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

585
004410/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184300,182042559,147,147,147,147,7661
20241205,184200,182042559,147,147,147,147,0
20241205,184100,182042559,147,147,147,147,0
20241205,184000,182042559,147,147,147,147,0
20241205,183900,182042559,147,147,147,147,0
20241205,183800,182042559,147,147,147,147,0
20241205,183700,182042559,147,147,147,147,0
20241205,183600,182042559,147,147,147,147,0
20241205,183500,182042559,147,147,147,147,0
20241205,183400,182042559,147,147,147,147,0
20241205,183300,182042559,147,147,147,147,0
20241205,183200,182042559,147,147,147,147,0
20241205,183100,182042559,147,147,147,147,0
20241205,183000,182042559,147,147,147,147,0
20241205,182900,182042559,147,147,147,147,0
20241205,182800,182042559,147,147,147,147,0
20241205,182700,182042559,147,147,147,147,0
20241205,182600,182042559,147,147,147,147,0
20241205,182500,182042559,147,147,147,147,0
20241205,182400,182042559,147,147,147,147,0
20241205,182300,182042559,147,147,147,147,0
20241205,182200,182042559,147,147,147,147,0
20241205,182100,182042559,147,147,147,147,0
20241205,182000,182042559,147,147,147,147,0
20241205,181900,182042559,147,147,147,147,0
20241205,181800,182042559,147,147,147,147,0
20241205,181700,182042559,147,147,147,147,0
20241205,181600,182042559,147,147,147,147,0
20241205,181500,182042559,147,147,147,147,0
20241205,181400,182042559,147,147,147,147,0
20241205,181300,182042559,147,147,147,147,7661
20241205,181200,182042559,147,147,147,147,0
20241205,181100,182042559,147,147,147,147,0
20241205,181000,182042559,147,147,147,147,0
20241205,180900,182042559,147,147,147,147,0
20241205,180800,182042559,147,147,147,147,0
20241205,180700,182042559,147,147,147,147,0
20241205,180600,182042559,147,147,147,147,0
20241205,180500,182042559,147,147,147,147,0
20241205,180400,182042559,147,147,147,147,0
20241205,180300,182042559,147,147,147,147,0
20241205,180200,182042559,147,147,147,147,0
20241205,180100,182042559,147,147,147,147,0
20241205,180000,182042559,147,147,147,147,0
20241205,175900,182042559,147,147,147,147,0
20241205,175800,182042559,147,147,147,147,0
20241205,175700,182042559,147,147,147,147,0
20241205,175600,182042559,147,147,147,147,0
20241205,175500,182042559,147,147,147,147,0
20241205,175400,182042559,147,147,147,147,0
20241205,175300,182042559,147,147,147,147,0
20241205,175200,182042559,147,147,147,147,0
20241205,175100,182042559,147,147,147,147,0
20241205,175000,182042559,147,147,147,147,0
20241205,174900,182042559,147,147,147,147,0
20241205,174800,182042559,147,147,147,147,0
20241205,174700,182042559,147,147,147,147,0
20241205,174600,182042559,147,147,147,147,0
20241205,174500,182042559,147,147,147,147,0
20241205,174400,182042559,147,147,147,147,0
20241205,174300,182042559,147,147,147,147,7661
20241205,174200,182042559,147,147,147,147,0
20241205,174100,182042559,147,147,147,147,0
20241205,174000,182042559,147,147,147,147,0
20241205,173900,182042559,147,147,147,147,0
20241205,173800,182042559,147,147,147,147,0
20241205,173700,182042559,147,147,147,147,0
20241205,173600,182042559,147,147,147,147,0
20241205,173500,182042559,147,147,147,147,0
20241205,173400,182042559,147,147,147,147,0
20241205,173300,182042559,147,147,147,147,0
20241205,173200,182042559,147,147,147,147,0
20241205,173100,182042559,147,147,147,147,0
20241205,173000,182042559,147,147,147,147,0
20241205,172900,182042559,147,147,147,147,0
20241205,172800,182042559,147,147,147,147,0
20241205,172700,182042559,147,147,147,147,0
20241205,172600,182042559,147,147,147,147,0
20241205,172500,182042559,147,147,147,147,0
20241205,172400,182042559,147,147,147,147,0
20241205,172300,182042559,147,147,147,147,0
20241205,172200,182042559,147,147,147,147,0
20241205,172100,182042559,147,147,147,147,0
20241205,172000,182042559,147,147,147,147,0
20241205,171900,182042559,147,147,147,147,0
