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

725
266350/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210300,526005,522,522,522,522,500
20241209,210200,526005,522,522,522,522,0
20241209,210100,526005,522,522,522,522,0
20241209,210000,526005,522,522,522,522,0
20241209,205900,526005,522,522,522,522,0
20241209,205800,526005,522,522,522,522,0
20241209,205700,526005,522,522,522,522,0
20241209,205600,526005,522,522,522,522,0
20241209,205500,526005,522,522,522,522,0
20241209,205400,526005,522,522,522,522,0
20241209,205300,526005,522,522,522,522,0
20241209,205200,526005,522,522,522,522,0
20241209,205100,526005,522,522,522,522,0
20241209,205000,526005,522,522,522,522,0
20241209,204900,526005,522,522,522,522,0
20241209,204800,526005,522,522,522,522,0
20241209,204700,526005,522,522,522,522,0
20241209,204600,526005,522,522,522,522,0
20241209,204500,526005,522,522,522,522,0
20241209,204400,526005,522,522,522,522,0
20241209,204300,526005,522,522,522,522,0
20241209,204200,526005,522,522,522,522,0
20241209,204100,526005,522,522,522,522,0
20241209,204000,526005,522,522,522,522,0
20241209,203900,526005,522,522,522,522,0
20241209,203800,526005,522,522,522,522,0
20241209,203700,526005,522,522,522,522,0
20241209,203600,526005,522,522,522,522,0
20241209,203500,526005,522,522,522,522,0
20241209,203400,526005,522,522,522,522,0
20241209,203300,526005,522,522,522,522,500
20241209,203200,526005,522,522,522,522,0
20241209,203100,526005,522,522,522,522,0
20241209,203000,526005,522,522,522,522,0
20241209,202900,526005,522,522,522,522,0
20241209,202800,526005,522,522,522,522,0
20241209,202700,526005,522,522,522,522,0
20241209,202600,526005,522,522,522,522,0
20241209,202500,526005,522,522,522,522,0
20241209,202400,526005,522,522,522,522,0
20241209,202300,526005,522,522,522,522,0
20241209,202200,526005,522,522,522,522,0
20241209,202100,526005,522,522,522,522,0
20241209,202000,526005,522,522,522,522,0
20241209,201900,526005,522,522,522,522,0
20241209,201800,526005,522,522,522,522,0
20241209,201700,526005,522,522,522,522,0
20241209,201600,526005,522,522,522,522,0
20241209,201500,526005,522,522,522,522,0
20241209,201400,526005,522,522,522,522,0
20241209,201300,526005,522,522,522,522,0
20241209,201200,526005,522,522,522,522,0
20241209,201100,526005,522,522,522,522,0
20241209,201000,526005,522,522,522,522,0
20241209,200900,526005,522,522,522,522,0
20241209,200800,526005,522,522,522,522,0
20241209,200700,526005,522,522,522,522,0
20241209,200600,526005,522,522,522,522,0
20241209,200500,526005,522,522,522,522,0
20241209,200400,526005,522,522,522,522,0
20241209,200300,526005,522,522,522,522,500
20241209,200200,526005,522,522,522,522,0
20241209,200100,526005,522,522,522,522,0
20241209,200000,526005,522,522,522,522,0
20241209,195900,526005,522,522,522,522,0
20241209,195800,526005,522,522,522,522,0
20241209,195700,526005,522,522,522,522,0
20241209,195600,526005,522,522,522,522,0
20241209,195500,526005,522,522,522,522,0
20241209,195400,526005,522,522,522,522,0
20241209,195300,526005,522,522,522,522,0
20241209,195200,526005,522,522,522,522,0
20241209,195100,526005,522,522,522,522,0
20241209,195000,526005,522,522,522,522,0
20241209,194900,526005,522,522,522,522,0
20241209,194800,526005,522,522,522,522,0
20241209,194700,526005,522,522,522,522,0
20241209,194600,526005,522,522,522,522,0
20241209,194500,526005,522,522,522,522,0
20241209,194400,526005,522,522,522,522,0
20241209,194300,526005,522,522,522,522,0
20241209,194200,526005,522,522,522,522,0
20241209,194100,526005,522,522,522,522,0
20241209,194000,526005,522,522,522,522,0
20241209,193900,526005,522,522,522,522,0
20241209,193800,526005,522,522,522,522,0
20241209,193700,526005,522,522,522,522,0
20241209,193600,526005,522,522,522,522,0
20241209,193500,526005,522,522,522,522,0
20241209,193400,526005,522,522,522,522,0
20241209,193300,526005,522,522,522,522,500
20241209,193200,526005,522,522,522,522,0
20241209,193100,526005,522,522,522,522,0
20241209,193000,526005,522,522,522,522,0
20241209,192900,526005,522,522,522,522,0
20241209,192800,526005,522,522,522,522,0
20241209,192700,526005,522,522,522,522,0
20241209,192600,526005,522,522,522,522,0
20241209,192500,526005,522,522,522,522,0
20241209,192400,526005,522,522,522,522,0
20241209,192300,526005,522,522,522,522,0
20241209,192200,526005,522,522,522,522,0
20241209,192100,526005,522,522,522,522,0
20241209,192000,526005,522,522,522,522,0
20241209,191900,526005,522,522,522,522,0
20241209,191800,526005,522,522,522,522,0
20241209,191700,526005,522,522,522,522,0
20241209,191600,526005,522,522,522,522,0
20241209,191500,526005,522,522,522,522,0
20241209,191400,526005,522,522,522,522,0
20241209,191300,526005,522,522,522,522,0
20241209,191200,526005,522,522,522,522,0
20241209,191100,526005,522,522,522,522,0
20241209,191000,526005,522,522,522,522,0
20241209,190900,526005,522,522,522,522,0
20241209,190800,526005,522,522,522,522,0
20241209,190700,526005,522,522,522,522,0
20241209,190600,526005,522,522,522,522,0
20241209,190500,526005,522,522,522,522,0
20241209,190400,526005,522,522,522,522,0
20241209,190300,526005,522,522,522,522,500
20241209,190200,526005,522,522,522,522,0
20241209,190100,526005,522,522,522,522,0
20241209,190000,526005,522,522,522,522,0
20241209,185900,526005,522,522,522,522,0
20241209,185800,526005,522,522,522,522,0
20241209,185700,526005,522,522,522,522,0
20241209,185600,526005,522,522,522,522,0
20241209,185500,526005,522,522,522,522,0
20241209,185400,526005,522,522,522,522,0
20241209,185300,526005,522,522,522,522,0
20241209,185200,526005,522,522,522,522,0
20241209,185100,526005,522,522,522,522,0
20241209,185000,526005,522,522,522,522,0
20241209,184900,526005,522,522,522,522,0
20241209,184800,526005,522,522,522,522,0
20241209,184700,526005,522,522,522,522,0
20241209,184600,526005,522,522,522,522,0
20241209,184500,526005,522,522,522,522,0
20241209,184400,526005,522,522,522,522,0
20241209,184300,526005,522,522,522,522,0
20241209,184200,526005,522,522,522,522,0
20241209,184100,526005,522,522,522,522,0
20241209,184000,526005,522,522,522,522,0
20241209,183900,526005,522,522,522,522,0
20241209,183800,526005,522,522,522,522,0
20241209,183700,526005,522,522,522,522,0
20241209,183600,526005,522,522,522,522,0
20241209,183500,526005,522,522,522,522,0
20241209,183400,526005,522,522,522,522,0
20241209,183300,526005,522,522,522,522,500
20241209,183200,526005,522,522,522,522,0
20241209,183100,526005,522,522,522,522,0
20241209,183000,526005,522,522,522,522,0
20241209,182900,526005,522,522,522,522,0
20241209,182800,526005,522,522,522,522,0
20241209,182700,526005,522,522,522,522,0
20241209,182600,526005,522,522,522,522,0
20241209,182500,526005,522,522,522,522,0
20241209,182400,526005,522,522,522,522,0
20241209,182300,526005,522,522,522,522,0
20241209,182200,526005,522,522,522,522,0
20241209,182100,526005,522,522,522,522,0
20241209,182000,526005,522,522,522,522,0
20241209,181900,526005,522,522,522,522,0
20241209,181800,526005,522,522,522,522,0
20241209,181700,526005,522,522,522,522,0
20241209,181600,526005,522,522,522,522,0
20241209,181500,526005,522,522,522,522,0
20241209,181400,526005,522,522,522,522,0
20241209,181300,526005,522,522,522,522,0
20241209,181200,526005,522,522,522,522,0
20241209,181100,526005,522,522,522,522,0
20241209,181000,526005,522,522,522,522,0
20241209,180900,526005,522,522,522,522,0
20241209,180800,526005,522,522,522,522,0
20241209,180700,526005,522,522,522,522,0
20241209,180600,526005,522,522,522,522,0
20241209,180500,526005,522,522,522,522,0
20241209,180400,526005,522,522,522,522,0
20241209,180300,526005,522,522,522,522,500
20241209,180200,526005,522,522,522,522,0
20241209,180100,526005,522,522,522,522,0
20241209,180000,526005,522,522,522,522,0
