ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001360/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,367406056,1483,1483,1483,1483,6324
20241205,183300,367406056,1483,1483,1483,1483,0
20241205,183200,367406056,1483,1483,1483,1483,0
20241205,183100,367406056,1483,1483,1483,1483,0
20241205,183000,367406056,1483,1483,1483,1483,0
20241205,182900,367406056,1483,1483,1483,1483,0
20241205,182800,367406056,1483,1483,1483,1483,0
20241205,182700,367406056,1483,1483,1483,1483,0
20241205,182600,367406056,1483,1483,1483,1483,0
20241205,182500,367406056,1483,1483,1483,1483,0
20241205,182400,367406056,1483,1483,1483,1483,0
20241205,182300,367406056,1483,1483,1483,1483,0
20241205,182200,367406056,1483,1483,1483,1483,0
20241205,182100,367406056,1483,1483,1483,1483,0
20241205,182000,367406056,1483,1483,1483,1483,0
20241205,181900,367406056,1483,1483,1483,1483,0
20241205,181800,367406056,1483,1483,1483,1483,0
20241205,181700,367406056,1483,1483,1483,1483,0
20241205,181600,367406056,1483,1483,1483,1483,0
20241205,181500,367406056,1483,1483,1483,1483,0
20241205,181400,367406056,1483,1483,1483,1483,0
20241205,181300,367406056,1483,1483,1483,1483,0
20241205,181200,367406056,1483,1483,1483,1483,0
20241205,181100,367406056,1483,1483,1483,1483,0
20241205,181000,367406056,1483,1483,1483,1483,0
20241205,180900,367406056,1483,1483,1483,1483,0
20241205,180800,367406056,1483,1483,1483,1483,0
20241205,180700,367406056,1483,1483,1483,1483,0
20241205,180600,367406056,1483,1483,1483,1483,0
20241205,180500,367406056,1483,1483,1483,1483,0
20241205,180400,367406056,1483,1483,1483,1483,6324
20241205,180300,367406056,1483,1483,1483,1483,0
20241205,180200,367406056,1483,1483,1483,1483,0
20241205,180100,367406056,1483,1483,1483,1483,0
20241205,180000,367406056,1483,1483,1483,1483,0
20241205,175900,367406056,1483,1483,1483,1483,0
20241205,175800,367406056,1483,1483,1483,1483,0
20241205,175700,367406056,1483,1483,1483,1483,0
20241205,175600,367406056,1483,1483,1483,1483,0
20241205,175500,367406056,1483,1483,1483,1483,0
20241205,175400,367406056,1483,1483,1483,1483,0
20241205,175300,367406056,1483,1483,1483,1483,0
20241205,175200,367406056,1483,1483,1483,1483,0
20241205,175100,367406056,1483,1483,1483,1483,0
20241205,175000,367406056,1483,1483,1483,1483,0
20241205,174900,367406056,1483,1483,1483,1483,0
20241205,174800,367406056,1483,1483,1483,1483,0
20241205,174700,367406056,1483,1483,1483,1483,0
20241205,174600,367406056,1483,1483,1483,1483,0
20241205,174500,367406056,1483,1483,1483,1483,0
20241205,174400,367406056,1483,1483,1483,1483,0
20241205,174300,367406056,1483,1483,1483,1483,0
20241205,174200,367406056,1483,1483,1483,1483,0
20241205,174100,367406056,1483,1483,1483,1483,0
20241205,174000,367406056,1483,1483,1483,1483,0
20241205,173900,367406056,1483,1483,1483,1483,0
20241205,173800,367406056,1483,1483,1483,1483,0
20241205,173700,367406056,1483,1483,1483,1483,0
20241205,173600,367406056,1483,1483,1483,1483,0
20241205,173500,367406056,1483,1483,1483,1483,0
20241205,173400,367406056,1483,1483,1483,1483,6324
20241205,173300,367406056,1483,1483,1483,1483,0
20241205,173200,367406056,1483,1483,1483,1483,0
20241205,173100,367406056,1483,1483,1483,1483,0
20241205,173000,367406056,1483,1483,1483,1483,0
20241205,172900,367406056,1483,1483,1483,1483,0
20241205,172800,367406056,1483,1483,1483,1483,0
20241205,172700,367406056,1483,1483,1483,1483,0
20241205,172600,367406056,1483,1483,1483,1483,0
20241205,172500,367406056,1483,1483,1483,1483,0
20241205,172400,367406056,1483,1483,1483,1483,0
20241205,172300,367406056,1483,1483,1483,1483,0
20241205,172200,367406056,1483,1483,1483,1483,0
20241205,172100,367406056,1483,1483,1483,1483,0
20241205,172000,367406056,1483,1483,1483,1483,0
20241205,171900,367406056,1483,1483,1483,1483,0
20241205,171800,367406056,1483,1483,1483,1483,0
20241205,171700,367406056,1483,1483,1483,1483,0
20241205,171600,367406056,1483,1483,1483,1483,0
20241205,171500,367406056,1483,1483,1483,1483,0
20241205,171400,367406056,1483,1483,1483,1483,0
20241205,171300,367406056,1483,1483,1483,1483,0
20241205,171200,367406056,1483,1483,1483,1483,0
20241205,171100,367406056,1483,1483,1483,1483,0
20241205,171000,367406056,1483,1483,1483,1483,0
20241205,170900,367406056,1483,1483,1483,1483,0
20241205,170800,367406056,1483,1483,1483,1483,0
20241205,170700,367406056,1483,1483,1483,1483,0
20241205,170600,367406056,1483,1483,1483,1483,0
20241205,170500,367406056,1483,1483,1483,1483,0
20241205,170400,367406056,1483,1483,1483,1483,6324
20241205,170300,367406056,1483,1483,1483,1483,0
20241205,170200,367406056,1483,1483,1483,1483,0
20241205,170100,367406056,1483,1483,1483,1483,0
20241205,170000,367406056,1483,1483,1483,1483,0
20241205,165900,367406056,1483,1483,1483,1483,0
20241205,165800,367406056,1483,1483,1483,1483,0
20241205,165700,367406056,1483,1483,1483,1483,0
20241205,165600,367406056,1483,1483,1483,1483,0
20241205,165500,367406056,1483,1483,1483,1483,0
20241205,165400,367406056,1483,1483,1483,1483,0
20241205,165300,367406056,1483,1483,1483,1483,0
20241205,165200,367406056,1483,1483,1483,1483,0
20241205,165100,367406056,1483,1483,1483,1483,0
20241205,165000,367406056,1483,1483,1483,1483,0
20241205,164900,367406056,1483,1483,1483,1483,0
20241205,164800,367406056,1483,1483,1483,1483,0
20241205,164700,367406056,1483,1483,1483,1483,0
20241205,164600,367406056,1483,1483,1483,1483,0
20241205,164500,367406056,1483,1483,1483,1483,0
20241205,164400,367406056,1483,1483,1483,1483,0
20241205,164300,367406056,1483,1483,1483,1483,0
20241205,164200,367406056,1483,1483,1483,1483,0
20241205,164100,367406056,1483,1483,1483,1483,0
20241205,164000,367406056,1483,1483,1483,1483,0
20241205,163900,367406056,1483,1483,1483,1483,0
20241205,163800,367406056,1483,1483,1483,1483,0
20241205,163700,367406056,1483,1483,1483,1483,0
20241205,163600,367406056,1483,1483,1483,1483,0
20241205,163500,367406056,1483,1483,1483,1483,0
20241205,163400,367406056,1483,1483,1483,1483,6324
20241205,163300,367406056,1483,1483,1483,1483,0
20241205,163200,367406056,1483,1483,1483,1483,0
20241205,163100,367406056,1483,1483,1483,1483,0
20241205,163000,367406056,1483,1483,1483,1483,0
20241205,162900,367406056,1483,1483,1483,1483,0
20241205,162800,367406056,1483,1483,1483,1483,0
20241205,162700,367406056,1483,1483,1483,1483,0
20241205,162600,367406056,1483,1483,1483,1483,0
20241205,162500,367406056,1483,1483,1483,1483,0
20241205,162400,367406056,1483,1483,1483,1483,0
20241205,162300,367406056,1483,1483,1483,1483,0
20241205,162200,367406056,1483,1483,1483,1483,0
20241205,162100,367406056,1483,1483,1483,1483,0
20241205,162000,367406056,1483,1483,1483,1483,0
20241205,161900,367406056,1483,1483,1483,1483,0
20241205,161800,367406056,1483,1483,1483,1483,0
20241205,161700,367406056,1483,1483,1483,1483,0
20241205,161600,367406056,1483,1483,1483,1483,0
20241205,161500,367406056,1483,1483,1483,1483,0
20241205,161400,367406056,1483,1483,1483,1483,0
20241205,161300,367406056,1483,1483,1483,1483,0
20241205,161200,367406056,1483,1483,1483,1483,0
20241205,161100,367406056,1483,1483,1483,1483,0
20241205,161000,367406056,1483,1483,1483,1483,0
20241205,160900,367406056,1483,1483,1483,1483,0
20241205,160800,367406056,1483,1483,1483,1483,0
20241205,160700,367406056,1483,1483,1483,1483,0
20241205,160600,367406056,1483,1483,1483,1483,0
20241205,160500,367406056,1483,1483,1483,1483,0
