145300 189997473 574 574 574 574 0
330 20241209 145200 189997473 574 575 575 574 288
331 20241209 145100 189832160 575 575 575 575 0
332 20241209 145000 189832160 575 578 578 575 26390
333 20241209 144900 174613058 577 577 577 577 0
334 20241209 144800 174613058 577 577 577 577 0
335 20241209 144700 174613058 577 578 578 577 8766
336 20241209 144600 169554058 579 579 579 579 0
337 20241209 144500 169554058 579 579 579 579 0
338 20241209 144400 169554058 579 579 579 579 0
339 20241209 144300 169554058 579 579 579 579 0
340 20241209 144200 169554058 579 579 579 579 0
341 20241209 144100 169554058 579 579 579 579 3000
342 20241209 144000 167817058 578 579 579 578 2071
343 20241209 143900 166618216 579 579 579 579 0
344 20241209 143800 166618216 579 579 579 579 0
345 20241209 143700 166618216 579 579 579 579 0
346 20241209 143600 166618216 579 579 579 579 897
347 20241209 143500 166098853 578 578 578 578 0
348 20241209 143400 166098853 578 578 578 578 0
349 20241209 143300 166098853 578 578 578 578 0
350 20241209 143200 166098853 578 578 578 578 1
351 20241209 143100 166098275 578 578 578 578 0
352 20241209 143000 166098275 578 578 578 578 0
353 20241209 142900 166098275 578 578 578 578 0
354 20241209 142800 166098275 578 578 578 578 0
355 20241209 142700 166098275 578 578 578 578 0
356 20241209 142600 166098275 578 578 578 578 0
357 20241209 142500 166098275 578 579 579 578 322
358 20241209 142400 165912158 579 579 579 579 0
359 20241209 142300 165912158 579 579 579 579 1748
360 20241209 142200 164900066 579 579 579 579 891
361 20241209 142100 164384177 580 580 580 580 80
362 20241209 142000 164337777 580 580 580 580 0
363 20241209 141900 164337777 580 580 580 580 0
364 20241209 141800 164337777 580 580 580 580 0
365 20241209 141700 164337777 580 580 580 580 30
366 20241209 141600 164320377 580 580 580 580 6
367 20241209 141500 164316897 579 579 579 579 2237
368 20241209 141400 163021674 580 580 580 580 1
369 20241209 141300 163021094 579 579 579 579 0
370 20241209 141200 163021094 579 579 579 579 272
371 20241209 141100 162863606 579 579 579 579 0
372 20241209 141000 162863606 579 580 580 579 225
373 20241209 140900 162733231 580 580 580 580 10
374 20241209 140800 162727431 579 579 579 579 0
375 20241209 140700 162727431 579 580 580 579 138
376 20241209 140600 162647528 579 579 579 579 0
377 20241209 140500 162647528 579 579 579 579 0
378 20241209 140400 162647528 579 579 579 579 0
379 20241209 140300 162647528 579 579 579 579 0
380 20241209 140200 162647528 579 579 579 579 1
381 20241209 140100 162646949 580 580 580 580 0
382 20241209 140000 162646949 580 579 580 579 10
383 20241209 135900 162641157 579 579 579 579 0
384 20241209 135800 162641157 579 579 579 579 0
385 20241209 135700 162641157 579 579 579 579 1
386 20241209 135600 162640578 577 579 579 577 455
387 20241209 135500 162377578 578 578 578 578 0
388 20241209 135400 162377578 578 578 578 578 0
389 20241209 135300 162377578 578 578 578 578 1
390 20241209 135200 162377000 578 578 578 578 534
391 20241209 135100 162068348 577 577 577 577 0
392 20241209 135000 162068348 577 577 577 577 0
393 20241209 134900 162068348 577 577 577 577 2
394 20241209 134800 162067194 577 580 580 577 101
395 20241209 134700 162008914 580 580 580 580 1
396 20241209 134600 162008334 577 577 577 577 1530
397 20241209 134500 161125524 577 579 579 577 100
398 20241209 134400 161067820 580 580 580 580 3
399 20241209 134300 161066080 580 580 580 580 60