20241209,175900,526005,522,522,522,522,0
20241209,175800,526005,522,522,522,522,0
20241209,175700,526005,522,522,522,522,0
20241209,175600,526005,522,522,522,522,0
20241209,175500,526005,522,522,522,522,0
20241209,175400,526005,522,522,522,522,0
20241209,175300,526005,522,522,522,522,0
20241209,175200,526005,522,522,522,522,0
20241209,175100,526005,522,522,522,522,0
20241209,175000,526005,522,522,522,522,0
20241209,174900,526005,522,522,522,522,0
20241209,174800,526005,522,522,522,522,0
20241209,174700,526005,522,522,522,522,0
20241209,174600,526005,522,522,522,522,0
20241209,174500,526005,522,522,522,522,0
20241209,174400,526005,522,522,522,522,0
20241209,174300,526005,522,522,522,522,0
20241209,174200,526005,522,522,522,522,0
20241209,174100,526005,522,522,522,522,0
20241209,174000,526005,522,522,522,522,0
20241209,173900,526005,522,522,522,522,0
20241209,173800,526005,522,522,522,522,0
20241209,173700,526005,522,522,522,522,0
20241209,173600,526005,522,522,522,522,0
20241209,173500,526005,522,522,522,522,0
20241209,173400,526005,522,522,522,522,0
20241209,173300,526005,522,522,522,522,500
20241209,173200,526005,522,522,522,522,0
20241209,173100,526005,522,522,522,522,0
20241209,173000,526005,522,522,522,522,0
20241209,172900,526005,522,522,522,522,0
20241209,172800,526005,522,522,522,522,0
20241209,172700,526005,522,522,522,522,0
20241209,172600,526005,522,522,522,522,0
20241209,172500,526005,522,522,522,522,0
20241209,172400,526005,522,522,522,522,0
20241209,172300,526005,522,522,522,522,0
20241209,172200,526005,522,522,522,522,0
20241209,172100,526005,522,522,522,522,0
20241209,172000,526005,522,522,522,522,0
20241209,171900,526005,522,522,522,522,0
20241209,171800,526005,522,522,522,522,0
20241209,171700,526005,522,522,522,522,0
20241209,171600,526005,522,522,522,522,0
20241209,171500,526005,522,522,522,522,0
20241209,171400,526005,522,522,522,522,0
20241209,171300,526005,522,522,522,522,0
20241209,171200,526005,522,522,522,522,0
20241209,171100,526005,522,522,522,522,0
20241209,171000,526005,522,522,522,522,0
20241209,170900,526005,522,522,522,522,0
20241209,170800,526005,522,522,522,522,0
20241209,170700,526005,522,522,522,522,0
20241209,170600,526005,522,522,522,522,0
20241209,170500,526005,522,522,522,522,0
20241209,170400,526005,522,522,522,522,0
20241209,170300,526005,522,522,522,522,500
20241209,170200,526005,522,522,522,522,0
20241209,170100,526005,522,522,522,522,0
20241209,170000,526005,522,522,522,522,0
20241209,165900,526005,522,522,522,522,0
20241209,165800,526005,522,522,522,522,0
20241209,165700,526005,522,522,522,522,0
20241209,165600,526005,522,522,522,522,0
20241209,165500,526005,522,522,522,522,0
20241209,165400,526005,522,522,522,522,0
20241209,165300,526005,522,522,522,522,0
20241209,165200,526005,522,522,522,522,0
20241209,165100,526005,522,522,522,522,0
20241209,165000,526005,522,522,522,522,0
20241209,164900,526005,522,522,522,522,0
20241209,164800,526005,522,522,522,522,0
20241209,164700,526005,522,522,522,522,0
20241209,164600,526005,522,522,522,522,0
20241209,164500,526005,522,522,522,522,0
20241209,164400,526005,522,522,522,522,0
20241209,164300,526005,522,522,522,522,0
20241209,164200,526005,522,522,522,522,0
20241209,164100,526005,522,522,522,522,0
20241209,164000,526005,522,522,522,522,0
20241209,163900,526005,522,522,522,522,0
20241209,163800,526005,522,522,522,522,0
20241209,163700,526005,522,522,522,522,0
20241209,163600,526005,522,522,522,522,0
20241209,163500,526005,522,522,522,522,0
20241209,163400,526005,522,522,522,522,0
20241209,163300,526005,522,522,522,522,500
20241209,163200,526005,522,522,522,522,0
20241209,163100,526005,522,522,522,522,0
20241209,163000,526005,522,522,522,522,0
20241209,162900,526005,522,522,522,522,0
20241209,162800,526005,522,522,522,522,0
20241209,162700,526005,522,522,522,522,0
20241209,162600,526005,522,522,522,522,0
20241209,162500,526005,522,522,522,522,0
20241209,162400,526005,522,522,522,522,0
20241209,162300,526005,522,522,522,522,0
20241209,162200,526005,522,522,522,522,0
20241209,162100,526005,522,522,522,522,0
20241209,162000,526005,522,522,522,522,0
20241209,161900,526005,522,522,522,522,0
20241209,161800,526005,522,522,522,522,0
20241209,161700,526005,522,522,522,522,0
20241209,161600,526005,522,522,522,522,0
20241209,161500,526005,522,522,522,522,0
20241209,161400,526005,522,522,522,522,0
20241209,161300,526005,522,522,522,522,0
20241209,161200,526005,522,522,522,522,0
20241209,161100,526005,522,522,522,522,0
20241209,161000,526005,522,522,522,522,0
20241209,160900,526005,522,522,522,522,0
20241209,160800,526005,522,522,522,522,0
20241209,160700,526005,522,522,522,522,0
20241209,160600,526005,522,522,522,522,0
20241209,160500,526005,522,522,522,522,0
20241209,160400,526005,522,522,522,522,0
20241209,160300,526005,522,522,522,522,500
20241209,160200,526005,522,522,522,522,0
20241209,160100,526005,522,522,522,522,0
20241209,160000,526005,522,522,522,522,0
20241209,155900,526005,522,522,522,522,0
20241209,155800,526005,522,522,522,522,0
20241209,155700,526005,522,522,522,522,0
20241209,155600,526005,522,522,522,522,0
20241209,155500,526005,522,522,522,522,0
20241209,155400,526005,522,522,522,522,0
20241209,155300,526005,522,522,522,522,0
20241209,155200,526005,522,522,522,522,0
20241209,155100,526005,522,522,522,522,0
20241209,155000,526005,522,522,522,522,0
20241209,154900,526005,522,522,522,522,0
20241209,154800,526005,522,522,522,522,0
20241209,154700,526005,522,522,522,522,0
20241209,154600,526005,522,522,522,522,0
20241209,154500,526005,522,522,522,522,0
20241209,154400,526005,522,522,522,522,0
20241209,154300,526005,522,522,522,522,0
20241209,154200,526005,522,522,522,522,0
20241209,154100,526005,522,522,522,522,0
20241209,154000,526005,522,522,522,522,0
20241209,153900,526005,522,522,522,522,0
20241209,153800,526005,522,522,522,522,0
20241209,153700,526005,522,522,522,522,0
20241209,153600,526005,522,522,522,522,0
20241209,153500,526005,522,522,522,522,0
20241209,153400,526005,522,522,522,522,0
20241209,153300,526005,522,522,522,522,500
20241209,153200,526005,522,522,522,522,0
20241209,153100,526005,522,522,522,522,0
20241209,153000,526005,522,522,522,522,0
20241209,152900,526005,522,522,522,522,0
20241209,152800,526005,522,522,522,522,0
20241209,152700,526005,522,522,522,522,0
20241209,152600,526005,522,522,522,522,0
20241209,152500,526005,522,522,522,522,0
20241209,152400,526005,522,522,522,522,0
20241209,152300,526005,522,522,522,522,0
20241209,152200,526005,522,522,522,522,0
20241209,152100,526005,522,522,522,522,0
20241209,152000,526005,522,522,522,522,0
20241209,151900,526005,522,522,522,522,0
20241209,151800,526005,522,522,522,522,0
20241209,151700,526005,522,522,522,522,0
20241209,151600,526005,522,522,522,522,0
20241209,151500,526005,522,522,522,522,0
20241209,151400,526005,522,522,522,522,0
20241209,151300,526005,522,522,522,522,0
20241209,151200,526005,522,522,522,522,0
20241209,151100,526005,522,522,522,522,0
20241209,151000,526005,522,522,522,522,0
20241209,150900,526005,522,522,522,522,0
20241209,150800,526005,522,522,522,522,0
20241209,150700,526005,522,522,522,522,0
20241209,150600,526005,522,522,522,522,0
20241209,150500,526005,522,522,522,522,0
20241209,150400,526005,522,522,522,522,0
20241209,150300,526005,522,522,522,522,0
20241209,150200,526005,522,522,522,522,0
20241209,150100,526005,522,522,522,522,0
20241209,150000,526005,522,522,522,522,0
20241209,145900,526005,522,522,522,522,0
20241209,145800,526005,522,522,522,522,0
20241209,145700,526005,522,522,522,522,0
20241209,145600,526005,522,522,522,522,0
20241209,145500,526005,522,522,522,522,0
20241209,145400,526005,522,522,522,522,0