20241205,171800,182042559,147,147,147,147,0
20241205,171700,182042559,147,147,147,147,0
20241205,171600,182042559,147,147,147,147,0
20241205,171500,182042559,147,147,147,147,0
20241205,171400,182042559,147,147,147,147,0
20241205,171300,182042559,147,147,147,147,7661
20241205,171200,182042559,147,147,147,147,0
20241205,171100,182042559,147,147,147,147,0
20241205,171000,182042559,147,147,147,147,0
20241205,170900,182042559,147,147,147,147,0
20241205,170800,182042559,147,147,147,147,0
20241205,170700,182042559,147,147,147,147,0
20241205,170600,182042559,147,147,147,147,0
20241205,170500,182042559,147,147,147,147,0
20241205,170400,182042559,147,147,147,147,0
20241205,170300,182042559,147,147,147,147,0
20241205,170200,182042559,147,147,147,147,0
20241205,170100,182042559,147,147,147,147,0
20241205,170000,182042559,147,147,147,147,0
20241205,165900,182042559,147,147,147,147,0
20241205,165800,182042559,147,147,147,147,0
20241205,165700,182042559,147,147,147,147,0
20241205,165600,182042559,147,147,147,147,0
20241205,165500,182042559,147,147,147,147,0
20241205,165400,182042559,147,147,147,147,0
20241205,165300,182042559,147,147,147,147,0
20241205,165200,182042559,147,147,147,147,0
20241205,165100,182042559,147,147,147,147,0
20241205,165000,182042559,147,147,147,147,0
20241205,164900,182042559,147,147,147,147,0
20241205,164800,182042559,147,147,147,147,0
20241205,164700,182042559,147,147,147,147,0
20241205,164600,182042559,147,147,147,147,0
20241205,164500,182042559,147,147,147,147,0
20241205,164400,182042559,147,147,147,147,0
20241205,164300,182042559,147,147,147,147,7661
20241205,164200,182042559,147,147,147,147,0
20241205,164100,182042559,147,147,147,147,0
20241205,164000,182042559,147,147,147,147,0
20241205,163900,182042559,147,147,147,147,0
20241205,163800,182042559,147,147,147,147,0
20241205,163700,182042559,147,147,147,147,0
20241205,163600,182042559,147,147,147,147,0
20241205,163500,182042559,147,147,147,147,0
20241205,163400,182042559,147,147,147,147,0
20241205,163300,182042559,147,147,147,147,0
20241205,163200,182042559,147,147,147,147,0
20241205,163100,182042559,147,147,147,147,0
20241205,163000,182042559,147,147,147,147,0
20241205,162900,182042559,147,147,147,147,0
20241205,162800,182042559,147,147,147,147,0
20241205,162700,182042559,147,147,147,147,0
20241205,162600,182042559,147,147,147,147,0
20241205,162500,182042559,147,147,147,147,0
20241205,162400,182042559,147,147,147,147,0
20241205,162300,182042559,147,147,147,147,0
20241205,162200,182042559,147,147,147,147,0
20241205,162100,182042559,147,147,147,147,0
20241205,162000,182042559,147,147,147,147,0
20241205,161900,182042559,147,147,147,147,0
20241205,161800,182042559,147,147,147,147,0
20241205,161700,182042559,147,147,147,147,0
20241205,161600,182042559,147,147,147,147,0
20241205,161500,182042559,147,147,147,147,0
20241205,161400,182042559,147,147,147,147,0
20241205,161300,182042559,147,147,147,147,7661
20241205,161200,182042559,147,147,147,147,0
20241205,161100,182042559,147,147,147,147,0
20241205,161000,182042559,147,147,147,147,0
20241205,160900,182042559,147,147,147,147,0
20241205,160800,182042559,147,147,147,147,0
20241205,160700,182042559,147,147,147,147,0
20241205,160600,182042559,147,147,147,147,0
20241205,160500,182042559,147,147,147,147,0
20241205,160400,182042559,147,147,147,147,0
20241205,160300,182042559,147,147,147,147,0
20241205,160200,182042559,147,147,147,147,0
20241205,160100,182042559,147,147,147,147,0
20241205,160000,182042559,147,147,147,147,0
20241205,155900,182042559,147,147,147,147,0
20241205,155800,182042559,147,147,147,147,0
20241205,155700,182042559,147,147,147,147,0
20241205,155600,182042559,147,147,147,147,0
20241205,155500,182042559,147,147,147,147,0
20241205,155400,182042559,147,147,147,147,0
20241205,155300,182042559,147,147,147,147,0
20241205,155200,182042559,147,147,147,147,0