400 20241209 134200 161031280 580 580 580 580 1
401 20241209 134100 161030700 577 577 577 577 0
402 20241209 134000 161030700 577 577 577 577 0
403 20241209 133900 161030700 577 577 577 577 0
404 20241209 133800 161030700 577 578 578 577 100
405 20241209 133700 160972995 578 578 578 578 0
406 20241209 133600 160972995 578 578 578 578 0
407 20241209 133500 160972995 578 578 578 578 0
408 20241209 133400 160972995 578 577 578 577 667
409 20241209 133300 160587769 578 578 578 578 4
410 20241209 133200 160585457 577 577 577 577 358
411 20241209 133100 160378891 577 577 577 577 0
412 20241209 133000 160378891 577 577 577 577 1354
413 20241209 132900 159597633 577 578 578 577 1556
414 20241209 132800 158698285 578 578 578 578 0
415 20241209 132700 158698285 578 580 580 578 955
416 20241209 132600 158145742 581 581 581 581 0
417 20241209 132500 158145742 581 581 581 581 0
418 20241209 132400 158145742 581 581 581 581 0
419 20241209 132300 158145742 581 581 581 581 1
420 20241209 132200 158145161 581 581 581 581 54
421 20241209 132100 158113787 581 581 581 581 0
422 20241209 132000 158113787 581 581 581 581 1
423 20241209 131900 158113206 581 581 581 581 0
424 20241209 131800 158113206 581 581 581 581 3000
425 20241209 131700 156370206 581 581 581 577 2733
426 20241209 131600 154790118 581 581 581 581 0
427 20241209 131500 154790118 581 581 581 581 202
428 20241209 131400 154672756 586 586 586 586 0
429 20241209 131300 154672756 586 586 586 586 0
430 20241209 131200 154672756 586 586 586 586 0
431 20241209 131100 154672756 586 586 586 586 0
432 20241209 131000 154672756 586 586 586 586 0
433 20241209 130900 154672756 586 586 586 586 0
434 20241209 130800 154672756 586 586 586 586 0
435 20241209 130700 154672756 586 586 586 586 0
436 20241209 130600 154672756 586 586 586 586 0
437 20241209 130500 154672756 586 586 586 586 2
438 20241209 130400 154671584 581 581 581 581 0
439 20241209 130300 154671584 581 581 581 581 0
440 20241209 130200 154671584 581 581 581 581 0
441 20241209 130100 154671584 581 581 581 581 0
442 20241209 130000 154671584 581 581 581 581 0
443 20241209 125900 154671584 581 581 581 581 625
444 20241209 125800 154308459 582 582 582 582 160
445 20241209 125700 154215339 582 582 582 582 0
446 20241209 125600 154215339 582 582 582 582 0
447 20241209 125500 154215339 582 582 582 582 0
448 20241209 125400 154215339 582 582 582 582 5840
449 20241209 125300 150816459 582 582 582 582 227
450 20241209 125200 150684345 582 583 583 582 2000
451 20241209 125100 149519351 583 583 583 583 0
452 20241209 125000 149519351 583 584 584 583 220
453 20241209 124900 149391073 583 583 583 583 0
454 20241209 124800 149391073 583 583 583 583 0
455 20241209 124700 149391073 583 583 583 583 0
456 20241209 124600 149391073 583 583 583 583 0
457 20241209 124500 149391073 583 583 583 583 100
458 20241209 124400 149332773 583 583 583 583 0
459 20241209 124300 149332773 583 583 583 583 0
460 20241209 124200 149332773 583 583 583 583 228
461 20241209 124100 149199849 583 583 583 583 0
462 20241209 124000 149199849 583 583 583 583 0
463 20241209 123900 149199849 583 583 583 583 0
464 20241209 123800 149199849 583 583 583 583 0
465 20241209 123700 149199849 583 583 583 583 0
466 20241209 123600 149199849 583 583 583 583 855
467 20241209 123500 148701384 583 583 583 583 0
468 20241209 123400 148701384 583 583 583 583 2
469 20241209 123300 148700218 583 583 583 583 0
470 20241209 123200 148700218 583 583 583 583 0