20241209,145300,526005,522,522,522,522,0
20241209,145200,526005,522,522,522,522,0
20241209,145100,526005,522,522,522,522,0
20241209,145000,526005,522,522,522,522,0
20241209,144900,526005,522,522,522,522,0
20241209,144800,526005,522,522,522,522,0
20241209,144700,526005,522,522,522,522,0
20241209,144600,526005,522,522,522,522,0
20241209,144500,526005,522,522,522,522,0
20241209,144400,526005,522,522,522,522,0
20241209,144300,526005,522,522,522,522,0
20241209,144200,526005,522,522,522,522,0
20241209,144100,526005,522,522,522,522,0
20241209,144000,526005,522,522,522,522,0
20241209,143900,526005,522,522,522,522,0
20241209,143800,526005,522,522,522,522,0
20241209,143700,526005,522,522,522,522,0
20241209,143600,526005,522,522,522,522,0
20241209,143500,526005,522,522,522,522,0
20241209,143400,526005,522,522,522,522,0
20241209,143300,526005,522,522,522,522,0
20241209,143200,526005,522,522,522,522,0
20241209,143100,526005,522,522,522,522,0
20241209,143000,526005,522,522,522,522,0
20241209,142900,526005,522,522,522,522,0
20241209,142800,526005,522,522,522,522,0
20241209,142700,526005,522,522,522,522,0
20241209,142600,526005,522,522,522,522,0
20241209,142500,526005,522,522,522,522,0
20241209,142400,526005,522,522,522,522,0
20241209,142300,526005,522,522,522,522,0
20241209,142200,526005,522,522,522,522,0
20241209,142100,526005,522,522,522,522,0
20241209,142000,526005,522,522,522,522,0
20241209,141900,526005,522,522,522,522,0
20241209,141800,526005,522,522,522,522,0
20241209,141700,526005,522,522,522,522,0
20241209,141600,526005,522,522,522,522,0
20241209,141500,526005,522,522,522,522,0
20241209,141400,526005,522,522,522,522,0
20241209,141300,526005,522,522,522,522,0
20241209,141200,526005,522,522,522,522,0
20241209,141100,526005,522,522,522,522,0
20241209,141000,526005,522,522,522,522,0
20241209,140900,526005,522,522,522,522,0
20241209,140800,526005,522,522,522,522,0
20241209,140700,526005,522,522,522,522,0
20241209,140600,526005,522,522,522,522,0
20241209,140500,526005,522,522,522,522,0
20241209,140400,526005,522,522,522,522,0
20241209,140300,526005,522,522,522,522,0
20241209,140200,526005,522,522,522,522,0
20241209,140100,526005,522,522,522,522,0
20241209,140000,526005,522,522,522,522,0
20241209,135900,526005,522,522,522,522,0
20241209,135800,526005,522,522,522,522,0
20241209,135700,526005,522,522,522,522,0
20241209,135600,526005,522,522,522,522,0
20241209,135500,526005,522,522,522,522,0
20241209,135400,526005,522,522,522,522,0
20241209,135300,526005,522,522,522,522,0
20241209,135200,526005,522,522,522,522,0
20241209,135100,526005,522,522,522,522,0
20241209,135000,526005,522,522,522,522,0
20241209,134900,526005,522,522,522,522,0
20241209,134800,526005,522,522,522,522,0
20241209,134700,526005,522,522,522,522,0
20241209,134600,526005,522,522,522,522,0
20241209,134500,526005,522,522,522,522,0
20241209,134400,526005,522,522,522,522,0
20241209,134300,526005,522,522,522,522,0
20241209,134200,526005,522,522,522,522,0
20241209,134100,526005,522,522,522,522,0
20241209,134000,526005,522,522,522,522,0
20241209,133900,526005,522,522,522,522,0
20241209,133800,526005,522,522,522,522,0
20241209,133700,526005,522,522,522,522,0
20241209,133600,526005,522,522,522,522,0
20241209,133500,526005,522,522,522,522,0
20241209,133400,526005,522,522,522,522,0
20241209,133300,526005,522,522,522,522,0
20241209,133200,526005,522,522,522,522,0
20241209,133100,526005,522,522,522,522,0
20241209,133000,526005,522,522,522,522,0
20241209,132900,526005,522,522,522,522,0
20241209,132800,526005,522,522,522,522,0
20241209,132700,526005,522,522,522,522,0
20241209,132600,526005,522,522,522,522,0
20241209,132500,526005,522,522,522,522,0
20241209,132400,526005,522,522,522,522,0
20241209,132300,526005,522,522,522,522,0
20241209,132200,526005,522,522,522,522,0
20241209,132100,526005,522,522,522,522,0
20241209,132000,526005,522,522,522,522,0
20241209,131900,526005,522,522,522,522,0
20241209,131800,526005,522,522,522,522,0
20241209,131700,526005,522,522,522,522,0
20241209,131600,526005,522,522,522,522,0
20241209,131500,526005,522,522,522,522,0
20241209,131400,526005,522,522,522,522,0
20241209,131300,526005,522,522,522,522,0
20241209,131200,526005,522,522,522,522,0
20241209,131100,526005,522,522,522,522,0
20241209,131000,526005,522,522,522,522,0
20241209,130900,526005,522,522,522,522,0
20241209,130800,526005,522,522,522,522,0
20241209,130700,526005,522,522,522,522,0
20241209,130600,526005,522,522,522,522,0
20241209,130500,526005,522,522,522,522,0
20241209,130400,526005,522,522,522,522,0
20241209,130300,526005,522,522,522,522,0
20241209,130200,526005,522,522,522,522,0
20241209,130100,526005,522,522,522,522,0
20241209,130000,526005,522,522,522,522,0
20241209,125900,526005,522,522,522,522,0
20241209,125800,526005,522,522,522,522,0
20241209,125700,526005,522,522,522,522,0
20241209,125600,526005,522,522,522,522,0
20241209,125500,526005,522,522,522,522,0
20241209,125400,526005,522,522,522,522,0
20241209,125300,526005,522,522,522,522,0
20241209,125200,526005,522,522,522,522,0
20241209,125100,526005,522,522,522,522,0
20241209,125000,526005,522,522,522,522,0
20241209,124900,526005,522,522,522,522,0
20241209,124800,526005,522,522,522,522,0
20241209,124700,526005,522,522,522,522,0
20241209,124600,526005,522,522,522,522,0
20241209,124500,526005,522,522,522,522,0
20241209,124400,526005,522,522,522,522,0
20241209,124300,526005,522,522,522,522,0
20241209,124200,526005,522,522,522,522,0
20241209,124100,526005,522,522,522,522,0
20241209,124000,526005,522,522,522,522,0
20241209,123900,526005,522,522,522,522,0
20241209,123800,526005,522,522,522,522,0
20241209,123700,526005,522,522,522,522,0
20241209,123600,526005,522,522,522,522,0
20241209,123500,526005,522,522,522,522,0
20241209,123400,526005,522,522,522,522,0
20241209,123300,526005,522,522,522,522,0
20241209,123200,526005,522,522,522,522,0
20241209,123100,526005,522,522,522,522,0
20241209,123000,526005,522,522,522,522,0
20241209,122900,526005,522,522,522,522,0
20241209,122800,526005,522,522,522,522,0
20241209,122700,526005,522,522,522,522,0
20241209,122600,526005,522,522,522,522,0
20241209,122500,526005,522,522,522,522,0
20241209,122400,526005,522,522,522,522,0
20241209,122300,526005,522,522,522,522,0
20241209,122200,526005,522,522,522,522,0
20241209,122100,526005,522,522,522,522,0
20241209,122000,526005,522,522,522,522,0
20241209,121900,526005,522,522,522,522,0
20241209,121800,526005,522,522,522,522,0
20241209,121700,526005,522,522,522,522,0
20241209,121600,526005,522,522,522,522,0
20241209,121500,526005,522,522,522,522,0
20241209,121400,526005,522,522,522,522,0
20241209,121300,526005,522,522,522,522,0
20241209,121200,526005,522,522,522,522,0
20241209,121100,526005,522,522,522,522,0
20241209,121000,526005,522,522,522,522,0
20241209,120900,526005,522,522,522,522,0
20241209,120800,526005,522,522,522,522,0
20241209,120700,526005,522,522,522,522,0
20241209,120600,526005,522,522,522,522,0
20241209,120500,526005,522,522,522,522,0
20241209,120400,526005,522,522,522,522,0
20241209,120300,526005,522,522,522,522,0
20241209,120200,526005,522,522,522,522,0
20241209,120100,526005,522,522,522,522,0
20241209,120000,526005,522,522,522,522,0
20241209,115900,526005,522,522,522,522,0
20241209,115800,526005,522,522,522,522,0
20241209,115700,526005,522,522,522,522,0
20241209,115600,526005,522,522,522,522,0
20241209,115500,526005,522,522,522,522,0
20241209,115400,526005,522,522,522,522,0
20241209,115300,526005,522,522,522,522,0
20241209,115200,526005,522,522,522,522,0
20241209,115100,526005,522,522,522,522,0
20241209,115000,526005,522,522,522,522,0
20241209,114900,526005,522,522,522,522,0
20241209,114800,526005,522,522,522,522,0
20241209,114700,526005,522,522,522,522,0