20241205,155100,182042559,147,147,147,147,0
20241205,155000,182042559,147,147,147,147,0
20241205,154900,182042559,147,147,147,147,0
20241205,154800,182042559,147,147,147,147,0
20241205,154700,182042559,147,147,147,147,0
20241205,154600,182042559,147,147,147,147,0
20241205,154500,182042559,147,147,147,147,0
20241205,154400,182042559,147,147,147,147,0
20241205,154300,182042559,147,147,147,147,7661
20241205,154200,182042559,147,147,147,147,0
20241205,154100,182042559,147,147,147,147,0
20241205,154000,182042559,147,147,147,147,0
20241205,153900,182042559,147,147,147,147,0
20241205,153800,182042559,147,147,147,147,0
20241205,153700,182042559,147,147,147,147,0
20241205,153600,182042559,147,147,147,147,0
20241205,153500,182042559,147,147,147,147,0
20241205,153400,182042559,147,147,147,147,0
20241205,153300,182042559,147,147,147,147,0
20241205,153200,182042559,147,147,147,147,0
20241205,153100,182042559,147,147,147,147,0
20241205,153000,182042559,147,147,147,147,7661
20241205,152900,180916392,148,148,148,148,0
20241205,152800,180916392,148,148,148,148,0
20241205,152700,180916392,148,148,148,148,0
20241205,152600,180916392,148,148,148,148,0
20241205,152500,180916392,148,148,148,148,0
20241205,152400,180916392,148,148,148,148,0
20241205,152300,180916392,148,148,148,148,0
20241205,152200,180916392,148,148,148,148,0
20241205,152100,180916392,148,148,148,148,0
20241205,152000,180916392,148,148,148,148,0
20241205,151900,180916392,148,148,148,148,700
20241205,151800,180812792,148,148,148,148,1011
20241205,151700,180663164,148,147,148,147,847
20241205,151600,180538643,147,146,147,146,5892
20241205,151500,179672569,147,147,147,147,4510
20241205,151400,179009599,147,147,147,147,313
20241205,151300,178963588,147,147,148,147,5004
20241205,151200,178227998,147,147,147,147,16164
20241205,151100,175851890,147,148,148,147,2115
20241205,151000,175540882,147,147,147,147,440
20241205,150900,175476202,147,148,148,147,26994
20241205,150800,171508081,147,147,147,147,5
20241205,150700,171507346,147,147,147,147,0
20241205,150600,171507346,147,147,147,147,34795
20241205,150500,166392481,147,148,148,147,479
20241205,150400,166322039,148,148,148,148,63
20241205,150300,166312715,148,148,148,148,2
20241205,150200,166312419,148,148,148,148,100
20241205,150100,166297619,148,147,148,147,65
20241205,150000,166288009,148,148,148,148,1
20241205,145900,166287861,147,148,148,147,9421
20241205,145800,164902967,148,147,148,147,3387
20241205,145700,164404928,148,148,148,148,98
20241205,145600,164390424,148,148,148,148,0
20241205,145500,164390424,148,148,148,147,5
20241205,145400,164389686,148,147,148,147,24220
20241205,145300,160829331,147,147,147,147,260
20241205,145200,160791111,147,147,147,147,1400
20241205,145100,160585311,147,148,148,147,665
20241205,145000,160487316,147,147,148,146,303
20241205,144900,160442775,147,147,148,147,175676
20241205,144800,134618393,148,147,148,147,51180
20241205,144700,127094820,148,148,148,148,5
20241205,144600,127094080,147,147,148,147,1004
20241205,144500,126945491,148,148,148,148,1002
20241205,144400,126797195,147,148,148,147,1035
20241205,144300,126644049,148,148,148,148,1064
20241205,144200,126486577,148,148,148,148,1404
20241205,144100,126278785,148,148,148,148,60
20241205,144000,126269905,148,148,148,148,25
20241205,143900,126266205,148,148,148,148,13
20241205,143800,126264281,148,148,148,148,0
20241205,143700,126264281,148,148,148,148,705
20241205,143600,126159941,148,149,149,148,2177
20241205,143500,125837568,149,149,149,149,10
20241205,143400,125836078,149,149,149,149,617
20241205,143300,125744145,149,149,149,148,404
20241205,143200,125684350,149,149,149,148,6
20241205,143100,125683458,149,149,149,149,2
20241205,143000,125683160,148,148,148,148,1
20241205,142900,125683012,149,149,149,149,12
20241205,142800,125681224,148,149,149,148,1011
20241205,142700,125531589,149,149,149,149,1