471 20241209 123100 148700218 583 583 583 583 0
472 20241209 123000 148700218 583 583 583 583 20
473 20241209 122900 148688558 583 583 583 583 0
474 20241209 122800 148688558 583 583 583 583 0
475 20241209 122700 148688558 583 583 583 583 0
476 20241209 122600 148688558 583 583 583 583 0
477 20241209 122500 148688558 583 583 583 583 0
478 20241209 122400 148688558 583 583 583 583 0
479 20241209 122300 148688558 583 588 589 583 214
480 20241209 122200 148563205 590 590 590 590 0
481 20241209 122100 148563205 590 590 590 590 0
482 20241209 122000 148563205 590 590 590 590 1
483 20241209 121900 148562615 583 583 583 583 0
484 20241209 121800 148562615 583 583 583 583 0
485 20241209 121700 148562615 583 583 583 583 0
486 20241209 121600 148562615 583 583 583 583 0
487 20241209 121500 148562615 583 583 583 583 0
488 20241209 121400 148562615 583 583 583 583 0
489 20241209 121300 148562615 583 583 583 583 0
490 20241209 121200 148562615 583 583 583 583 0
491 20241209 121100 148562615 583 583 583 583 0
492 20241209 121000 148562615 583 583 583 583 999
493 20241209 120900 147980198 582 582 582 582 5
494 20241209 120800 147977288 590 590 590 590 1
495 20241209 120700 147976698 580 580 580 580 0
496 20241209 120600 147976698 580 580 580 580 0
497 20241209 120500 147976698 580 580 580 580 0
498 20241209 120400 147976698 580 580 580 580 1
499 20241209 120300 147976118 580 580 580 580 0
500 20241209 120200 147976118 580 580 580 580 13387
501 20241209 120100 140211658 582 582 582 582 0
502 20241209 120000 140211658 582 582 582 582 1047
503 20241209 115900 139602304 580 585 585 580 310
504 20241209 115800 139422354 585 585 585 585 100
505 20241209 115700 139363854 585 585 585 585 1544
506 20241209 115600 138460614 585 587 587 585 105
507 20241209 115500 138399134 588 588 588 588 1
508 20241209 115400 138398546 589 589 589 589 1
509 20241209 115300 138397957 589 589 589 589 1
510 20241209 115200 138397368 590 591 591 590 1731
511 20241209 115100 137374349 591 591 591 591 236
512 20241209 115000 137234873 592 591 592 591 149
513 20241209 114900 137146810 591 591 591 591 300
514 20241209 114800 136969510 592 592 592 592 1
515 20241209 114700 136968918 591 591 591 591 0
516 20241209 114600 136968918 591 591 591 591 0
517 20241209 114500 136968918 591 591 591 591 60
518 20241209 114400 136933458 591 591 591 591 8
519 20241209 114300 136928730 591 591 591 591 20
520 20241209 114200 136916910 591 591 591 591 0
521 20241209 114100 136916910 591 592 592 591 1233
522 20241209 114000 136187707 591 592 592 591 2428
523 20241209 113900 134750413 594 594 594 594 0
524 20241209 113800 134750413 594 594 594 594 0
525 20241209 113700 134750413 594 594 594 594 1
526 20241209 113600 134749819 594 594 594 594 0
527 20241209 113500 134749819 594 594 594 594 0
528 20241209 113400 134749819 594 594 594 594 2
529 20241209 113300 134748631 592 592 592 592 0
530 20241209 113200 134748631 592 592 592 592 0
531 20241209 113100 134748631 592 592 592 592 0
532 20241209 113000 134748631 592 592 592 592 2680
533 20241209 112900 133162071 592 592 592 592 0
534 20241209 112800 133162071 592 592 592 592 0
535 20241209 112700 133162071 592 592 592 592 0
536 20241209 112600 133162071 592 592 592 592 2000
537 20241209 112500 131978071 592 592 592 592 0
538 20241209 112400 131978071 592 592 592 592 2
539 20241209 112300 131976887 591 591 591 591 0
540 20241209 112200 131976887 591 591 591 591 0
541 20241209 112100 131976887 591 592 592 591 2481