20241205,160400,367406056,1483,1483,1483,1483,6324
20241205,160300,367406056,1483,1483,1483,1483,0
20241205,160200,367406056,1483,1483,1483,1483,0
20241205,160100,367406056,1483,1483,1483,1483,0
20241205,160000,367406056,1483,1483,1483,1483,0
20241205,155900,367406056,1483,1483,1483,1483,0
20241205,155800,367406056,1483,1483,1483,1483,0
20241205,155700,367406056,1483,1483,1483,1483,0
20241205,155600,367406056,1483,1483,1483,1483,0
20241205,155500,367406056,1483,1483,1483,1483,0
20241205,155400,367406056,1483,1483,1483,1483,0
20241205,155300,367406056,1483,1483,1483,1483,0
20241205,155200,367406056,1483,1483,1483,1483,0
20241205,155100,367406056,1483,1483,1483,1483,0
20241205,155000,367406056,1483,1483,1483,1483,0
20241205,154900,367406056,1483,1483,1483,1483,0
20241205,154800,367406056,1483,1483,1483,1483,0
20241205,154700,367406056,1483,1483,1483,1483,0
20241205,154600,367406056,1483,1483,1483,1483,0
20241205,154500,367406056,1483,1483,1483,1483,0
20241205,154400,367406056,1483,1483,1483,1483,0
20241205,154300,367406056,1483,1483,1483,1483,0
20241205,154200,367406056,1483,1483,1483,1483,0
20241205,154100,367406056,1483,1483,1483,1483,0
20241205,154000,367406056,1483,1483,1483,1483,0
20241205,153900,367406056,1483,1483,1483,1483,0
20241205,153800,367406056,1483,1483,1483,1483,0
20241205,153700,367406056,1483,1483,1483,1483,0
20241205,153600,367406056,1483,1483,1483,1483,0
20241205,153500,367406056,1483,1483,1483,1483,0
20241205,153400,367406056,1483,1483,1483,1483,6324
20241205,153300,367406056,1483,1483,1483,1483,0
20241205,153200,367406056,1483,1483,1483,1483,0
20241205,153100,367406056,1483,1483,1483,1483,0
20241205,153000,367406056,1483,1483,1483,1483,6324
20241205,152900,358027564,1485,1485,1485,1485,0
20241205,152800,358027564,1485,1485,1485,1485,0
20241205,152700,358027564,1485,1485,1485,1485,0
20241205,152600,358027564,1485,1485,1485,1485,0
20241205,152500,358027564,1485,1485,1485,1485,0
20241205,152400,358027564,1485,1485,1485,1485,0
20241205,152300,358027564,1485,1485,1485,1485,0
20241205,152200,358027564,1485,1485,1485,1485,0
20241205,152100,358027564,1485,1485,1485,1485,0
20241205,152000,358027564,1485,1485,1485,1485,0
20241205,151900,358027564,1485,1485,1485,1485,2
20241205,151800,358024594,1485,1485,1485,1485,1100
20241205,151700,356391094,1485,1485,1485,1485,0
20241205,151600,356391094,1485,1485,1485,1485,2
20241205,151500,356388124,1483,1485,1485,1483,2001
20241205,151400,353420505,1485,1485,1485,1485,400
20241205,151300,352826505,1485,1485,1485,1485,0
20241205,151200,352826505,1485,1485,1485,1485,8
20241205,151100,352814625,1485,1485,1485,1485,21
20241205,151000,352783440,1485,1485,1485,1485,0
20241205,150900,352783440,1485,1485,1485,1485,15
20241205,150800,352761165,1487,1487,1487,1487,200
20241205,150700,352463765,1485,1485,1485,1485,0
20241205,150600,352463765,1485,1485,1485,1485,554
20241205,150500,351641075,1487,1487,1487,1487,0
20241205,150400,351641075,1487,1487,1487,1487,0
20241205,150300,351641075,1487,1487,1487,1487,0
20241205,150200,351641075,1487,1487,1487,1487,0
20241205,150100,351641075,1487,1487,1487,1487,0
20241205,150000,351641075,1487,1487,1487,1487,0
20241205,145900,351641075,1487,1487,1487,1487,0
20241205,145800,351641075,1487,1487,1487,1487,0
20241205,145700,351641075,1487,1487,1487,1487,39
20241205,145600,351583082,1487,1481,1487,1481,2841
20241205,145500,347364061,1481,1481,1481,1481,309
20241205,145400,346906432,1481,1481,1481,1481,0
20241205,145300,346906432,1481,1482,1482,1481,785
20241205,145200,345743842,1482,1482,1482,1480,316
20241205,145100,345276138,1482,1480,1482,1480,1733
20241205,145000,342711296,1480,1481,1481,1480,370
20241205,144900,342163427,1481,1481,1481,1481,2238
20241205,144800,338848949,1482,1483,1487,1482,2966
20241205,144700,334451625,1487,1487,1487,1487,0
20241205,144600,334451625,1487,1487,1487,1487,2
20241205,144500,334448651,1487,1487,1487,1487,55
20241205,144400,334366866,1487,1487,1487,1487,0
20241205,144300,334366866,1487,1487,1487,1487,0
20241205,144200,334366866,1487,1487,1487,1487,0
20241205,144100,334366866,1487,1487,1487,1487,3
20241205,144000,334362405,1487,1487,1487,1487,25
20241205,143900,334325230,1489,1486,1489,1486,1696
20241205,143800,331804626,1486,1486,1486,1486,0
20241205,143700,331804626,1486,1486,1489,1486,365
20241205,143600,331261249,1489,1489,1489,1489,48
20241205,143500,331189777,1489,1484,1489,1484,1391
20241205,143400,329119407,1484,1485,1485,1484,7046
20241205,143300,318661731,1485,1485,1485,1485,0
20241205,143200,318661731,1485,1486,1486,1485,734
20241205,143100,317571728,1486,1486,1486,1486,0
20241205,143000,317571728,1486,1486,1486,1486,0
20241205,142900,317571728,1486,1486,1486,1486,0
20241205,142800,317571728,1486,1486,1486,1486,5
20241205,142700,317564298,1486,1486,1486,1486,20
20241205,142600,317534578,1486,1486,1486,1486,0
20241205,142500,317534578,1486,1486,1486,1486,0
20241205,142400,317534578,1486,1485,1486,1485,6
20241205,142300,317525663,1486,1486,1486,1486,0
20241205,142200,317525663,1486,1486,1486,1486,51
20241205,142100,317449877,1486,1486,1486,1486,60
20241205,142000,317360717,1486,1486,1486,1486,105
20241205,141900,317204687,1485,1485,1485,1485,0
20241205,141800,317204687,1485,1485,1485,1485,0
20241205,141700,317204687,1485,1486,1486,1485,17
20241205,141600,317179436,1486,1486,1486,1486,1
20241205,141500,317177950,1485,1485,1485,1485,0
20241205,141400,317177950,1485,1485,1485,1485,0
20241205,141300,317177950,1485,1486,1486,1485,52
20241205,141200,317100728,1486,1486,1486,1486,0
20241205,141100,317100728,1486,1486,1486,1486,1
20241205,141000,317099242,1486,1486,1486,1486,10
20241205,140900,317084382,1486,1486,1486,1486,0
20241205,140800,317084382,1486,1488,1488,1486,98
20241205,140700,316938746,1488,1488,1488,1488,0
20241205,140600,316938746,1488,1488,1488,1488,0
20241205,140500,316938746,1488,1488,1488,1488,0
20241205,140400,316938746,1488,1488,1488,1488,32
20241205,140300,316891130,1488,1488,1488,1488,4
20241205,140200,316885178,1488,1488,1488,1488,0
20241205,140100,316885178,1488,1488,1488,1488,0
20241205,140000,316885178,1488,1488,1488,1488,2
20241205,135900,316882202,1485,1485,1485,1485,0
20241205,135800,316882202,1485,1486,1486,1485,2158
20241205,135700,313676681,1486,1486,1486,1486,10
20241205,135600,313661821,1486,1486,1486,1486,0
20241205,135500,313661821,1486,1486,1486,1486,3
20241205,135400,313657363,1486,1486,1486,1486,3
20241205,135300,313652905,1486,1486,1486,1486,0
20241205,135200,313652905,1486,1486,1486,1486,100
20241205,135100,313504305,1485,1485,1485,1485,0
20241205,135000,313504305,1485,1486,1486,1485,564
20241205,134900,312666295,1486,1486,1486,1486,1001
20241205,134800,311178809,1486,1485,1486,1485,261
20241205,134700,310791163,1486,1486,1486,1485,4493
20241205,134600,304115035,1486,1486,1486,1486,2
20241205,134500,304112063,1486,1486,1486,1486,0
20241205,134400,304112063,1486,1486,1486,1486,5
20241205,134300,304104633,1486,1486,1486,1486,27
20241205,134200,304064511,1486,1486,1486,1486,0
20241205,134100,304064511,1486,1486,1486,1486,4
20241205,134000,304058567,1486,1486,1486,1486,5
20241205,133900,304051137,1486,1486,1486,1486,100
20241205,133800,303902537,1486,1486,1486,1486,20
20241205,133700,303872817,1486,1485,1486,1485,111
20241205,133600,303707951,1486,1486,1486,1486,0
20241205,133500,303707951,1486,1486,1486,1486,0