20241205,142600,125531440,149,149,149,149,0
20241205,142500,125531440,149,149,149,149,0
20241205,142400,125531440,149,149,149,149,717
20241205,142300,125424607,149,148,149,148,981
20241205,142200,125278938,149,149,149,148,5
20241205,142100,125278195,149,149,149,149,0
20241205,142000,125278195,149,149,149,149,2152
20241205,141900,124957547,149,149,149,149,324
20241205,141800,124909271,149,149,149,148,18
20241205,141700,124906602,148,148,149,147,960
20241205,141600,124764495,148,148,148,148,145
20241205,141500,124743035,148,148,149,148,8005
20241205,141400,123558259,148,149,149,148,101
20241205,141300,123543310,149,148,149,148,995
20241205,141200,123396036,149,149,149,149,0
20241205,141100,123396036,149,149,149,149,1
20241205,141000,123395887,149,148,149,148,102
20241205,140900,123380692,148,149,149,148,4
20241205,140800,123380097,149,149,149,149,0
20241205,140700,123380097,149,149,149,149,0
20241205,140600,123380097,149,149,149,149,8
20241205,140500,123378905,149,148,149,148,690
20241205,140400,123276705,147,148,149,147,7664
20241205,140300,122142404,148,148,148,148,29743
20241205,140200,117740440,148,147,148,147,18
20241205,140100,117737784,148,148,148,148,115
20241205,140000,117720764,148,148,148,147,1036
20241205,135900,117567936,148,148,148,147,1030
20241205,135800,117416496,148,148,148,148,2886
20241205,135700,116989368,148,148,148,148,440
20241205,135600,116924248,148,148,148,148,2
20241205,135500,116923952,147,148,148,147,64
20241205,135400,116914541,148,148,148,148,1
20241205,135300,116914393,148,148,148,148,1874
20241205,135200,116637041,148,148,148,148,1
20241205,135100,116636893,147,148,148,147,737
20241205,135000,116528088,148,148,148,148,156
20241205,134900,116505000,147,148,148,147,156
20241205,134800,116481914,147,147,147,147,3554
20241205,134700,115959476,147,148,148,147,148
20241205,134600,115937642,147,147,148,147,970
20241205,134500,115794776,147,148,148,147,5681
20241205,134400,114954115,148,148,148,148,12843
20241205,134300,113053351,147,147,147,147,579
20241205,134200,112968238,147,147,147,147,1
20241205,134100,112968091,148,148,148,148,265
20241205,134000,112928871,148,147,148,147,505
20241205,133900,112854620,148,148,148,148,30
20241205,133800,112850180,148,147,148,147,2725
20241205,133700,112449506,148,148,148,148,50
20241205,133600,112442106,148,148,148,148,55
20241205,133500,112433966,148,148,148,148,13
20241205,133400,112432042,148,148,148,147,1119
20241205,133300,112267434,148,148,148,148,7
20241205,133200,112266398,148,148,148,148,1000
20241205,133100,112118398,148,148,148,148,1206
20241205,133000,111939910,148,148,148,148,112
20241205,132900,111923334,147,147,147,147,10
20241205,132800,111921864,147,147,148,147,6048
20241205,132700,111031788,147,148,148,147,5775
20241205,132600,110182862,148,148,148,148,59
20241205,132500,110174130,148,148,148,148,298
20241205,132400,110130026,148,148,148,148,126
20241205,132300,110111378,148,148,148,148,126
20241205,132200,110092730,148,149,149,147,102601
20241205,132100,94926675,148,148,148,148,0
20241205,132000,94926675,148,148,148,148,0
20241205,131900,94926675,148,148,148,148,0
20241205,131800,94926675,148,149,149,148,5
20241205,131700,94925932,149,149,149,149,34
20241205,131600,94920866,149,149,149,149,0
20241205,131500,94920866,149,149,149,149,1
20241205,131400,94920717,149,149,149,149,51
20241205,131300,94913118,149,149,149,149,0
20241205,131200,94913118,149,149,149,149,3
20241205,131100,94912671,148,149,149,148,1038
20241205,131000,94758046,149,149,149,149,17
20241205,130900,94755513,149,149,149,149,0
20241205,130800,94755513,149,149,149,149,0
20241205,130700,94755513,149,149,149,148,140
20241205,130600,94734664,148,149,149,148,19501
20241205,130500,91848515,149,149,149,149,110
20241205,130400,91832125,149,148,149,148,23
20241205,130300,91828699,149,149,149,149,0
20241205,130200,91828699,149,149,149,149,0