20241209,114600,526005,522,522,522,522,0
20241209,114500,526005,522,522,522,522,0
20241209,114400,526005,522,522,522,522,0
20241209,114300,526005,522,522,522,522,0
20241209,114200,526005,522,522,522,522,0
20241209,114100,526005,522,522,522,522,0
20241209,114000,526005,522,522,522,522,0
20241209,113900,526005,522,522,522,522,500
20241209,113800,265005,522,522,522,522,500
20241209,113700,4005,445,445,445,445,0
20241209,113600,4005,445,445,445,445,0
20241209,113500,4005,445,445,445,445,0
20241209,113400,4005,445,445,445,445,0
20241209,113300,4005,445,445,445,445,0
20241209,113200,4005,445,445,445,445,0
20241209,113100,4005,445,445,445,445,0
20241209,113000,4005,445,445,445,445,0
20241209,112900,4005,445,445,445,445,0
20241209,112800,4005,445,445,445,445,0
20241209,112700,4005,445,445,445,445,0
20241209,112600,4005,445,445,445,445,0
20241209,112500,4005,445,445,445,445,0
20241209,112400,4005,445,445,445,445,0
20241209,112300,4005,445,445,445,445,0
20241209,112200,4005,445,445,445,445,0
20241209,112100,4005,445,445,445,445,0
20241209,112000,4005,445,445,445,445,0
20241209,111900,4005,445,445,445,445,0
20241209,111800,4005,445,445,445,445,0
20241209,111700,4005,445,445,445,445,0
20241209,111600,4005,445,445,445,445,0
20241209,111500,4005,445,445,445,445,0
20241209,111400,4005,445,445,445,445,0
20241209,111300,4005,445,445,445,445,0
20241209,111200,4005,445,445,445,445,0
20241209,111100,4005,445,445,445,445,0
20241209,111000,4005,445,445,445,445,0
20241209,110900,4005,445,445,445,445,0
20241209,110800,4005,445,445,445,445,0
20241209,110700,4005,445,445,445,445,0
20241209,110600,4005,445,445,445,445,0
20241209,110500,4005,445,445,445,445,0
20241209,110400,4005,445,445,445,445,0
20241209,110300,4005,445,445,445,445,0
20241209,110200,4005,445,445,445,445,0
20241209,110100,4005,445,445,445,445,0
20241209,110000,4005,445,445,445,445,0
20241209,105900,4005,445,445,445,445,0
20241209,105800,4005,445,445,445,445,0
20241209,105700,4005,445,445,445,445,0
20241209,105600,4005,445,445,445,445,0
20241209,105500,4005,445,445,445,445,0
20241209,105400,4005,445,445,445,445,0
20241209,105300,4005,445,445,445,445,0
20241209,105200,4005,445,445,445,445,0
20241209,105100,4005,445,445,445,445,0
20241209,105000,4005,445,445,445,445,0
20241209,104900,4005,445,445,445,445,0
20241209,104800,4005,445,445,445,445,0
20241209,104700,4005,445,445,445,445,0
20241209,104600,4005,445,445,445,445,0
20241209,104500,4005,445,445,445,445,0
20241209,104400,4005,445,445,445,445,0
20241209,104300,4005,445,445,445,445,0
20241209,104200,4005,445,445,445,445,0
20241209,104100,4005,445,445,445,445,0
20241209,104000,4005,445,445,445,445,0
20241209,103900,4005,445,445,445,445,0
20241209,103800,4005,445,445,445,445,0
20241209,103700,4005,445,445,445,445,0
20241209,103600,4005,445,445,445,445,0
20241209,103500,4005,445,445,445,445,0
20241209,103400,4005,445,445,445,445,0
20241209,103300,4005,445,445,445,445,0
20241209,103200,4005,445,445,445,445,0
20241209,103100,4005,445,445,445,445,0
20241209,103000,4005,445,445,445,445,0
20241209,102900,4005,445,445,445,445,0
20241209,102800,4005,445,445,445,445,0
20241209,102700,4005,445,445,445,445,0
20241209,102600,4005,445,445,445,445,0
20241209,102500,4005,445,445,445,445,0
20241209,102400,4005,445,445,445,445,0
20241209,102300,4005,445,445,445,445,0
20241209,102200,4005,445,445,445,445,0
20241209,102100,4005,445,445,445,445,0
20241209,102000,4005,445,445,445,445,0
20241209,101900,4005,445,445,445,445,0
20241209,101800,4005,445,445,445,445,9
20241209,101700,0,523,523,523,523,0
20241209,101600,0,523,523,523,523,0
20241209,101500,0,523,523,523,523,0
20241209,101400,0,523,523,523,523,0
20241209,101300,0,523,523,523,523,0
20241209,101200,0,523,523,523,523,0
20241209,101100,0,523,523,523,523,0
20241209,101000,0,523,523,523,523,0
20241209,100900,0,523,523,523,523,0
20241209,100800,0,523,523,523,523,0
20241209,100700,0,523,523,523,523,0
20241209,100600,0,523,523,523,523,0
20241209,100500,0,523,523,523,523,0
20241209,100400,0,523,523,523,523,0
20241209,100300,0,523,523,523,523,0
20241209,100200,0,523,523,523,523,0
20241209,100100,0,523,523,523,523,0
20241209,100000,0,523,523,523,523,0
20241209,095900,0,523,523,523,523,0
20241209,095800,0,523,523,523,523,0
20241209,095700,0,523,523,523,523,0
20241209,095600,0,523,523,523,523,0
20241209,095500,0,523,523,523,523,0
20241209,095400,0,523,523,523,523,0
20241209,095300,0,523,523,523,523,0
20241209,095200,0,523,523,523,523,0
20241209,095100,0,523,523,523,523,0
20241209,095000,0,523,523,523,523,0
20241209,094900,0,523,523,523,523,0
20241209,094800,0,523,523,523,523,0
20241209,094700,0,523,523,523,523,0
20241209,094600,0,523,523,523,523,0
20241209,094500,0,523,523,523,523,0
20241209,094400,0,523,523,523,523,0
20241209,094300,0,523,523,523,523,0
20241209,094200,0,523,523,523,523,0
20241209,094100,0,523,523,523,523,0
20241209,094000,0,523,523,523,523,0
20241209,093900,0,523,523,523,523,0
20241209,093800,0,523,523,523,523,0
20241209,093700,0,523,523,523,523,0
20241209,093600,0,523,523,523,523,0
20241209,093500,0,523,523,523,523,0
20241209,093400,0,523,523,523,523,0
20241209,093300,0,523,523,523,523,0
20241209,093200,0,523,523,523,523,0
20241209,093100,0,523,523,523,523,0
20241209,093000,0,523,523,523,523,0
20241209,092900,0,523,523,523,523,0
20241209,092800,0,523,523,523,523,0
20241209,092700,0,523,523,523,523,0
20241209,092600,0,523,523,523,523,0
20241209,092500,0,523,523,523,523,0
20241209,092400,0,523,523,523,523,0
20241209,092300,0,523,523,523,523,0
20241209,092200,0,523,523,523,523,0
20241209,092100,0,523,523,523,523,0
20241209,092000,0,523,523,523,523,0
20241209,091900,0,523,523,523,523,0
20241209,091800,0,523,523,523,523,0
20241209,091700,0,523,523,523,523,0
20241209,091600,0,523,523,523,523,0
20241209,091500,0,523,523,523,523,0
20241209,091400,0,523,523,523,523,0
20241209,091300,0,523,523,523,523,0
20241209,091200,0,523,523,523,523,0
20241209,091100,0,523,523,523,523,0
20241209,091000,0,523,523,523,523,0
20241209,090900,0,523,523,523,523,0
20241209,090800,0,523,523,523,523,0
20241209,090700,0,523,523,523,523,0
20241209,090600,0,523,523,523,523,0
20241209,090500,0,523,523,523,523,0
20241209,090400,0,523,523,523,523,0
20241209,090300,0,523,523,523,523,0
20241209,090200,0,523,523,523,523,0
20241209,090100,0,523,523,523,523,0
20241209,090000,0,523,523,523,523,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210300 526005 522 522 522 522 500
3 20241209 210200 526005 522 522 522 522 0
4 20241209 210100 526005 522 522 522 522 0
5 20241209 210000 526005 522 522 522 522 0
6 20241209 205900 526005 522 522 522 522 0
7 20241209 205800 526005 522 522 522 522 0
8 20241209 205700 526005 522 522 522 522 0
9 20241209 205600 526005 522 522 522 522 0
10 20241209 205500 526005 522 522 522 522 0
11 20241209 205400 526005 522 522 522 522 0
12 20241209 205300 526005 522 522 522 522 0
13 20241209 205200 526005 522 522 522 522 0
14 20241209 205100 526005 522 522 522 522 0
15 20241209 205000 526005 522 522 522 522 0
16 20241209 204900 526005 522 522 522 522 0
17 20241209 204800 526005 522 522 522 522 0
18 20241209 204700 526005 522 522 522 522 0
19 20241209 204600 526005 522 522 522 522 0
20 20241209 204500 526005 522 522 522 522 0
21 20241209 204400 526005 522 522 522 522 0
22 20241209 204300 526005 522 522 522 522 0
23 20241209 204200 526005 522 522 522 522 0
24 20241209 204100 526005 522 522 522 522 0
25 20241209 204000 526005 522 522 522 522 0
26 20241209 203900 526005 522 522 522 522 0
27 20241209 203800 526005 522 522 522 522 0
28 20241209 203700 526005 522 522 522 522 0
29 20241209 203600 526005 522 522 522 522 0
30 20241209 203500 526005 522 522 522 522 0
31 20241209 203400 526005 522 522 522 522 0