20241205,133400,303707951,1486,1486,1486,1486,0
20241205,133300,303707951,1486,1486,1486,1486,2
20241205,133200,303704979,1486,1486,1486,1486,0
20241205,133100,303704979,1486,1486,1486,1486,732
20241205,133000,302617227,1487,1487,1487,1487,0
20241205,132900,302617227,1487,1487,1487,1487,0
20241205,132800,302617227,1487,1487,1487,1487,10
20241205,132700,302602357,1488,1488,1488,1488,58
20241205,132600,302516053,1487,1487,1487,1487,0
20241205,132500,302516053,1487,1487,1487,1487,154
20241205,132400,302287055,1487,1487,1487,1487,0
20241205,132300,302287055,1487,1487,1487,1487,0
20241205,132200,302287055,1487,1487,1487,1487,10
20241205,132100,302272185,1487,1487,1487,1487,0
20241205,132000,302272185,1487,1487,1487,1487,10
20241205,131900,302257315,1487,1487,1487,1487,0
20241205,131800,302257315,1487,1487,1487,1487,1
20241205,131700,302255828,1487,1487,1487,1487,2
20241205,131600,302252854,1487,1487,1487,1487,6
20241205,131500,302243932,1486,1487,1487,1486,1018
20241205,131400,300731166,1487,1487,1487,1487,0
20241205,131300,300731166,1487,1487,1487,1487,9
20241205,131200,300717783,1488,1488,1488,1488,0
20241205,131100,300717783,1488,1488,1488,1488,1
20241205,131000,300716295,1487,1487,1487,1487,241
20241205,130900,300357928,1486,1486,1486,1486,1406
20241205,130800,298268612,1486,1486,1486,1486,1609
20241205,130700,295877638,1488,1488,1488,1488,0
20241205,130600,295877638,1488,1487,1488,1487,114
20241205,130500,295708112,1487,1487,1487,1487,3
20241205,130400,295703651,1487,1487,1487,1487,3
20241205,130300,295699190,1488,1488,1488,1488,1
20241205,130200,295697702,1487,1487,1487,1487,28
20241205,130100,295656066,1488,1488,1488,1488,0
20241205,130000,295656066,1488,1488,1488,1488,11
20241205,125900,295639698,1488,1488,1488,1488,0
20241205,125800,295639698,1488,1487,1488,1487,119
20241205,125700,295462741,1487,1487,1487,1487,154
20241205,125600,295233743,1488,1488,1488,1488,0
20241205,125500,295233743,1488,1488,1488,1488,0
20241205,125400,295233743,1488,1488,1488,1488,0
20241205,125300,295233743,1488,1488,1488,1488,5
20241205,125200,295226303,1489,1486,1489,1486,2
20241205,125100,295223328,1489,1489,1489,1489,6
20241205,125000,295214394,1488,1486,1488,1486,8
20241205,124900,295202504,1488,1488,1488,1488,0
20241205,124800,295202504,1488,1488,1488,1488,4
20241205,124700,295196552,1489,1489,1489,1489,10
20241205,124600,295181662,1489,1489,1489,1489,0
20241205,124500,295181662,1489,1489,1489,1489,20
20241205,124400,295151882,1489,1489,1489,1489,0
20241205,124300,295151882,1489,1489,1489,1489,5
20241205,124200,295144437,1486,1486,1486,1486,4
20241205,124100,295138493,1486,1487,1487,1486,500
20241205,124000,294395475,1488,1488,1488,1488,102
20241205,123900,294243699,1488,1488,1488,1488,81
20241205,123800,294123171,1489,1489,1489,1489,0
20241205,123700,294123171,1489,1489,1489,1489,0
20241205,123600,294123171,1489,1489,1489,1489,0
20241205,123500,294123171,1489,1489,1489,1489,1
20241205,123400,294121682,1489,1489,1489,1489,15
20241205,123300,294099347,1489,1489,1489,1489,1
20241205,123200,294097858,1489,1489,1489,1489,0
20241205,123100,294097858,1489,1489,1489,1489,500
20241205,123000,293353358,1489,1486,1489,1486,253
20241205,122900,292977397,1489,1486,1489,1486,22
20241205,122800,292944693,1486,1486,1486,1486,0
20241205,122700,292944693,1486,1486,1486,1486,1570
20241205,122600,290611673,1486,1486,1486,1486,0
20241205,122500,290611673,1486,1486,1486,1486,0
20241205,122400,290611673,1486,1486,1486,1486,5
20241205,122300,290604243,1484,1485,1485,1484,3100
20241205,122200,286002990,1485,1485,1485,1485,0
20241205,122100,286002990,1485,1486,1486,1485,105
20241205,122000,285847054,1486,1486,1486,1486,240
20241205,121900,285490414,1486,1486,1486,1486,275
20241205,121800,285081764,1486,1486,1486,1486,1006
20241205,121700,283586848,1486,1486,1486,1486,0
20241205,121600,283586848,1486,1486,1486,1486,0
20241205,121500,283586848,1486,1486,1486,1486,0
20241205,121400,283586848,1486,1486,1486,1486,25
20241205,121300,283549698,1486,1486,1486,1486,86
20241205,121200,283421902,1486,1486,1486,1486,5
20241205,121100,283414472,1489,1489,1489,1489,101
20241205,121000,283264083,1489,1489,1489,1489,0
20241205,120900,283264083,1489,1489,1489,1489,4
20241205,120800,283258127,1489,1489,1489,1489,0
20241205,120700,283258127,1489,1486,1489,1486,7
20241205,120600,283247719,1486,1486,1486,1485,1346
20241205,120500,281248864,1486,1486,1486,1486,27
20241205,120400,281208742,1486,1486,1486,1486,1
20241205,120300,281207256,1486,1486,1486,1486,0
20241205,120200,281207256,1486,1486,1486,1486,31
20241205,120100,281161190,1486,1486,1486,1486,9
20241205,120000,281147816,1486,1486,1486,1486,91
20241205,115900,281012590,1486,1486,1486,1486,10
20241205,115800,280997730,1486,1486,1486,1486,50
20241205,115700,280923430,1486,1486,1486,1486,300
20241205,115600,280477630,1486,1486,1486,1486,0
20241205,115500,280477630,1486,1486,1486,1486,31
20241205,115400,280431564,1486,1485,1486,1485,129
20241205,115300,280239948,1486,1488,1488,1486,210
20241205,115200,279927474,1488,1490,1490,1488,106
20241205,115100,279769724,1490,1490,1490,1490,0
20241205,115000,279769724,1490,1489,1490,1489,3
20241205,114900,279765256,1484,1488,1488,1484,1001
20241205,114800,278279768,1485,1489,1489,1485,959
20241205,114700,276855543,1489,1490,1490,1489,13
20241205,114600,276836176,1490,1490,1490,1490,26
20241205,114500,276797436,1490,1490,1490,1490,14
20241205,114400,276776576,1490,1490,1490,1490,136
20241205,114300,276573936,1490,1489,1490,1489,17
20241205,114200,276548622,1489,1489,1489,1489,14
20241205,114100,276527776,1489,1488,1489,1488,10
20241205,114000,276512895,1488,1486,1488,1486,4010
20241205,113900,270551464,1486,1486,1486,1486,1
20241205,113800,270549978,1486,1486,1486,1486,500
20241205,113700,269806978,1486,1486,1486,1486,0
20241205,113600,269806978,1486,1486,1486,1486,280
20241205,113500,269390898,1486,1486,1486,1486,15
20241205,113400,269368608,1486,1486,1486,1486,10
20241205,113300,269353748,1486,1486,1486,1486,540
20241205,113200,268551308,1486,1486,1486,1486,1
20241205,113100,268549822,1486,1486,1486,1486,0
20241205,113000,268549822,1486,1486,1486,1486,4
20241205,112900,268543878,1486,1486,1486,1486,101
20241205,112800,268393792,1485,1485,1485,1485,0
20241205,112700,268393792,1485,1485,1485,1485,0
20241205,112600,268393792,1485,1486,1486,1485,15
20241205,112500,268371512,1485,1485,1485,1485,0
20241205,112400,268371512,1485,1485,1485,1485,0
20241205,112300,268371512,1485,1485,1485,1485,200
20241205,112200,268074512,1486,1487,1487,1486,25
20241205,112100,268037352,1487,1487,1487,1487,4
20241205,112000,268031404,1486,1486,1486,1486,0
20241205,111900,268031404,1486,1487,1487,1486,16
20241205,111800,268007618,1487,1487,1487,1487,0
20241205,111700,268007618,1487,1487,1487,1487,34
20241205,111600,267957060,1487,1487,1487,1487,5
20241205,111500,267949625,1487,1487,1487,1487,0
20241205,111400,267949625,1487,1487,1487,1487,100
20241205,111300,267800925,1487,1487,1487,1487,4
20241205,111200,267794977,1487,1487,1487,1487,0
20241205,111100,267794977,1487,1487,1487,1487,4
20241205,111000,267789029,1487,1487,1487,1487,700
20241205,110900,266748129,1487,1487,1487,1487,0
20241205,110800,266748129,1487,1486,1487,1486,2
20241205,110700,266745156,1486,1486,1486,1486,59
20241205,110600,266657482,1486,1485,1486,1485,6