542 20241209 112000 130509689 592 592 592 592 1000
543 20241209 111900 129917689 594 594 594 594 250
544 20241209 111800 129769189 593 593 593 593 14
545 20241209 111700 129760887 593 595 595 593 1708
546 20241209 111600 128745892 595 595 595 595 0
547 20241209 111500 128745892 595 595 595 595 0
548 20241209 111400 128745892 595 600 600 595 6686
549 20241209 111300 124737126 600 600 600 600 0
550 20241209 111200 124737126 600 600 600 600 0
551 20241209 111100 124737126 600 599 600 599 1706
552 20241209 111000 123715056 606 606 606 606 0
553 20241209 110900 123715056 606 606 606 606 0
554 20241209 110800 123715056 606 606 606 606 0
555 20241209 110700 123715056 606 606 606 606 1358
556 20241209 110600 122892108 606 601 606 601 110
557 20241209 110500 122825523 601 601 601 601 1
558 20241209 110400 122824922 601 601 601 601 4
559 20241209 110300 122822518 596 596 596 596 0
560 20241209 110200 122822518 596 596 596 596 0
561 20241209 110100 122822518 596 597 597 596 200
562 20241209 110000 122703136 596 596 596 596 0
563 20241209 105900 122703136 596 596 596 596 0
564 20241209 105800 122703136 596 596 596 596 0
565 20241209 105700 122703136 596 596 596 596 0
566 20241209 105600 122703136 596 596 596 596 0
567 20241209 105500 122703136 596 596 596 596 0
568 20241209 105400 122703136 596 596 596 596 0
569 20241209 105300 122703136 596 596 596 596 0
570 20241209 105200 122703136 596 599 599 596 4074
571 20241209 105100 120262819 599 599 599 599 0
572 20241209 105000 120262819 599 599 599 599 488
573 20241209 104900 119970507 599 599 599 599 101
574 20241209 104800 119910008 598 598 598 598 1060
575 20241209 104700 119276128 598 599 599 598 105
576 20241209 104600 119213238 592 592 592 592 0
577 20241209 104500 119213238 592 593 593 592 7116
578 20241209 104400 115000565 595 600 600 595 3516
579 20241209 104300 112905859 601 608 608 601 2358
580 20241209 104200 111480344 608 608 608 608 100
581 20241209 104100 111419544 609 609 609 609 1000
582 20241209 104000 110810544 610 609 610 609 1000
583 20241209 103900 110200686 610 610 610 610 1
584 20241209 103800 110200076 601 601 601 601 0
585 20241209 103700 110200076 601 601 601 601 0
586 20241209 103600 110200076 601 605 605 601 915
587 20241209 103500 109646868 613 610 615 593 5341
588 20241209 103400 106370146 610 606 616 600 16021
589 20241209 103300 96615187 607 597 607 596 4000
590 20241209 103200 94211580 589 589 589 589 0
591 20241209 103100 94211580 589 589 589 589 0
592 20241209 103000 94211580 589 589 589 589 0
593 20241209 102900 94211580 589 590 590 589 667
594 20241209 102800 93818711 578 580 580 578 5000
595 20241209 102700 90926267 610 581 610 581 5000
596 20241209 102600 87941909 577 577 577 577 0
597 20241209 102500 87941909 577 577 577 577 57
598 20241209 102400 87909020 577 577 577 577 569
599 20241209 102300 87580707 577 577 577 577 0
600 20241209 102200 87580707 577 577 577 577 11
601 20241209 102100 87574360 577 577 577 577 26
602 20241209 102000 87559358 577 576 577 576 50
603 20241209 101900 87530520 576 576 576 576 201
604 20241209 101800 87414744 574 574 574 574 53
605 20241209 101700 87384322 576 576 576 576 50
606 20241209 101600 87355522 576 576 576 576 0
607 20241209 101500 87355522 576 576 576 576 1
608 20241209 101400 87354946 574 574 574 574 0
609 20241209 101300 87354946 574 574 574 574 0
610 20241209 101200 87354946 574 574 574 574 0
611 20241209 101100 87354946 574 574 574 574 1