32 20241209 203300 526005 522 522 522 522 500
33 20241209 203200 526005 522 522 522 522 0
34 20241209 203100 526005 522 522 522 522 0
35 20241209 203000 526005 522 522 522 522 0
36 20241209 202900 526005 522 522 522 522 0
37 20241209 202800 526005 522 522 522 522 0
38 20241209 202700 526005 522 522 522 522 0
39 20241209 202600 526005 522 522 522 522 0
40 20241209 202500 526005 522 522 522 522 0
41 20241209 202400 526005 522 522 522 522 0
42 20241209 202300 526005 522 522 522 522 0
43 20241209 202200 526005 522 522 522 522 0
44 20241209 202100 526005 522 522 522 522 0
45 20241209 202000 526005 522 522 522 522 0
46 20241209 201900 526005 522 522 522 522 0
47 20241209 201800 526005 522 522 522 522 0
48 20241209 201700 526005 522 522 522 522 0
49 20241209 201600 526005 522 522 522 522 0
50 20241209 201500 526005 522 522 522 522 0
51 20241209 201400 526005 522 522 522 522 0
52 20241209 201300 526005 522 522 522 522 0
53 20241209 201200 526005 522 522 522 522 0
54 20241209 201100 526005 522 522 522 522 0
55 20241209 201000 526005 522 522 522 522 0
56 20241209 200900 526005 522 522 522 522 0
57 20241209 200800 526005 522 522 522 522 0
58 20241209 200700 526005 522 522 522 522 0
59 20241209 200600 526005 522 522 522 522 0
60 20241209 200500 526005 522 522 522 522 0
61 20241209 200400 526005 522 522 522 522 0
62 20241209 200300 526005 522 522 522 522 500
63 20241209 200200 526005 522 522 522 522 0
64 20241209 200100 526005 522 522 522 522 0
65 20241209 200000 526005 522 522 522 522 0
66 20241209 195900 526005 522 522 522 522 0
67 20241209 195800 526005 522 522 522 522 0
68 20241209 195700 526005 522 522 522 522 0
69 20241209 195600 526005 522 522 522 522 0
70 20241209 195500 526005 522 522 522 522 0
71 20241209 195400 526005 522 522 522 522 0
72 20241209 195300 526005 522 522 522 522 0
73 20241209 195200 526005 522 522 522 522 0
74 20241209 195100 526005 522 522 522 522 0
75 20241209 195000 526005 522 522 522 522 0
76 20241209 194900 526005 522 522 522 522 0
77 20241209 194800 526005 522 522 522 522 0
78 20241209 194700 526005 522 522 522 522 0
79 20241209 194600 526005 522 522 522 522 0
80 20241209 194500 526005 522 522 522 522 0
81 20241209 194400 526005 522 522 522 522 0
82 20241209 194300 526005 522 522 522 522 0
83 20241209 194200 526005 522 522 522 522 0
84 20241209 194100 526005 522 522 522 522 0
85 20241209 194000 526005 522 522 522 522 0
86 20241209 193900 526005 522 522 522 522 0
87 20241209 193800 526005 522 522 522 522 0
88 20241209 193700 526005 522 522 522 522 0
89 20241209 193600 526005 522 522 522 522 0
90 20241209 193500 526005 522 522 522 522 0
91 20241209 193400 526005 522 522 522 522 0
92 20241209 193300 526005 522 522 522 522 500
93 20241209 193200 526005 522 522 522 522 0
94 20241209 193100 526005 522 522 522 522 0
95 20241209 193000 526005 522 522 522 522 0
96 20241209 192900 526005 522 522 522 522 0
97 20241209 192800 526005 522 522 522 522 0
98 20241209 192700 526005 522 522 522 522 0
99 20241209 192600 526005 522 522 522 522 0
100 20241209 192500 526005 522 522 522 522 0
101 20241209 192400 526005 522 522 522 522 0
102 20241209 192300 526005 522 522 522 522 0
103 20241209 192200 526005 522 522 522 522 0
104 20241209 192100 526005 522 522 522 522 0
105 20241209 192000 526005 522 522 522 522 0
106 20241209 191900 526005 522 522 522 522 0
107 20241209 191800 526005 522 522 522 522 0
108 20241209 191700 526005 522 522 522 522 0
109 20241209 191600 526005 522 522 522 522 0
110 20241209 191500 526005 522 522 522 522 0
111 20241209 191400 526005 522 522 522 522 0
112 20241209 191300 526005 522 522 522 522 0
113 20241209 191200 526005 522 522 522 522 0
114 20241209 191100 526005 522 522 522 522 0
115 20241209 191000 526005 522 522 522 522 0
116 20241209 190900 526005 522 522 522 522 0
117 20241209 190800 526005 522 522 522 522 0
118 20241209 190700 526005 522 522 522 522 0
119 20241209 190600 526005 522 522 522 522 0
120 20241209 190500 526005 522 522 522 522 0
121 20241209 190400 526005 522 522 522 522 0
122 20241209 190300 526005 522 522 522 522 500
123 20241209 190200 526005 522 522 522 522 0
124 20241209 190100 526005 522 522 522 522 0
125 20241209 190000 526005 522 522 522 522 0
126 20241209 185900 526005 522 522 522 522 0
127 20241209 185800 526005 522 522 522 522 0
128 20241209 185700 526005 522 522 522 522 0
129 20241209 185600 526005 522 522 522 522 0
130 20241209 185500 526005 522 522 522 522 0
131 20241209 185400 526005 522 522 522 522 0
132 20241209 185300 526005 522 522 522 522 0
133 20241209 185200 526005 522 522 522 522 0
134 20241209 185100 526005 522 522 522 522 0
135 20241209 185000 526005 522 522 522 522 0
136 20241209 184900 526005 522 522 522 522 0
137 20241209 184800 526005 522 522 522 522 0
138 20241209 184700 526005 522 522 522 522 0
139 20241209 184600 526005 522 522 522 522 0
140 20241209 184500 526005 522 522 522 522 0
141 20241209 184400 526005 522 522 522 522 0
142 20241209 184300 526005 522 522 522 522 0
143 20241209 184200 526005 522 522 522 522 0
144 20241209 184100 526005 522 522 522 522 0
145 20241209 184000 526005 522 522 522 522 0
146 20241209 183900 526005 522 522 522 522 0
147 20241209 183800 526005 522 522 522 522 0
148 20241209 183700 526005 522 522 522 522 0
149 20241209 183600 526005 522 522 522 522 0
150 20241209 183500 526005 522 522 522 522 0
151 20241209 183400 526005 522 522 522 522 0
152 20241209 183300 526005 522 522 522 522 500
153 20241209 183200 526005 522 522 522 522 0
154 20241209 183100 526005 522 522 522 522 0
155 20241209 183000 526005 522 522 522 522 0
156 20241209 182900 526005 522 522 522 522 0
157 20241209 182800 526005 522 522 522 522 0
158 20241209 182700 526005 522 522 522 522 0
159 20241209 182600 526005 522 522 522 522 0
160 20241209 182500 526005 522 522 522 522 0
161 20241209 182400 526005 522 522 522 522 0
162 20241209 182300 526005 522 522 522 522 0
163 20241209 182200 526005 522 522 522 522 0
164 20241209 182100 526005 522 522 522 522 0
165 20241209 182000 526005 522 522 522 522 0
166 20241209 181900 526005 522 522 522 522 0
167 20241209 181800 526005 522 522 522 522 0
168 20241209 181700 526005 522 522 522 522 0
169 20241209 181600 526005 522 522 522 522 0
170 20241209 181500 526005 522 522 522 522 0
171 20241209 181400 526005 522 522 522 522 0
172 20241209 181300 526005 522 522 522 522 0
173 20241209 181200 526005 522 522 522 522 0
174 20241209 181100 526005 522 522 522 522 0
175 20241209 181000 526005 522 522 522 522 0
176 20241209 180900 526005 522 522 522 522 0
177 20241209 180800 526005 522 522 522 522 0
178 20241209 180700 526005 522 522 522 522 0
179 20241209 180600 526005 522 522 522 522 0
180 20241209 180500 526005 522 522 522 522 0
181 20241209 180400 526005 522 522 522 522 0
182 20241209 180300 526005 522 522 522 522 500
183 20241209 180200 526005 522 522 522 522 0
184 20241209 180100 526005 522 522 522 522 0
185 20241209 180000 526005 522 522 522 522 0
186 20241209 175900 526005 522 522 522 522 0
187 20241209 175800 526005 522 522 522 522 0
188 20241209 175700 526005 522 522 522 522 0
189 20241209 175600 526005 522 522 522 522 0
190 20241209 175500 526005 522 522 522 522 0
191 20241209 175400 526005 522 522 522 522 0
192 20241209 175300 526005 522 522 522 522 0
193 20241209 175200 526005 522 522 522 522 0
194 20241209 175100 526005 522 522 522 522 0
195 20241209 175000 526005 522 522 522 522 0
196 20241209 174900 526005 522 522 522 522 0
197 20241209 174800 526005 522 522 522 522 0
198 20241209 174700 526005 522 522 522 522 0
199 20241209 174600 526005 522 522 522 522 0
200 20241209 174500 526005 522 522 522 522 0
201 20241209 174400 526005 522 522 522 522 0
202 20241209 174300 526005 522 522 522 522 0
203 20241209 174200 526005 522 522 522 522 0