20241205,110500,266648571,1485,1485,1485,1485,141
20241205,110400,266439186,1485,1485,1485,1485,10
20241205,110300,266424336,1485,1485,1485,1485,151
20241205,110200,266200101,1485,1485,1485,1485,52
20241205,110100,266122881,1485,1486,1486,1484,1282
20241205,110000,264220144,1487,1487,1487,1487,0
20241205,105900,264220144,1487,1487,1487,1487,0
20241205,105800,264220144,1487,1487,1487,1487,21
20241205,105700,264188917,1487,1487,1487,1487,11
20241205,105600,264172560,1487,1487,1487,1487,105
20241205,105500,264016425,1488,1488,1488,1488,0
20241205,105400,264016425,1488,1488,1488,1488,6
20241205,105300,264007497,1488,1488,1488,1488,7010
20241205,105200,253576617,1488,1490,1490,1488,95
20241205,105100,253435249,1490,1490,1490,1490,0
20241205,105000,253435249,1490,1490,1490,1490,500
20241205,104900,252690249,1490,1490,1490,1490,0
20241205,104800,252690249,1490,1490,1490,1490,0
20241205,104700,252690249,1490,1490,1490,1490,5
20241205,104600,252682799,1490,1490,1490,1490,0
20241205,104500,252682799,1490,1490,1490,1490,20
20241205,104400,252652999,1490,1490,1490,1490,0
20241205,104300,252652999,1490,1490,1490,1490,0
20241205,104200,252652999,1490,1490,1490,1490,4
20241205,104100,252647039,1490,1490,1490,1490,235
20241205,104000,252296889,1490,1490,1490,1490,0
20241205,103900,252296889,1490,1490,1490,1490,3
20241205,103800,252292419,1490,1491,1491,1490,15
20241205,103700,252270059,1491,1491,1491,1491,5
20241205,103600,252262604,1491,1490,1491,1490,39
20241205,103500,252204476,1491,1491,1491,1491,1
20241205,103400,252202985,1488,1485,1488,1485,7285
20241205,103300,241365684,1486,1485,1486,1485,10184
20241205,103200,226241442,1485,1485,1485,1485,111
20241205,103100,226076607,1485,1485,1485,1485,100
20241205,103000,225928107,1485,1485,1485,1485,1544
20241205,102900,223635267,1484,1484,1484,1484,247
20241205,102800,223268719,1484,1484,1484,1484,0
20241205,102700,223268719,1484,1484,1484,1484,1751
20241205,102600,220670235,1484,1484,1484,1484,0
20241205,102500,220670235,1484,1484,1484,1484,610
20241205,102400,219764995,1484,1484,1484,1484,11
20241205,102300,219748671,1484,1484,1484,1484,7
20241205,102200,219738283,1484,1481,1484,1480,504
20241205,102100,218991903,1484,1484,1484,1484,1
20241205,102000,218990419,1485,1485,1485,1485,97
20241205,101900,218846374,1485,1485,1485,1485,0
20241205,101800,218846374,1485,1485,1485,1485,0
20241205,101700,218846374,1485,1482,1485,1481,1160
20241205,101600,217127390,1482,1482,1482,1482,230
20241205,101500,216786530,1482,1484,1484,1482,312
20241205,101400,216324034,1484,1484,1484,1484,3004
20241205,101300,211866098,1485,1485,1485,1485,11
20241205,101200,211849763,1482,1485,1485,1482,303
20241205,101100,211400553,1485,1485,1485,1485,50
20241205,101000,211326303,1485,1485,1485,1485,1
20241205,100900,211324818,1485,1485,1485,1485,17
20241205,100800,211299573,1485,1485,1485,1480,1175
20241205,100700,209554768,1485,1485,1485,1480,2750
20241205,100600,205474513,1485,1486,1486,1485,8
20241205,100500,205462631,1486,1486,1486,1486,18
20241205,100400,205435883,1486,1486,1486,1486,0
20241205,100300,205435883,1486,1486,1486,1486,15
20241205,100200,205413593,1481,1486,1486,1481,70
20241205,100100,205309828,1480,1480,1480,1480,56
20241205,100000,205226948,1486,1486,1486,1485,410
20241205,095900,204617888,1486,1486,1486,1486,2
20241205,095800,204614916,1486,1486,1486,1486,15
20241205,095700,204592626,1486,1478,1486,1470,3509
20241205,095600,199428269,1475,1483,1483,1471,16745
20241205,095500,174677795,1486,1486,1486,1483,3043
20241205,095400,170165020,1483,1485,1485,1483,500
20241205,095300,169423116,1487,1487,1487,1487,394
20241205,095200,168837238,1487,1483,1487,1483,301
20241205,095100,168390851,1483,1485,1485,1483,3000
20241205,095000,163940964,1487,1487,1487,1487,1000
20241205,094900,162453964,1487,1487,1487,1487,3
20241205,094800,162449503,1485,1486,1487,1485,1145
20241205,094700,160748849,1486,1486,1486,1486,5
20241205,094600,160741419,1487,1487,1487,1487,327
20241205,094500,160255170,1487,1487,1487,1487,1000
20241205,094400,158768170,1487,1487,1487,1487,1
20241205,094300,158766683,1487,1486,1487,1482,10022
20241205,094200,143912171,1487,1487,1487,1487,192
20241205,094100,143626667,1488,1488,1488,1488,13
20241205,094000,143607323,1488,1487,1488,1487,15
20241205,093900,143585009,1488,1488,1488,1488,191
20241205,093800,143300801,1488,1488,1488,1485,2045
20241205,093700,140262924,1488,1488,1488,1488,1453
20241205,093600,138100860,1488,1488,1488,1487,170
20241205,093500,137848058,1487,1487,1487,1486,511
20241205,093400,137088212,1488,1488,1488,1488,593
20241205,093300,136205828,1488,1487,1488,1487,153
20241205,093200,135978285,1487,1486,1487,1486,39
20241205,093100,135920325,1485,1486,1487,1485,2017
20241205,093000,132925028,1485,1487,1487,1485,1358
20241205,092900,130907029,1487,1487,1487,1487,4
20241205,092800,130901081,1485,1488,1488,1485,1532
20241205,092700,128625479,1488,1488,1488,1488,147
20241205,092600,128406743,1488,1488,1488,1488,5
20241205,092500,128399303,1488,1487,1488,1478,10116
20241205,092400,113412000,1488,1488,1488,1488,5
20241205,092300,113404560,1484,1480,1484,1479,16853
20241205,092200,88403479,1480,1482,1482,1480,3450
20241205,092100,83296689,1483,1483,1483,1483,1
20241205,092000,83295206,1480,1480,1484,1479,3913
20241205,091900,77503809,1480,1484,1484,1480,4606
20241205,091800,70684329,1484,1485,1485,1480,3713
20241205,091700,65184784,1485,1489,1489,1485,12027
20241205,091600,47317808,1489,1489,1489,1489,268
20241205,091500,46918756,1488,1489,1489,1487,3986
20241205,091400,40990451,1490,1490,1490,1490,77
20241205,091300,40875721,1488,1492,1492,1488,8605
20241205,091200,28058736,1492,1494,1494,1492,874
20241205,091100,26753863,1494,1496,1496,1494,733
20241205,091000,25658428,1496,1495,1496,1495,633
20241205,090900,24712091,1496,1490,1496,1490,1024
20241205,090800,23186207,1490,1495,1495,1490,1148
20241205,090700,21470167,1495,1495,1495,1495,101
20241205,090600,21319172,1487,1495,1495,1487,1874
20241205,090500,18522018,1495,1500,1500,1490,2413
20241205,090400,14922441,1496,1500,1500,1496,83
20241205,090300,14798260,1500,1500,1500,1496,1509
20241205,090200,12534984,1500,1509,1509,1500,7150
20241205,090100,1808673,1509,1505,1509,1505,95
20241205,090000,1665558,1505,1505,1509,1505,1106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 367406056 1483 1483 1483 1483 6324
3 20241205 183300 367406056 1483 1483 1483 1483 0
4 20241205 183200 367406056 1483 1483 1483 1483 0
5 20241205 183100 367406056 1483 1483 1483 1483 0
6 20241205 183000 367406056 1483 1483 1483 1483 0
7 20241205 182900 367406056 1483 1483 1483 1483 0
8 20241205 182800 367406056 1483 1483 1483 1483 0
9 20241205 182700 367406056 1483 1483 1483 1483 0
10 20241205 182600 367406056 1483 1483 1483 1483 0
11 20241205 182500 367406056 1483 1483 1483 1483 0
12 20241205 182400 367406056 1483 1483 1483 1483 0
13 20241205 182300 367406056 1483 1483 1483 1483 0
14 20241205 182200 367406056 1483 1483 1483 1483 0
15 20241205 182100 367406056 1483 1483 1483 1483 0
16 20241205 182000 367406056 1483 1483 1483 1483 0
17 20241205 181900 367406056 1483 1483 1483 1483 0
18 20241205 181800 367406056 1483 1483 1483 1483 0
19 20241205 181700 367406056 1483 1483 1483 1483 0
20 20241205 181600 367406056 1483 1483 1483 1483 0
21 20241205 181500 367406056 1483 1483 1483 1483 0