612 20241209 101000 87354372 574 574 574 574 0
613 20241209 100900 87354372 574 574 574 574 800
614 20241209 100800 86895172 576 576 576 576 0
615 20241209 100700 86895172 576 576 576 576 0
616 20241209 100600 86895172 576 576 576 576 102
617 20241209 100500 86836420 576 576 576 576 0
618 20241209 100400 86836420 576 576 576 576 230
619 20241209 100300 86703940 576 576 576 576 50
620 20241209 100200 86675140 576 576 576 576 1
621 20241209 100100 86674564 572 572 572 572 325
622 20241209 100000 86488664 573 572 573 572 8005
623 20241209 095900 81906962 572 572 572 572 508
624 20241209 095800 81616386 572 572 572 572 0
625 20241209 095700 81616386 572 572 572 572 0
626 20241209 095600 81616386 572 572 572 572 2500
627 20241209 095500 80186386 572 572 572 572 184
628 20241209 095400 80081138 571 571 571 571 1003
629 20241209 095300 79508425 573 573 573 573 0
630 20241209 095200 79508425 573 573 573 573 0
631 20241209 095100 79508425 573 573 573 573 0
632 20241209 095000 79508425 573 573 573 573 0
633 20241209 094900 79508425 573 573 573 573 1945
634 20241209 094800 78393940 570 573 573 570 1521
635 20241209 094700 77523800 573 576 576 572 109
636 20241209 094600 77461044 576 576 576 570 6788
637 20241209 094500 73587744 570 575 575 570 12500
638 20241209 094400 66457308 575 575 575 575 1758
639 20241209 094300 65446458 572 572 572 572 798
640 20241209 094200 64990002 572 565 573 565 2762
641 20241209 094100 63426028 565 569 569 565 518
642 20241209 094000 63132988 571 571 571 571 4
643 20241209 093900 63130704 570 566 570 566 2003
644 20241209 093800 61988999 569 572 572 569 4
645 20241209 093700 61986714 572 570 572 562 34
646 20241209 093600 61967537 573 573 573 573 50
647 20241209 093500 61938887 573 574 574 573 2
648 20241209 093400 61937740 575 567 575 567 412
649 20241209 093300 61704110 567 565 567 565 3000
650 20241209 093200 60004181 565 565 565 565 32
651 20241209 093100 59986101 561 566 566 561 2070
652 20241209 093000 58823176 568 566 568 566 504
653 20241209 092900 58537906 567 571 571 567 1197
654 20241209 092800 57858302 570 570 570 570 361
655 20241209 092700 57652532 570 570 570 570 500
656 20241209 092600 57367532 570 570 570 570 1022
657 20241209 092500 56784992 570 573 573 570 102
658 20241209 092400 56726845 575 574 575 569 124
659 20241209 092300 56655806 568 568 568 568 639
660 20241209 092200 56292854 568 568 568 568 1161
661 20241209 092100 55633406 568 564 568 564 3528
662 20241209 092000 53639371 562 565 565 562 4
663 20241209 091900 53637117 560 567 567 560 201
664 20241209 091800 53524206 568 568 568 568 40
665 20241209 091700 53501486 568 565 569 564 1737
666 20241209 091600 52517209 564 562 564 562 5807
667 20241209 091500 49250574 563 553 563 547 5652
668 20241209 091400 46130578 552 563 563 552 4100
669 20241209 091300 43843804 540 563 563 540 26956
670 20241209 091200 28954855 565 569 569 565 3481
671 20241209 091100 26974170 567 567 567 564 5072
672 20241209 091000 24098351 567 567 568 567 1174
673 20241209 090900 23432675 569 570 570 560 24086
674 20241209 090800 9931268 571 577 577 571 743
675 20241209 090700 9504415 580 580 580 580 100
676 20241209 090600 9446415 571 571 571 571 106
677 20241209 090500 9385889 570 571 571 570 1250
678 20241209 090400 8672489 571 581 582 570 9592
679 20241209 090300 3124615 581 583 583 581 194
680 20241209 090200 3011725 583 583 583 583 0
681 20241209 090100 3011725 583 590 592 580 1940
682 20241209 090000 1881585 591 595 595 591 3163