204 20241209 174100 526005 522 522 522 522 0
205 20241209 174000 526005 522 522 522 522 0
206 20241209 173900 526005 522 522 522 522 0
207 20241209 173800 526005 522 522 522 522 0
208 20241209 173700 526005 522 522 522 522 0
209 20241209 173600 526005 522 522 522 522 0
210 20241209 173500 526005 522 522 522 522 0
211 20241209 173400 526005 522 522 522 522 0
212 20241209 173300 526005 522 522 522 522 500
213 20241209 173200 526005 522 522 522 522 0
214 20241209 173100 526005 522 522 522 522 0
215 20241209 173000 526005 522 522 522 522 0
216 20241209 172900 526005 522 522 522 522 0
217 20241209 172800 526005 522 522 522 522 0
218 20241209 172700 526005 522 522 522 522 0
219 20241209 172600 526005 522 522 522 522 0
220 20241209 172500 526005 522 522 522 522 0
221 20241209 172400 526005 522 522 522 522 0
222 20241209 172300 526005 522 522 522 522 0
223 20241209 172200 526005 522 522 522 522 0
224 20241209 172100 526005 522 522 522 522 0
225 20241209 172000 526005 522 522 522 522 0
226 20241209 171900 526005 522 522 522 522 0
227 20241209 171800 526005 522 522 522 522 0
228 20241209 171700 526005 522 522 522 522 0
229 20241209 171600 526005 522 522 522 522 0
230 20241209 171500 526005 522 522 522 522 0
231 20241209 171400 526005 522 522 522 522 0
232 20241209 171300 526005 522 522 522 522 0
233 20241209 171200 526005 522 522 522 522 0
234 20241209 171100 526005 522 522 522 522 0
235 20241209 171000 526005 522 522 522 522 0
236 20241209 170900 526005 522 522 522 522 0
237 20241209 170800 526005 522 522 522 522 0
238 20241209 170700 526005 522 522 522 522 0
239 20241209 170600 526005 522 522 522 522 0
240 20241209 170500 526005 522 522 522 522 0
241 20241209 170400 526005 522 522 522 522 0
242 20241209 170300 526005 522 522 522 522 500
243 20241209 170200 526005 522 522 522 522 0
244 20241209 170100 526005 522 522 522 522 0
245 20241209 170000 526005 522 522 522 522 0
246 20241209 165900 526005 522 522 522 522 0
247 20241209 165800 526005 522 522 522 522 0
248 20241209 165700 526005 522 522 522 522 0
249 20241209 165600 526005 522 522 522 522 0
250 20241209 165500 526005 522 522 522 522 0
251 20241209 165400 526005 522 522 522 522 0
252 20241209 165300 526005 522 522 522 522 0
253 20241209 165200 526005 522 522 522 522 0
254 20241209 165100 526005 522 522 522 522 0
255 20241209 165000 526005 522 522 522 522 0
256 20241209 164900 526005 522 522 522 522 0
257 20241209 164800 526005 522 522 522 522 0
258 20241209 164700 526005 522 522 522 522 0
259 20241209 164600 526005 522 522 522 522 0
260 20241209 164500 526005 522 522 522 522 0
261 20241209 164400 526005 522 522 522 522 0
262 20241209 164300 526005 522 522 522 522 0
263 20241209 164200 526005 522 522 522 522 0
264 20241209 164100 526005 522 522 522 522 0
265 20241209 164000 526005 522 522 522 522 0
266 20241209 163900 526005 522 522 522 522 0
267 20241209 163800 526005 522 522 522 522 0
268 20241209 163700 526005 522 522 522 522 0
269 20241209 163600 526005 522 522 522 522 0
270 20241209 163500 526005 522 522 522 522 0
271 20241209 163400 526005 522 522 522 522 0
272 20241209 163300 526005 522 522 522 522 500
273 20241209 163200 526005 522 522 522 522 0
274 20241209 163100 526005 522 522 522 522 0
275 20241209 163000 526005 522 522 522 522 0
276 20241209 162900 526005 522 522 522 522 0
277 20241209 162800 526005 522 522 522 522 0
278 20241209 162700 526005 522 522 522 522 0
279 20241209 162600 526005 522 522 522 522 0
280 20241209 162500 526005 522 522 522 522 0
281 20241209 162400 526005 522 522 522 522 0
282 20241209 162300 526005 522 522 522 522 0
283 20241209 162200 526005 522 522 522 522 0
284 20241209 162100 526005 522 522 522 522 0
285 20241209 162000 526005 522 522 522 522 0
286 20241209 161900 526005 522 522 522 522 0
287 20241209 161800 526005 522 522 522 522 0
288 20241209 161700 526005 522 522 522 522 0
289 20241209 161600 526005 522 522 522 522 0
290 20241209 161500 526005 522 522 522 522 0
291 20241209 161400 526005 522 522 522 522 0
292 20241209 161300 526005 522 522 522 522 0
293 20241209 161200 526005 522 522 522 522 0
294 20241209 161100 526005 522 522 522 522 0
295 20241209 161000 526005 522 522 522 522 0
296 20241209 160900 526005 522 522 522 522 0
297 20241209 160800 526005 522 522 522 522 0
298 20241209 160700 526005 522 522 522 522 0
299 20241209 160600 526005 522 522 522 522 0
300 20241209 160500 526005 522 522 522 522 0
301 20241209 160400 526005 522 522 522 522 0
302 20241209 160300 526005 522 522 522 522 500
303 20241209 160200 526005 522 522 522 522 0
304 20241209 160100 526005 522 522 522 522 0
305 20241209 160000 526005 522 522 522 522 0
306 20241209 155900 526005 522 522 522 522 0
307 20241209 155800 526005 522 522 522 522 0
308 20241209 155700 526005 522 522 522 522 0
309 20241209 155600 526005 522 522 522 522 0
310 20241209 155500 526005 522 522 522 522 0
311 20241209 155400 526005 522 522 522 522 0
312 20241209 155300 526005 522 522 522 522 0
313 20241209 155200 526005 522 522 522 522 0
314 20241209 155100 526005 522 522 522 522 0
315 20241209 155000 526005 522 522 522 522 0
316 20241209 154900 526005 522 522 522 522 0
317 20241209 154800 526005 522 522 522 522 0
318 20241209 154700 526005 522 522 522 522 0
319 20241209 154600 526005 522 522 522 522 0
320 20241209 154500 526005 522 522 522 522 0
321 20241209 154400 526005 522 522 522 522 0
322 20241209 154300 526005 522 522 522 522 0
323 20241209 154200 526005 522 522 522 522 0
324 20241209 154100 526005 522 522 522 522 0
325 20241209 154000 526005 522 522 522 522 0
326 20241209 153900 526005 522 522 522 522 0
327 20241209 153800 526005 522 522 522 522 0
328 20241209 153700 526005 522 522 522 522 0
329 20241209 153600 526005 522 522 522 522 0
330 20241209 153500 526005 522 522 522 522 0
331 20241209 153400 526005 522 522 522 522 0
332 20241209 153300 526005 522 522 522 522 500
333 20241209 153200 526005 522 522 522 522 0
334 20241209 153100 526005 522 522 522 522 0
335 20241209 153000 526005 522 522 522 522 0
336 20241209 152900 526005 522 522 522 522 0
337 20241209 152800 526005 522 522 522 522 0
338 20241209 152700 526005 522 522 522 522 0
339 20241209 152600 526005 522 522 522 522 0
340 20241209 152500 526005 522 522 522 522 0
341 20241209 152400 526005 522 522 522 522 0
342 20241209 152300 526005 522 522 522 522 0
343 20241209 152200 526005 522 522 522 522 0
344 20241209 152100 526005 522 522 522 522 0
345 20241209 152000 526005 522 522 522 522 0
346 20241209 151900 526005 522 522 522 522 0
347 20241209 151800 526005 522 522 522 522 0
348 20241209 151700 526005 522 522 522 522 0
349 20241209 151600 526005 522 522 522 522 0
350 20241209 151500 526005 522 522 522 522 0
351 20241209 151400 526005 522 522 522 522 0
352 20241209 151300 526005 522 522 522 522 0
353 20241209 151200 526005 522 522 522 522 0
354 20241209 151100 526005 522 522 522 522 0
355 20241209 151000 526005 522 522 522 522 0
356 20241209 150900 526005 522 522 522 522 0
357 20241209 150800 526005 522 522 522 522 0
358 20241209 150700 526005 522 522 522 522 0
359 20241209 150600 526005 522 522 522 522 0
360 20241209 150500 526005 522 522 522 522 0
361 20241209 150400 526005 522 522 522 522 0
362 20241209 150300 526005 522 522 522 522 0
363 20241209 150200 526005 522 522 522 522 0
364 20241209 150100 526005 522 522 522 522 0
365 20241209 150000 526005 522 522 522 522 0
366 20241209 145900 526005 522 522 522 522 0
367 20241209 145800 526005 522 522 522 522 0
368 20241209 145700 526005 522 522 522 522 0
369 20241209 145600 526005 522 522 522 522 0
370 20241209 145500 526005 522 522 522 522 0
371 20241209 145400 526005 522 522 522 522 0
372 20241209 145300 526005 522 522 522 522 0