22 20241205 181400 367406056 1483 1483 1483 1483 0
23 20241205 181300 367406056 1483 1483 1483 1483 0
24 20241205 181200 367406056 1483 1483 1483 1483 0
25 20241205 181100 367406056 1483 1483 1483 1483 0
26 20241205 181000 367406056 1483 1483 1483 1483 0
27 20241205 180900 367406056 1483 1483 1483 1483 0
28 20241205 180800 367406056 1483 1483 1483 1483 0
29 20241205 180700 367406056 1483 1483 1483 1483 0
30 20241205 180600 367406056 1483 1483 1483 1483 0
31 20241205 180500 367406056 1483 1483 1483 1483 0
32 20241205 180400 367406056 1483 1483 1483 1483 6324
33 20241205 180300 367406056 1483 1483 1483 1483 0
34 20241205 180200 367406056 1483 1483 1483 1483 0
35 20241205 180100 367406056 1483 1483 1483 1483 0
36 20241205 180000 367406056 1483 1483 1483 1483 0
37 20241205 175900 367406056 1483 1483 1483 1483 0
38 20241205 175800 367406056 1483 1483 1483 1483 0
39 20241205 175700 367406056 1483 1483 1483 1483 0
40 20241205 175600 367406056 1483 1483 1483 1483 0
41 20241205 175500 367406056 1483 1483 1483 1483 0
42 20241205 175400 367406056 1483 1483 1483 1483 0
43 20241205 175300 367406056 1483 1483 1483 1483 0
44 20241205 175200 367406056 1483 1483 1483 1483 0
45 20241205 175100 367406056 1483 1483 1483 1483 0
46 20241205 175000 367406056 1483 1483 1483 1483 0
47 20241205 174900 367406056 1483 1483 1483 1483 0
48 20241205 174800 367406056 1483 1483 1483 1483 0
49 20241205 174700 367406056 1483 1483 1483 1483 0
50 20241205 174600 367406056 1483 1483 1483 1483 0
51 20241205 174500 367406056 1483 1483 1483 1483 0
52 20241205 174400 367406056 1483 1483 1483 1483 0
53 20241205 174300 367406056 1483 1483 1483 1483 0
54 20241205 174200 367406056 1483 1483 1483 1483 0
55 20241205 174100 367406056 1483 1483 1483 1483 0
56 20241205 174000 367406056 1483 1483 1483 1483 0
57 20241205 173900 367406056 1483 1483 1483 1483 0
58 20241205 173800 367406056 1483 1483 1483 1483 0
59 20241205 173700 367406056 1483 1483 1483 1483 0
60 20241205 173600 367406056 1483 1483 1483 1483 0
61 20241205 173500 367406056 1483 1483 1483 1483 0
62 20241205 173400 367406056 1483 1483 1483 1483 6324
63 20241205 173300 367406056 1483 1483 1483 1483 0
64 20241205 173200 367406056 1483 1483 1483 1483 0
65 20241205 173100 367406056 1483 1483 1483 1483 0
66 20241205 173000 367406056 1483 1483 1483 1483 0
67 20241205 172900 367406056 1483 1483 1483 1483 0
68 20241205 172800 367406056 1483 1483 1483 1483 0
69 20241205 172700 367406056 1483 1483 1483 1483 0
70 20241205 172600 367406056 1483 1483 1483 1483 0
71 20241205 172500 367406056 1483 1483 1483 1483 0
72 20241205 172400 367406056 1483 1483 1483 1483 0
73 20241205 172300 367406056 1483 1483 1483 1483 0
74 20241205 172200 367406056 1483 1483 1483 1483 0
75 20241205 172100 367406056 1483 1483 1483 1483 0
76 20241205 172000 367406056 1483 1483 1483 1483 0
77 20241205 171900 367406056 1483 1483 1483 1483 0
78 20241205 171800 367406056 1483 1483 1483 1483 0
79 20241205 171700 367406056 1483 1483 1483 1483 0
80 20241205 171600 367406056 1483 1483 1483 1483 0
81 20241205 171500 367406056 1483 1483 1483 1483 0
82 20241205 171400 367406056 1483 1483 1483 1483 0
83 20241205 171300 367406056 1483 1483 1483 1483 0
84 20241205 171200 367406056 1483 1483 1483 1483 0
85 20241205 171100 367406056 1483 1483 1483 1483 0
86 20241205 171000 367406056 1483 1483 1483 1483 0
87 20241205 170900 367406056 1483 1483 1483 1483 0
88 20241205 170800 367406056 1483 1483 1483 1483 0
89 20241205 170700 367406056 1483 1483 1483 1483 0
90 20241205 170600 367406056 1483 1483 1483 1483 0
91 20241205 170500 367406056 1483 1483 1483 1483 0
92 20241205 170400 367406056 1483 1483 1483 1483 6324
93 20241205 170300 367406056 1483 1483 1483 1483 0
94 20241205 170200 367406056 1483 1483 1483 1483 0
95 20241205 170100 367406056 1483 1483 1483 1483 0
96 20241205 170000 367406056 1483 1483 1483 1483 0
97 20241205 165900 367406056 1483 1483 1483 1483 0
98 20241205 165800 367406056 1483 1483 1483 1483 0
99 20241205 165700 367406056 1483 1483 1483 1483 0
100 20241205 165600 367406056 1483 1483 1483 1483 0
101 20241205 165500 367406056 1483 1483 1483 1483 0
102 20241205 165400 367406056 1483 1483 1483 1483 0
103 20241205 165300 367406056 1483 1483 1483 1483 0
104 20241205 165200 367406056 1483 1483 1483 1483 0
105 20241205 165100 367406056 1483 1483 1483 1483 0
106 20241205 165000 367406056 1483 1483 1483 1483 0
107 20241205 164900 367406056 1483 1483 1483 1483 0
108 20241205 164800 367406056 1483 1483 1483 1483 0
109 20241205 164700 367406056 1483 1483 1483 1483 0
110 20241205 164600 367406056 1483 1483 1483 1483 0
111 20241205 164500 367406056 1483 1483 1483 1483 0
112 20241205 164400 367406056 1483 1483 1483 1483 0
113 20241205 164300 367406056 1483 1483 1483 1483 0
114 20241205 164200 367406056 1483 1483 1483 1483 0
115 20241205 164100 367406056 1483 1483 1483 1483 0
116 20241205 164000 367406056 1483 1483 1483 1483 0
117 20241205 163900 367406056 1483 1483 1483 1483 0
118 20241205 163800 367406056 1483 1483 1483 1483 0
119 20241205 163700 367406056 1483 1483 1483 1483 0
120 20241205 163600 367406056 1483 1483 1483 1483 0
121 20241205 163500 367406056 1483 1483 1483 1483 0
122 20241205 163400 367406056 1483 1483 1483 1483 6324
123 20241205 163300 367406056 1483 1483 1483 1483 0
124 20241205 163200 367406056 1483 1483 1483 1483 0
125 20241205 163100 367406056 1483 1483 1483 1483 0
126 20241205 163000 367406056 1483 1483 1483 1483 0
127 20241205 162900 367406056 1483 1483 1483 1483 0
128 20241205 162800 367406056 1483 1483 1483 1483 0
129 20241205 162700 367406056 1483 1483 1483 1483 0
130 20241205 162600 367406056 1483 1483 1483 1483 0
131 20241205 162500 367406056 1483 1483 1483 1483 0
132 20241205 162400 367406056 1483 1483 1483 1483 0
133 20241205 162300 367406056 1483 1483 1483 1483 0
134 20241205 162200 367406056 1483 1483 1483 1483 0
135 20241205 162100 367406056 1483 1483 1483 1483 0
136 20241205 162000 367406056 1483 1483 1483 1483 0
137 20241205 161900 367406056 1483 1483 1483 1483 0
138 20241205 161800 367406056 1483 1483 1483 1483 0
139 20241205 161700 367406056 1483 1483 1483 1483 0
140 20241205 161600 367406056 1483 1483 1483 1483 0
141 20241205 161500 367406056 1483 1483 1483 1483 0
142 20241205 161400 367406056 1483 1483 1483 1483 0
143 20241205 161300 367406056 1483 1483 1483 1483 0
144 20241205 161200 367406056 1483 1483 1483 1483 0
145 20241205 161100 367406056 1483 1483 1483 1483 0
146 20241205 161000 367406056 1483 1483 1483 1483 0
147 20241205 160900 367406056 1483 1483 1483 1483 0
148 20241205 160800 367406056 1483 1483 1483 1483 0
149 20241205 160700 367406056 1483 1483 1483 1483 0
150 20241205 160600 367406056 1483 1483 1483 1483 0
151 20241205 160500 367406056 1483 1483 1483 1483 0
152 20241205 160400 367406056 1483 1483 1483 1483 6324
153 20241205 160300 367406056 1483 1483 1483 1483 0
154 20241205 160200 367406056 1483 1483 1483 1483 0
155 20241205 160100 367406056 1483 1483 1483 1483 0
156 20241205 160000 367406056 1483 1483 1483 1483 0
157 20241205 155900 367406056 1483 1483 1483 1483 0
158 20241205 155800 367406056 1483 1483 1483 1483 0
159 20241205 155700 367406056 1483 1483 1483 1483 0
160 20241205 155600 367406056 1483 1483 1483 1483 0
161 20241205 155500 367406056 1483 1483 1483 1483 0
162 20241205 155400 367406056 1483 1483 1483 1483 0
163 20241205 155300 367406056 1483 1483 1483 1483 0