373 20241209 145200 526005 522 522 522 522 0
374 20241209 145100 526005 522 522 522 522 0
375 20241209 145000 526005 522 522 522 522 0
376 20241209 144900 526005 522 522 522 522 0
377 20241209 144800 526005 522 522 522 522 0
378 20241209 144700 526005 522 522 522 522 0
379 20241209 144600 526005 522 522 522 522 0
380 20241209 144500 526005 522 522 522 522 0
381 20241209 144400 526005 522 522 522 522 0
382 20241209 144300 526005 522 522 522 522 0
383 20241209 144200 526005 522 522 522 522 0
384 20241209 144100 526005 522 522 522 522 0
385 20241209 144000 526005 522 522 522 522 0
386 20241209 143900 526005 522 522 522 522 0
387 20241209 143800 526005 522 522 522 522 0
388 20241209 143700 526005 522 522 522 522 0
389 20241209 143600 526005 522 522 522 522 0
390 20241209 143500 526005 522 522 522 522 0
391 20241209 143400 526005 522 522 522 522 0
392 20241209 143300 526005 522 522 522 522 0
393 20241209 143200 526005 522 522 522 522 0
394 20241209 143100 526005 522 522 522 522 0
395 20241209 143000 526005 522 522 522 522 0
396 20241209 142900 526005 522 522 522 522 0
397 20241209 142800 526005 522 522 522 522 0
398 20241209 142700 526005 522 522 522 522 0
399 20241209 142600 526005 522 522 522 522 0
400 20241209 142500 526005 522 522 522 522 0
401 20241209 142400 526005 522 522 522 522 0
402 20241209 142300 526005 522 522 522 522 0
403 20241209 142200 526005 522 522 522 522 0
404 20241209 142100 526005 522 522 522 522 0
405 20241209 142000 526005 522 522 522 522 0
406 20241209 141900 526005 522 522 522 522 0
407 20241209 141800 526005 522 522 522 522 0
408 20241209 141700 526005 522 522 522 522 0
409 20241209 141600 526005 522 522 522 522 0
410 20241209 141500 526005 522 522 522 522 0
411 20241209 141400 526005 522 522 522 522 0
412 20241209 141300 526005 522 522 522 522 0
413 20241209 141200 526005 522 522 522 522 0
414 20241209 141100 526005 522 522 522 522 0
415 20241209 141000 526005 522 522 522 522 0
416 20241209 140900 526005 522 522 522 522 0
417 20241209 140800 526005 522 522 522 522 0
418 20241209 140700 526005 522 522 522 522 0
419 20241209 140600 526005 522 522 522 522 0
420 20241209 140500 526005 522 522 522 522 0
421 20241209 140400 526005 522 522 522 522 0
422 20241209 140300 526005 522 522 522 522 0
423 20241209 140200 526005 522 522 522 522 0
424 20241209 140100 526005 522 522 522 522 0
425 20241209 140000 526005 522 522 522 522 0
426 20241209 135900 526005 522 522 522 522 0
427 20241209 135800 526005 522 522 522 522 0
428 20241209 135700 526005 522 522 522 522 0
429 20241209 135600 526005 522 522 522 522 0
430 20241209 135500 526005 522 522 522 522 0
431 20241209 135400 526005 522 522 522 522 0
432 20241209 135300 526005 522 522 522 522 0
433 20241209 135200 526005 522 522 522 522 0
434 20241209 135100 526005 522 522 522 522 0
435 20241209 135000 526005 522 522 522 522 0
436 20241209 134900 526005 522 522 522 522 0
437 20241209 134800 526005 522 522 522 522 0
438 20241209 134700 526005 522 522 522 522 0
439 20241209 134600 526005 522 522 522 522 0
440 20241209 134500 526005 522 522 522 522 0
441 20241209 134400 526005 522 522 522 522 0
442 20241209 134300 526005 522 522 522 522 0
443 20241209 134200 526005 522 522 522 522 0
444 20241209 134100 526005 522 522 522 522 0
445 20241209 134000 526005 522 522 522 522 0
446 20241209 133900 526005 522 522 522 522 0
447 20241209 133800 526005 522 522 522 522 0
448 20241209 133700 526005 522 522 522 522 0
449 20241209 133600 526005 522 522 522 522 0
450 20241209 133500 526005 522 522 522 522 0
451 20241209 133400 526005 522 522 522 522 0
452 20241209 133300 526005 522 522 522 522 0
453 20241209 133200 526005 522 522 522 522 0
454 20241209 133100 526005 522 522 522 522 0
455 20241209 133000 526005 522 522 522 522 0
456 20241209 132900 526005 522 522 522 522 0
457 20241209 132800 526005 522 522 522 522 0
458 20241209 132700 526005 522 522 522 522 0
459 20241209 132600 526005 522 522 522 522 0
460 20241209 132500 526005 522 522 522 522 0
461 20241209 132400 526005 522 522 522 522 0
462 20241209 132300 526005 522 522 522 522 0
463 20241209 132200 526005 522 522 522 522 0
464 20241209 132100 526005 522 522 522 522 0
465 20241209 132000 526005 522 522 522 522 0
466 20241209 131900 526005 522 522 522 522 0
467 20241209 131800 526005 522 522 522 522 0
468 20241209 131700 526005 522 522 522 522 0
469 20241209 131600 526005 522 522 522 522 0
470 20241209 131500 526005 522 522 522 522 0
471 20241209 131400 526005 522 522 522 522 0
472 20241209 131300 526005 522 522 522 522 0
473 20241209 131200 526005 522 522 522 522 0
474 20241209 131100 526005 522 522 522 522 0
475 20241209 131000 526005 522 522 522 522 0
476 20241209 130900 526005 522 522 522 522 0
477 20241209 130800 526005 522 522 522 522 0
478 20241209 130700 526005 522 522 522 522 0
479 20241209 130600 526005 522 522 522 522 0
480 20241209 130500 526005 522 522 522 522 0
481 20241209 130400 526005 522 522 522 522 0
482 20241209 130300 526005 522 522 522 522 0
483 20241209 130200 526005 522 522 522 522 0
484 20241209 130100 526005 522 522 522 522 0
485 20241209 130000 526005 522 522 522 522 0
486 20241209 125900 526005 522 522 522 522 0
487 20241209 125800 526005 522 522 522 522 0
488 20241209 125700 526005 522 522 522 522 0
489 20241209 125600 526005 522 522 522 522 0
490 20241209 125500 526005 522 522 522 522 0
491 20241209 125400 526005 522 522 522 522 0
492 20241209 125300 526005 522 522 522 522 0
493 20241209 125200 526005 522 522 522 522 0
494 20241209 125100 526005 522 522 522 522 0
495 20241209 125000 526005 522 522 522 522 0
496 20241209 124900 526005 522 522 522 522 0
497 20241209 124800 526005 522 522 522 522 0
498 20241209 124700 526005 522 522 522 522 0
499 20241209 124600 526005 522 522 522 522 0
500 20241209 124500 526005 522 522 522 522 0
501 20241209 124400 526005 522 522 522 522 0
502 20241209 124300 526005 522 522 522 522 0
503 20241209 124200 526005 522 522 522 522 0
504 20241209 124100 526005 522 522 522 522 0
505 20241209 124000 526005 522 522 522 522 0
506 20241209 123900 526005 522 522 522 522 0
507 20241209 123800 526005 522 522 522 522 0
508 20241209 123700 526005 522 522 522 522 0
509 20241209 123600 526005 522 522 522 522 0
510 20241209 123500 526005 522 522 522 522 0
511 20241209 123400 526005 522 522 522 522 0
512 20241209 123300 526005 522 522 522 522 0
513 20241209 123200 526005 522 522 522 522 0
514 20241209 123100 526005 522 522 522 522 0
515 20241209 123000 526005 522 522 522 522 0
516 20241209 122900 526005 522 522 522 522 0
517 20241209 122800 526005 522 522 522 522 0
518 20241209 122700 526005 522 522 522 522 0
519 20241209 122600 526005 522 522 522 522 0
520 20241209 122500 526005 522 522 522 522 0
521 20241209 122400 526005 522 522 522 522 0
522 20241209 122300 526005 522 522 522 522 0
523 20241209 122200 526005 522 522 522 522 0
524 20241209 122100 526005 522 522 522 522 0
525 20241209 122000 526005 522 522 522 522 0
526 20241209 121900 526005 522 522 522 522 0
527 20241209 121800 526005 522 522 522 522 0
528 20241209 121700 526005 522 522 522 522 0
529 20241209 121600 526005 522 522 522 522 0
530 20241209 121500 526005 522 522 522 522 0
531 20241209 121400 526005 522 522 522 522 0
532 20241209 121300 526005 522 522 522 522 0
533 20241209 121200 526005 522 522 522 522 0
534 20241209 121100 526005 522 522 522 522 0
535 20241209 121000 526005 522 522 522 522 0
536 20241209 120900 526005 522 522 522 522 0
537 20241209 120800 526005 522 522 522 522 0
538 20241209 120700 526005 522 522 522 522 0
539 20241209 120600 526005 522 522 522 522 0
540 20241209 120500 526005 522 522 522 522 0
541 20241209 120400 526005 522 522 522 522 0
542 20241209 120300 526005 522 522 522 522 0
543 20241209 120200 526005 522 522 522 522 0
544 20241209 120100 526005 522 522 522 522 0
545 20241209 120000 526005 522 522 522 522 0
546 20241209 115900 526005 522 522 522 522 0
547 20241209 115800 526005 522 522 522 522 0
548 20241209 115700 526005 522 522 522 522 0
549 20241209 115600 526005 522 522 522 522 0
550 20241209 115500 526005 522 522 522 522 0
551 20241209 115400 526005 522 522 522 522 0
552 20241209 115300 526005 522 522 522 522 0
553 20241209 115200 526005 522 522 522 522 0
554 20241209 115100 526005 522 522 522 522 0
555 20241209 115000 526005 522 522 522 522 0
556 20241209 114900 526005 522 522 522 522 0
557 20241209 114800 526005 522 522 522 522 0
558 20241209 114700 526005 522 522 522 522 0
559 20241209 114600 526005 522 522 522 522 0
560 20241209 114500 526005 522 522 522 522 0
561 20241209 114400 526005 522 522 522 522 0
562 20241209 114300 526005 522 522 522 522 0
563 20241209 114200 526005 522 522 522 522 0
564 20241209 114100 526005 522 522 522 522 0
565 20241209 114000 526005 522 522 522 522 0
566 20241209 113900 526005 522 522 522 522 500
567 20241209 113800 265005 522 522 522 522 500
568 20241209 113700 4005 445 445 445 445 0
569 20241209 113600 4005 445 445 445 445 0
570 20241209 113500 4005 445 445 445 445 0
571 20241209 113400 4005 445 445 445 445 0
572 20241209 113300 4005 445 445 445 445 0
573 20241209 113200 4005 445 445 445 445 0
574 20241209 113100 4005 445 445 445 445 0
575 20241209 113000 4005 445 445 445 445 0
576 20241209 112900 4005 445 445 445 445 0
577 20241209 112800 4005 445 445 445 445 0
578 20241209 112700 4005 445 445 445 445 0
579 20241209 112600 4005 445 445 445 445 0
580 20241209 112500 4005 445 445 445 445 0
581 20241209 112400 4005 445 445 445 445 0
582 20241209 112300 4005 445 445 445 445 0
583 20241209 112200 4005 445 445 445 445 0
584 20241209 112100 4005 445 445 445 445 0
585 20241209 112000 4005 445 445 445 445 0
586 20241209 111900 4005 445 445 445 445 0
587 20241209 111800 4005 445 445 445 445 0
588 20241209 111700 4005 445 445 445 445 0
589 20241209 111600 4005 445 445 445 445 0
590 20241209 111500 4005 445 445 445 445 0
591 20241209 111400 4005 445 445 445 445 0
592 20241209 111300 4005 445 445 445 445 0
593 20241209 111200 4005 445 445 445 445 0
594 20241209 111100 4005 445 445 445 445 0
595 20241209 111000 4005 445 445 445 445 0
596 20241209 110900 4005 445 445 445 445 0
597 20241209 110800 4005 445 445 445 445 0
598 20241209 110700 4005 445 445 445 445 0
599 20241209 110600 4005 445 445 445 445 0
600 20241209 110500 4005 445 445 445 445 0
601 20241209 110400 4005 445 445 445 445 0
602 20241209 110300 4005 445 445 445 445 0
603 20241209 110200 4005 445 445 445 445 0
604 20241209 110100 4005 445 445 445 445 0
605 20241209 110000 4005 445 445 445 445 0
606 20241209 105900 4005 445 445 445 445 0
607 20241209 105800 4005 445 445 445 445 0
608 20241209 105700 4005 445 445 445 445 0
609 20241209 105600 4005 445 445 445 445 0
610 20241209 105500 4005 445 445 445 445 0
611 20241209 105400 4005 445 445 445 445 0
612 20241209 105300 4005 445 445 445 445 0
613 20241209 105200 4005 445 445 445 445 0
614 20241209 105100 4005 445 445 445 445 0
615 20241209 105000 4005 445 445 445 445 0
616 20241209 104900 4005 445 445 445 445 0
617 20241209 104800 4005 445 445 445 445 0
618 20241209 104700 4005 445 445 445 445 0
619 20241209 104600 4005 445 445 445 445 0
620 20241209 104500 4005 445 445 445 445 0
621 20241209 104400 4005 445 445 445 445 0
622 20241209 104300 4005 445 445 445 445 0
623 20241209 104200 4005 445 445 445 445 0
624 20241209 104100 4005 445 445 445 445 0
625 20241209 104000 4005 445 445 445 445 0
626 20241209 103900 4005 445 445 445 445 0
627 20241209 103800 4005 445 445 445 445 0
628 20241209 103700 4005 445 445 445 445 0
629 20241209 103600 4005 445 445 445 445 0
630 20241209 103500 4005 445 445 445 445 0
631 20241209 103400 4005 445 445 445 445 0
632 20241209 103300 4005 445 445 445 445 0
633 20241209 103200 4005 445 445 445 445 0
634 20241209 103100 4005 445 445 445 445 0
635 20241209 103000 4005 445 445 445 445 0
636 20241209 102900 4005 445 445 445 445 0
637 20241209 102800 4005 445 445 445 445 0
638 20241209 102700 4005 445 445 445 445 0
639 20241209 102600 4005 445 445 445 445 0
640 20241209 102500 4005 445 445 445 445 0
641 20241209 102400 4005 445 445 445 445 0
642 20241209 102300 4005 445 445 445 445 0
643 20241209 102200 4005 445 445 445 445 0
644 20241209 102100 4005 445 445 445 445 0
645 20241209 102000 4005 445 445 445 445 0
646 20241209 101900 4005 445 445 445 445 0
647 20241209 101800 4005 445 445 445 445 9
648 20241209 101700 0 523 523 523 523 0
649 20241209 101600 0 523 523 523 523 0
650 20241209 101500 0 523 523 523 523 0
651 20241209 101400 0 523 523 523 523 0
652 20241209 101300 0 523 523 523 523 0
653 20241209 101200 0 523 523 523 523 0
654 20241209 101100 0 523 523 523 523 0
655 20241209 101000 0 523 523 523 523 0
656 20241209 100900 0 523 523 523 523 0
657 20241209 100800 0 523 523 523 523 0
658 20241209 100700 0 523 523 523 523 0
659 20241209 100600 0 523 523 523 523 0
660 20241209 100500 0 523 523 523 523 0
661 20241209 100400 0 523 523 523 523 0
662 20241209 100300 0 523 523 523 523 0
663 20241209 100200 0 523 523 523 523 0
664 20241209 100100 0 523 523 523 523 0
665 20241209 100000 0 523 523 523 523 0
666 20241209 095900 0 523 523 523 523 0
667 20241209 095800 0 523 523 523 523 0
668 20241209 095700 0 523 523 523 523 0
669 20241209 095600 0 523 523 523 523 0
670 20241209 095500 0 523 523 523 523 0
671 20241209 095400 0 523 523 523 523 0
672 20241209 095300 0 523 523 523 523 0
673 20241209 095200 0 523 523 523 523 0
674 20241209 095100 0 523 523 523 523 0
675 20241209 095000 0 523 523 523 523 0
676 20241209 094900 0 523 523 523 523 0
677 20241209 094800 0 523 523 523 523 0
678 20241209 094700 0 523 523 523 523 0
679 20241209 094600 0 523 523 523 523 0
680 20241209 094500 0 523 523 523 523 0
681 20241209 094400 0 523 523 523 523 0
682 20241209 094300 0 523 523 523 523 0
683 20241209 094200 0 523 523 523 523 0
684 20241209 094100 0 523 523 523 523 0
685 20241209 094000 0 523 523 523 523 0
686 20241209 093900 0 523 523 523 523 0
687 20241209 093800 0 523 523 523 523 0
688 20241209 093700 0 523 523 523 523 0
689 20241209 093600 0 523 523 523 523 0
690 20241209 093500 0 523 523 523 523 0
691 20241209 093400 0 523 523 523 523 0
692 20241209 093300 0 523 523 523 523 0
693 20241209 093200 0 523 523 523 523 0
694 20241209 093100 0 523 523 523 523 0
695 20241209 093000 0 523 523 523 523 0
696 20241209 092900 0 523 523 523 523 0
697 20241209 092800 0 523 523 523 523 0
698 20241209 092700 0 523 523 523 523 0
699 20241209 092600 0 523 523 523 523 0
700 20241209 092500 0 523 523 523 523 0
701 20241209 092400 0 523 523 523 523 0
702 20241209 092300 0 523 523 523 523 0
703 20241209 092200 0 523 523 523 523 0
704 20241209 092100 0 523 523 523 523 0
705 20241209 092000 0 523 523 523 523 0
706 20241209 091900 0 523 523 523 523 0
707 20241209 091800 0 523 523 523 523 0
708 20241209 091700 0 523 523 523 523 0
709 20241209 091600 0 523 523 523 523 0
710 20241209 091500 0 523 523 523 523 0
711 20241209 091400 0 523 523 523 523 0
712 20241209 091300 0 523 523 523 523 0
713 20241209 091200 0 523 523 523 523 0
714 20241209 091100 0 523 523 523 523 0
715 20241209 091000 0 523 523 523 523 0
716 20241209 090900 0 523 523 523 523 0
717 20241209 090800 0 523 523 523 523 0
718 20241209 090700 0 523 523 523 523 0
719 20241209 090600 0 523 523 523 523 0
720 20241209 090500 0 523 523 523 523 0
721 20241209 090400 0 523 523 523 523 0
722 20241209 090300 0 523 523 523 523 0
723 20241209 090200 0 523 523 523 523 0
724 20241209 090100 0 523 523 523 523 0
725 20241209 090000 0 523 523 523 523 0