164 20241205 155200 367406056 1483 1483 1483 1483 0
165 20241205 155100 367406056 1483 1483 1483 1483 0
166 20241205 155000 367406056 1483 1483 1483 1483 0
167 20241205 154900 367406056 1483 1483 1483 1483 0
168 20241205 154800 367406056 1483 1483 1483 1483 0
169 20241205 154700 367406056 1483 1483 1483 1483 0
170 20241205 154600 367406056 1483 1483 1483 1483 0
171 20241205 154500 367406056 1483 1483 1483 1483 0
172 20241205 154400 367406056 1483 1483 1483 1483 0
173 20241205 154300 367406056 1483 1483 1483 1483 0
174 20241205 154200 367406056 1483 1483 1483 1483 0
175 20241205 154100 367406056 1483 1483 1483 1483 0
176 20241205 154000 367406056 1483 1483 1483 1483 0
177 20241205 153900 367406056 1483 1483 1483 1483 0
178 20241205 153800 367406056 1483 1483 1483 1483 0
179 20241205 153700 367406056 1483 1483 1483 1483 0
180 20241205 153600 367406056 1483 1483 1483 1483 0
181 20241205 153500 367406056 1483 1483 1483 1483 0
182 20241205 153400 367406056 1483 1483 1483 1483 6324
183 20241205 153300 367406056 1483 1483 1483 1483 0
184 20241205 153200 367406056 1483 1483 1483 1483 0
185 20241205 153100 367406056 1483 1483 1483 1483 0
186 20241205 153000 367406056 1483 1483 1483 1483 6324
187 20241205 152900 358027564 1485 1485 1485 1485 0
188 20241205 152800 358027564 1485 1485 1485 1485 0
189 20241205 152700 358027564 1485 1485 1485 1485 0
190 20241205 152600 358027564 1485 1485 1485 1485 0
191 20241205 152500 358027564 1485 1485 1485 1485 0
192 20241205 152400 358027564 1485 1485 1485 1485 0
193 20241205 152300 358027564 1485 1485 1485 1485 0
194 20241205 152200 358027564 1485 1485 1485 1485 0
195 20241205 152100 358027564 1485 1485 1485 1485 0
196 20241205 152000 358027564 1485 1485 1485 1485 0
197 20241205 151900 358027564 1485 1485 1485 1485 2
198 20241205 151800 358024594 1485 1485 1485 1485 1100
199 20241205 151700 356391094 1485 1485 1485 1485 0
200 20241205 151600 356391094 1485 1485 1485 1485 2
201 20241205 151500 356388124 1483 1485 1485 1483 2001
202 20241205 151400 353420505 1485 1485 1485 1485 400
203 20241205 151300 352826505 1485 1485 1485 1485 0
204 20241205 151200 352826505 1485 1485 1485 1485 8
205 20241205 151100 352814625 1485 1485 1485 1485 21
206 20241205 151000 352783440 1485 1485 1485 1485 0
207 20241205 150900 352783440 1485 1485 1485 1485 15
208 20241205 150800 352761165 1487 1487 1487 1487 200
209 20241205 150700 352463765 1485 1485 1485 1485 0
210 20241205 150600 352463765 1485 1485 1485 1485 554
211 20241205 150500 351641075 1487 1487 1487 1487 0
212 20241205 150400 351641075 1487 1487 1487 1487 0
213 20241205 150300 351641075 1487 1487 1487 1487 0
214 20241205 150200 351641075 1487 1487 1487 1487 0
215 20241205 150100 351641075 1487 1487 1487 1487 0
216 20241205 150000 351641075 1487 1487 1487 1487 0
217 20241205 145900 351641075 1487 1487 1487 1487 0
218 20241205 145800 351641075 1487 1487 1487 1487 0
219 20241205 145700 351641075 1487 1487 1487 1487 39
220 20241205 145600 351583082 1487 1481 1487 1481 2841
221 20241205 145500 347364061 1481 1481 1481 1481 309
222 20241205 145400 346906432 1481 1481 1481 1481 0
223 20241205 145300 346906432 1481 1482 1482 1481 785
224 20241205 145200 345743842 1482 1482 1482 1480 316
225 20241205 145100 345276138 1482 1480 1482 1480 1733
226 20241205 145000 342711296 1480 1481 1481 1480 370
227 20241205 144900 342163427 1481 1481 1481 1481 2238
228 20241205 144800 338848949 1482 1483 1487 1482 2966
229 20241205 144700 334451625 1487 1487 1487 1487 0
230 20241205 144600 334451625 1487 1487 1487 1487 2
231 20241205 144500 334448651 1487 1487 1487 1487 55
232 20241205 144400 334366866 1487 1487 1487 1487 0
233 20241205 144300 334366866 1487 1487 1487 1487 0
234 20241205 144200 334366866 1487 1487 1487 1487 0
235 20241205 144100 334366866 1487 1487 1487 1487 3
236 20241205 144000 334362405 1487 1487 1487 1487 25
237 20241205 143900 334325230 1489 1486 1489 1486 1696
238 20241205 143800 331804626 1486 1486 1486 1486 0
239 20241205 143700 331804626 1486 1486 1489 1486 365
240 20241205 143600 331261249 1489 1489 1489 1489 48
241 20241205 143500 331189777 1489 1484 1489 1484 1391
242 20241205 143400 329119407 1484 1485 1485 1484 7046
243 20241205 143300 318661731 1485 1485 1485 1485 0
244 20241205 143200 318661731 1485 1486 1486 1485 734
245 20241205 143100 317571728 1486 1486 1486 1486 0
246 20241205 143000 317571728 1486 1486 1486 1486 0
247 20241205 142900 317571728 1486 1486 1486 1486 0
248 20241205 142800 317571728 1486 1486 1486 1486 5
249 20241205 142700 317564298 1486 1486 1486 1486 20
250 20241205 142600 317534578 1486 1486 1486 1486 0
251 20241205 142500 317534578 1486 1486 1486 1486 0
252 20241205 142400 317534578 1486 1485 1486 1485 6
253 20241205 142300 317525663 1486 1486 1486 1486 0
254 20241205 142200 317525663 1486 1486 1486 1486 51
255 20241205 142100 317449877 1486 1486 1486 1486 60
256 20241205 142000 317360717 1486 1486 1486 1486 105
257 20241205 141900 317204687 1485 1485 1485 1485 0
258 20241205 141800 317204687 1485 1485 1485 1485 0
259 20241205 141700 317204687 1485 1486 1486 1485 17
260 20241205 141600 317179436 1486 1486 1486 1486 1
261 20241205 141500 317177950 1485 1485 1485 1485 0
262 20241205 141400 317177950 1485 1485 1485 1485 0
263 20241205 141300 317177950 1485 1486 1486 1485 52
264 20241205 141200 317100728 1486 1486 1486 1486 0
265 20241205 141100 317100728 1486 1486 1486 1486 1
266 20241205 141000 317099242 1486 1486 1486 1486 10
267 20241205 140900 317084382 1486 1486 1486 1486 0
268 20241205 140800 317084382 1486 1488 1488 1486 98
269 20241205 140700 316938746 1488 1488 1488 1488 0
270 20241205 140600 316938746 1488 1488 1488 1488 0
271 20241205 140500 316938746 1488 1488 1488 1488 0
272 20241205 140400 316938746 1488 1488 1488 1488 32
273 20241205 140300 316891130 1488 1488 1488 1488 4
274 20241205 140200 316885178 1488 1488 1488 1488 0
275 20241205 140100 316885178 1488 1488 1488 1488 0
276 20241205 140000 316885178 1488 1488 1488 1488 2
277 20241205 135900 316882202 1485 1485 1485 1485 0
278 20241205 135800 316882202 1485 1486 1486 1485 2158
279 20241205 135700 313676681 1486 1486 1486 1486 10
280 20241205 135600 313661821 1486 1486 1486 1486 0
281 20241205 135500 313661821 1486 1486 1486 1486 3
282 20241205 135400 313657363 1486 1486 1486 1486 3
283 20241205 135300 313652905 1486 1486 1486 1486 0
284 20241205 135200 313652905 1486 1486 1486 1486 100
285 20241205 135100 313504305 1485 1485 1485 1485 0
286 20241205 135000 313504305 1485 1486 1486 1485 564
287 20241205 134900 312666295 1486 1486 1486 1486 1001
288 20241205 134800 311178809 1486 1485 1486 1485 261
289 20241205 134700 310791163 1486 1486 1486 1485 4493
290 20241205 134600 304115035 1486 1486 1486 1486 2
291 20241205 134500 304112063 1486 1486 1486 1486 0
292 20241205 134400 304112063 1486 1486 1486 1486 5
293 20241205 134300 304104633 1486 1486 1486 1486 27
294 20241205 134200 304064511 1486 1486 1486 1486 0
295 20241205 134100 304064511 1486 1486 1486 1486 4
296 20241205 134000 304058567 1486 1486 1486 1486 5
297 20241205 133900 304051137 1486 1486 1486 1486 100
298 20241205 133800 303902537 1486 1486 1486 1486 20
299 20241205 133700 303872817 1486 1485 1486 1485 111
300 20241205 133600 303707951 1486 1486 1486 1486 0
301 20241205 133500 303707951 1486 1486 1486 1486 0
302 20241205 133400 303707951 1486 1486 1486 1486 0
303 20241205 133300 303707951 1486 1486 1486 1486 2
304 20241205 133200 303704979 1486 1486 1486 1486 0
305 20241205 133100 303704979 1486 1486 1486 1486 732
306 20241205 133000 302617227 1487 1487 1487 1487 0
307 20241205 132900 302617227 1487 1487 1487 1487 0
308 20241205 132800 302617227 1487 1487 1487 1487 10
309 20241205 132700 302602357 1488 1488 1488 1488 58
310 20241205 132600 302516053 1487 1487 1487 1487 0
311 20241205 132500 302516053 1487 1487 1487 1487 154
312 20241205 132400 302287055 1487 1487 1487 1487 0
313 20241205 132300 302287055 1487 1487 1487 1487 0
314 20241205 132200 302287055 1487 1487 1487 1487 10
315 20241205 132100 302272185 1487 1487 1487 1487 0
316 20241205 132000 302272185 1487 1487 1487 1487 10
317 20241205 131900 302257315 1487 1487 1487 1487 0
318 20241205 131800 302257315 1487 1487 1487 1487 1
319 20241205 131700 302255828 1487 1487 1487 1487 2
320 20241205 131600 302252854 1487 1487 1487 1487 6
321 20241205 131500 302243932 1486 1487 1487 1486 1018
322 20241205 131400 300731166 1487 1487 1487 1487 0
323 20241205 131300 300731166 1487 1487 1487 1487 9
324 20241205 131200 300717783 1488 1488 1488 1488 0
325 20241205 131100 300717783 1488 1488 1488 1488 1
326 20241205 131000 300716295 1487 1487 1487 1487 241
327 20241205 130900 300357928 1486 1486 1486 1486 1406
328 20241205 130800 298268612 1486 1486 1486 1486 1609
329 20241205 130700 295877638 1488 1488 1488 1488 0
330 20241205 130600 295877638 1488 1487 1488 1487 114
331 20241205 130500 295708112 1487 1487 1487 1487 3
332 20241205 130400 295703651 1487 1487 1487 1487 3
333 20241205 130300 295699190 1488 1488 1488 1488 1
334 20241205 130200 295697702 1487 1487 1487 1487 28
335 20241205 130100 295656066 1488 1488 1488 1488 0
336 20241205 130000 295656066 1488 1488 1488 1488 11
337 20241205 125900 295639698 1488 1488 1488 1488 0
338 20241205 125800 295639698 1488 1487 1488 1487 119
339 20241205 125700 295462741 1487 1487 1487 1487 154
340 20241205 125600 295233743 1488 1488 1488 1488 0
341 20241205 125500 295233743 1488 1488 1488 1488 0
342 20241205 125400 295233743 1488 1488 1488 1488 0
343 20241205 125300 295233743 1488 1488 1488 1488 5
344 20241205 125200 295226303 1489 1486 1489 1486 2
345 20241205 125100 295223328 1489 1489 1489 1489 6
346 20241205 125000 295214394 1488 1486 1488 1486 8
347 20241205 124900 295202504 1488 1488 1488 1488 0
348 20241205 124800 295202504 1488 1488 1488 1488 4
349 20241205 124700 295196552 1489 1489 1489 1489 10
350 20241205 124600 295181662 1489 1489 1489 1489 0
351 20241205 124500 295181662 1489 1489 1489 1489 20
352 20241205 124400 295151882 1489 1489 1489 1489 0
353 20241205 124300 295151882 1489 1489 1489 1489 5
354 20241205 124200 295144437 1486 1486 1486 1486 4
355 20241205 124100 295138493 1486 1487 1487 1486 500
356 20241205 124000 294395475 1488 1488 1488 1488 102
357 20241205 123900 294243699 1488 1488 1488 1488 81
358 20241205 123800 294123171 1489 1489 1489 1489 0
359 20241205 123700 294123171 1489 1489 1489 1489 0
360 20241205 123600 294123171 1489 1489 1489 1489 0
361 20241205 123500 294123171 1489 1489 1489 1489 1
362 20241205 123400 294121682 1489 1489 1489 1489 15
363 20241205 123300 294099347 1489 1489 1489 1489 1
364 20241205 123200 294097858 1489 1489 1489 1489 0
365 20241205 123100 294097858 1489 1489 1489 1489 500
366 20241205 123000 293353358 1489 1486 1489 1486 253
367 20241205 122900 292977397 1489 1486 1489 1486 22
368 20241205 122800 292944693 1486 1486 1486 1486 0
369 20241205 122700 292944693 1486 1486 1486 1486 1570
370 20241205 122600 290611673 1486 1486 1486 1486 0
371 20241205 122500 290611673 1486 1486 1486 1486 0
372 20241205 122400 290611673 1486 1486 1486 1486 5
373 20241205 122300 290604243 1484 1485 1485 1484 3100
374 20241205 122200 286002990 1485 1485 1485 1485 0
375 20241205 122100 286002990 1485 1486 1486 1485 105
376 20241205 122000 285847054 1486 1486 1486 1486 240
377 20241205 121900 285490414 1486 1486 1486 1486 275
378 20241205 121800 285081764 1486 1486 1486 1486 1006
379 20241205 121700 283586848 1486 1486 1486 1486 0
380 20241205 121600 283586848 1486 1486 1486 1486 0
381 20241205 121500 283586848 1486 1486 1486 1486 0
382 20241205 121400 283586848 1486 1486 1486 1486 25
383 20241205 121300 283549698 1486 1486 1486 1486 86
384 20241205 121200 283421902 1486 1486 1486 1486 5
385 20241205 121100 283414472 1489 1489 1489 1489 101
386 20241205 121000 283264083 1489 1489 1489 1489 0
387 20241205 120900 283264083 1489 1489 1489 1489 4
388 20241205 120800 283258127 1489 1489 1489 1489 0
389 20241205 120700 283258127 1489 1486 1489 1486 7
390 20241205 120600 283247719 1486 1486 1486 1485 1346
391 20241205 120500 281248864 1486 1486 1486 1486 27
392 20241205 120400 281208742 1486 1486 1486 1486 1
393 20241205 120300 281207256 1486 1486 1486 1486 0
394 20241205 120200 281207256 1486 1486 1486 1486 31
395 20241205 120100 281161190 1486 1486 1486 1486 9
396 20241205 120000 281147816 1486 1486 1486 1486 91
397 20241205 115900 281012590 1486 1486 1486 1486 10
398 20241205 115800 280997730 1486 1486 1486 1486 50
399 20241205 115700 280923430 1486 1486 1486 1486 300
400 20241205 115600 280477630 1486 1486 1486 1486 0
401 20241205 115500 280477630 1486 1486 1486 1486 31
402 20241205 115400 280431564 1486 1485 1486 1485 129
403 20241205 115300 280239948 1486 1488 1488 1486 210
404 20241205 115200 279927474 1488 1490 1490 1488 106
405 20241205 115100 279769724 1490 1490 1490 1490 0
406 20241205 115000 279769724 1490 1489 1490 1489 3
407 20241205 114900 279765256 1484 1488 1488 1484 1001
408 20241205 114800 278279768 1485 1489 1489 1485 959
409 20241205 114700 276855543 1489 1490 1490 1489 13
410 20241205 114600 276836176 1490 1490 1490 1490 26
411 20241205 114500 276797436 1490 1490 1490 1490 14
412 20241205 114400 276776576 1490 1490 1490 1490 136
413 20241205 114300 276573936 1490 1489 1490 1489 17
414 20241205 114200 276548622 1489 1489 1489 1489 14
415 20241205 114100 276527776 1489 1488 1489 1488 10
416 20241205 114000 276512895 1488 1486 1488 1486 4010
417 20241205 113900 270551464 1486 1486 1486 1486 1
418 20241205 113800 270549978 1486 1486 1486 1486 500
419 20241205 113700 269806978 1486 1486 1486 1486 0
420 20241205 113600 269806978 1486 1486 1486 1486 280
421 20241205 113500 269390898 1486 1486 1486 1486 15
422 20241205 113400 269368608 1486 1486 1486 1486 10
423 20241205 113300 269353748 1486 1486 1486 1486 540
424 20241205 113200 268551308 1486 1486 1486 1486 1
425 20241205 113100 268549822 1486 1486 1486 1486 0
426 20241205 113000 268549822 1486 1486 1486 1486 4
427 20241205 112900 268543878 1486 1486 1486 1486 101
428 20241205 112800 268393792 1485 1485 1485 1485 0
429 20241205 112700 268393792 1485 1485 1485 1485 0
430 20241205 112600 268393792 1485 1486 1486 1485 15
431 20241205 112500 268371512 1485 1485 1485 1485 0
432 20241205 112400 268371512 1485 1485 1485 1485 0
433 20241205 112300 268371512 1485 1485 1485 1485 200
434 20241205 112200 268074512 1486 1487 1487 1486 25
435 20241205 112100 268037352 1487 1487 1487 1487 4
436 20241205 112000 268031404 1486 1486 1486 1486 0
437 20241205 111900 268031404 1486 1487 1487 1486 16
438 20241205 111800 268007618 1487 1487 1487 1487 0
439 20241205 111700 268007618 1487 1487 1487 1487 34
440 20241205 111600 267957060 1487 1487 1487 1487 5
441 20241205 111500 267949625 1487 1487 1487 1487 0
442 20241205 111400 267949625 1487 1487 1487 1487 100
443 20241205 111300 267800925 1487 1487 1487 1487 4
444 20241205 111200 267794977 1487 1487 1487 1487 0
445 20241205 111100 267794977 1487 1487 1487 1487 4
446 20241205 111000 267789029 1487 1487 1487 1487 700
447 20241205 110900 266748129 1487 1487 1487 1487 0
448 20241205 110800 266748129 1487 1486 1487 1486 2
449 20241205 110700 266745156 1486 1486 1486 1486 59
450 20241205 110600 266657482 1486 1485 1486 1485 6
451 20241205 110500 266648571 1485 1485 1485 1485 141
452 20241205 110400 266439186 1485 1485 1485 1485 10
453 20241205 110300 266424336 1485 1485 1485 1485 151
454 20241205 110200 266200101 1485 1485 1485 1485 52
455 20241205 110100 266122881 1485 1486 1486 1484 1282
456 20241205 110000 264220144 1487 1487 1487 1487 0
457 20241205 105900 264220144 1487 1487 1487 1487 0
458 20241205 105800 264220144 1487 1487 1487 1487 21
459 20241205 105700 264188917 1487 1487 1487 1487 11
460 20241205 105600 264172560 1487 1487 1487 1487 105
461 20241205 105500 264016425 1488 1488 1488 1488 0
462 20241205 105400 264016425 1488 1488 1488 1488 6
463 20241205 105300 264007497 1488 1488 1488 1488 7010
464 20241205 105200 253576617 1488 1490 1490 1488 95
465 20241205 105100 253435249 1490 1490 1490 1490 0
466 20241205 105000 253435249 1490 1490 1490 1490 500
467 20241205 104900 252690249 1490 1490 1490 1490 0
468 20241205 104800 252690249 1490 1490 1490 1490 0
469 20241205 104700 252690249 1490 1490 1490 1490 5
470 20241205 104600 252682799 1490 1490 1490 1490 0
471 20241205 104500 252682799 1490 1490 1490 1490 20
472 20241205 104400 252652999 1490 1490 1490 1490 0
473 20241205 104300 252652999 1490 1490 1490 1490 0
474 20241205 104200 252652999 1490 1490 1490 1490 4
475 20241205 104100 252647039 1490 1490 1490 1490 235
476 20241205 104000 252296889 1490 1490 1490 1490 0
477 20241205 103900 252296889 1490 1490 1490 1490 3
478 20241205 103800 252292419 1490 1491 1491 1490 15
479 20241205 103700 252270059 1491 1491 1491 1491 5
480 20241205 103600 252262604 1491 1490 1491 1490 39
481 20241205 103500 252204476 1491 1491 1491 1491 1
482 20241205 103400 252202985 1488 1485 1488 1485 7285
483 20241205 103300 241365684 1486 1485 1486 1485 10184
484 20241205 103200 226241442 1485 1485 1485 1485 111
485 20241205 103100 226076607 1485 1485 1485 1485 100
486 20241205 103000 225928107 1485 1485 1485 1485 1544
487 20241205 102900 223635267 1484 1484 1484 1484 247
488 20241205 102800 223268719 1484 1484 1484 1484 0
489 20241205 102700 223268719 1484 1484 1484 1484 1751
490 20241205 102600 220670235 1484 1484 1484 1484 0
491 20241205 102500 220670235 1484 1484 1484 1484 610
492 20241205 102400 219764995 1484 1484 1484 1484 11
493 20241205 102300 219748671 1484 1484 1484 1484 7
494 20241205 102200 219738283 1484 1481 1484 1480 504
495 20241205 102100 218991903 1484 1484 1484 1484 1
496 20241205 102000 218990419 1485 1485 1485 1485 97
497 20241205 101900 218846374 1485 1485 1485 1485 0
498 20241205 101800 218846374 1485 1485 1485 1485 0
499 20241205 101700 218846374 1485 1482 1485 1481 1160
500 20241205 101600 217127390 1482 1482 1482 1482 230
501 20241205 101500 216786530 1482 1484 1484 1482 312
502 20241205 101400 216324034 1484 1484 1484 1484 3004
503 20241205 101300 211866098 1485 1485 1485 1485 11
504 20241205 101200 211849763 1482 1485 1485 1482 303
505 20241205 101100 211400553 1485 1485 1485 1485 50
506 20241205 101000 211326303 1485 1485 1485 1485 1
507 20241205 100900 211324818 1485 1485 1485 1485 17
508 20241205 100800 211299573 1485 1485 1485 1480 1175
509 20241205 100700 209554768 1485 1485 1485 1480 2750
510 20241205 100600 205474513 1485 1486 1486 1485 8
511 20241205 100500 205462631 1486 1486 1486 1486 18
512 20241205 100400 205435883 1486 1486 1486 1486 0
513 20241205 100300 205435883 1486 1486 1486 1486 15
514 20241205 100200 205413593 1481 1486 1486 1481 70
515 20241205 100100 205309828 1480 1480 1480 1480 56
516 20241205 100000 205226948 1486 1486 1486 1485 410
517 20241205 095900 204617888 1486 1486 1486 1486 2
518 20241205 095800 204614916 1486 1486 1486 1486 15
519 20241205 095700 204592626 1486 1478 1486 1470 3509
520 20241205 095600 199428269 1475 1483 1483 1471 16745
521 20241205 095500 174677795 1486 1486 1486 1483 3043
522 20241205 095400 170165020 1483 1485 1485 1483 500
523 20241205 095300 169423116 1487 1487 1487 1487 394
524 20241205 095200 168837238 1487 1483 1487 1483 301
525 20241205 095100 168390851 1483 1485 1485 1483 3000
526 20241205 095000 163940964 1487 1487 1487 1487 1000
527 20241205 094900 162453964 1487 1487 1487 1487 3
528 20241205 094800 162449503 1485 1486 1487 1485 1145
529 20241205 094700 160748849 1486 1486 1486 1486 5
530 20241205 094600 160741419 1487 1487 1487 1487 327
531 20241205 094500 160255170 1487 1487 1487 1487 1000
532 20241205 094400 158768170 1487 1487 1487 1487 1
533 20241205 094300 158766683 1487 1486 1487 1482 10022
534 20241205 094200 143912171 1487 1487 1487 1487 192
535 20241205 094100 143626667 1488 1488 1488 1488 13
536 20241205 094000 143607323 1488 1487 1488 1487 15
537 20241205 093900 143585009 1488 1488 1488 1488 191
538 20241205 093800 143300801 1488 1488 1488 1485 2045
539 20241205 093700 140262924 1488 1488 1488 1488 1453
540 20241205 093600 138100860 1488 1488 1488 1487 170
541 20241205 093500 137848058 1487 1487 1487 1486 511
542 20241205 093400 137088212 1488 1488 1488 1488 593
543 20241205 093300 136205828 1488 1487 1488 1487 153
544 20241205 093200 135978285 1487 1486 1487 1486 39
545 20241205 093100 135920325 1485 1486 1487 1485 2017
546 20241205 093000 132925028 1485 1487 1487 1485 1358
547 20241205 092900 130907029 1487 1487 1487 1487 4
548 20241205 092800 130901081 1485 1488 1488 1485 1532
549 20241205 092700 128625479 1488 1488 1488 1488 147
550 20241205 092600 128406743 1488 1488 1488 1488 5
551 20241205 092500 128399303 1488 1487 1488 1478 10116
552 20241205 092400 113412000 1488 1488 1488 1488 5
553 20241205 092300 113404560 1484 1480 1484 1479 16853
554 20241205 092200 88403479 1480 1482 1482 1480 3450
555 20241205 092100 83296689 1483 1483 1483 1483 1
556 20241205 092000 83295206 1480 1480 1484 1479 3913
557 20241205 091900 77503809 1480 1484 1484 1480 4606
558 20241205 091800 70684329 1484 1485 1485 1480 3713
559 20241205 091700 65184784 1485 1489 1489 1485 12027
560 20241205 091600 47317808 1489 1489 1489 1489 268
561 20241205 091500 46918756 1488 1489 1489 1487 3986
562 20241205 091400 40990451 1490 1490 1490 1490 77
563 20241205 091300 40875721 1488 1492 1492 1488 8605
564 20241205 091200 28058736 1492 1494 1494 1492 874
565 20241205 091100 26753863 1494 1496 1496 1494 733
566 20241205 091000 25658428 1496 1495 1496 1495 633
567 20241205 090900 24712091 1496 1490 1496 1490 1024
568 20241205 090800 23186207 1490 1495 1495 1490 1148
569 20241205 090700 21470167 1495 1495 1495 1495 101
570 20241205 090600 21319172 1487 1495 1495 1487 1874
571 20241205 090500 18522018 1495 1500 1500 1490 2413
572 20241205 090400 14922441 1496 1500 1500 1496 83
573 20241205 090300 14798260 1500 1500 1500 1496 1509
574 20241205 090200 12534984 1500 1509 1509 1500 7150
575 20241205 090100 1808673 1509 1505 1509 1505 95
576 20241205 090000 1665558 1505 1505 1509 1505 1106