20241205,130100,91828699,149,149,149,148,705
20241205,130000,91723655,149,149,149,148,22
20241205,125900,91720387,149,149,149,149,33
20241205,125800,91715470,149,149,149,149,13
20241205,125700,91713533,148,149,149,148,15
20241205,125600,91711312,149,149,149,149,10
20241205,125500,91709822,149,149,149,149,16
20241205,125400,91707438,149,149,149,149,794
20241205,125300,91589132,149,149,149,149,5529
20241205,125200,90765311,149,148,149,148,14
20241205,125100,90763228,149,149,149,149,0
20241205,125000,90763228,149,149,149,149,1
20241205,124900,90763079,148,149,149,148,269
20241205,124800,90723156,149,149,149,149,0
20241205,124700,90723156,149,149,149,149,0
20241205,124600,90723156,149,149,149,149,8
20241205,124500,90721964,149,149,149,149,670
20241205,124400,90622134,149,149,149,149,1373
20241205,124300,90417557,148,149,149,148,1044
20241205,124200,90262045,149,149,149,149,6699
20241205,124100,89263894,149,149,149,149,11
20241205,124000,89262255,149,149,149,149,300
20241205,123900,89217555,149,149,149,149,0
20241205,123800,89217555,149,148,149,148,23
20241205,123700,89214131,148,148,148,148,0
20241205,123600,89214131,148,148,148,148,19315
20241205,123500,86355511,148,148,148,148,1
20241205,123400,86355363,149,149,149,149,420
20241205,123300,86292783,148,149,149,148,7659
20241205,123200,85159122,149,149,149,149,2005
20241205,123100,84860377,149,149,149,149,1072
20241205,123000,84700649,149,149,149,149,5
20241205,122900,84699904,149,148,149,148,993
20241205,122800,84552929,148,148,148,148,34
20241205,122700,84547897,149,148,149,148,6359
20241205,122600,83604373,149,149,149,149,18783
20241205,122500,80805706,148,148,148,148,62
20241205,122400,80796530,148,148,148,148,1
20241205,122300,80796382,149,148,149,148,15199
20241205,122200,78546731,149,149,149,149,108
20241205,122100,78530639,149,149,149,149,675
20241205,122000,78430064,149,149,149,149,410
20241205,121900,78368974,148,148,148,148,135
20241205,121800,78348994,149,149,149,148,256
20241205,121700,78310853,149,149,149,149,292
20241205,121600,78267345,149,149,149,149,3324
20241205,121500,77772069,149,149,149,149,50011
20241205,121400,70320430,149,149,149,148,1142
20241205,121300,70151196,149,149,149,149,0
20241205,121200,70151196,149,149,149,149,3
20241205,121100,70150749,149,149,149,148,5013
20241205,121000,69408812,149,149,149,149,0
20241205,120900,69408812,149,149,149,149,0
20241205,120800,69408812,149,148,149,148,17
20241205,120700,69406280,149,149,149,149,2
20241205,120600,69405982,148,148,149,148,130
20241205,120500,69386739,148,149,149,148,2
20241205,120400,69386442,149,148,149,148,10211
20241205,120300,67875187,148,149,149,148,2
20241205,120200,67874890,148,149,149,148,2
20241205,120100,67874593,149,149,149,149,0
20241205,120000,67874593,149,149,149,149,1
20241205,115900,67874444,149,149,149,149,6
20241205,115800,67873550,148,149,149,148,8
20241205,115700,67872362,149,149,149,149,0
20241205,115600,67872362,149,149,149,149,0
20241205,115500,67872362,149,149,149,149,1
20241205,115400,67872213,149,149,149,149,20
20241205,115300,67869233,148,148,148,148,0
20241205,115200,67869233,148,148,148,148,218
20241205,115100,67836969,149,149,149,149,0
20241205,115000,67836969,149,149,149,149,0
20241205,114900,67836969,149,148,149,148,36835
20241205,114800,62385290,148,149,149,148,110
20241205,114700,62369000,149,149,149,149,0
20241205,114600,62369000,149,149,149,149,24
20241205,114500,62365424,149,149,149,149,0
20241205,114400,62365424,149,149,149,148,85
20241205,114300,62352760,149,149,149,149,45
20241205,114200,62346055,149,149,149,149,0
20241205,114100,62346055,149,148,149,148,91
20241205,114000,62332498,149,149,149,148,8
20241205,113900,62331311,149,149,149,149,1
20241205,113800,62331162,149,149,149,149,1
20241205,113700,62331013,149,149,149,149,300
20241205,113600,62286313,149,149,149,149,50
20241205,113500,62278863,149,149,149,149,32
20241205,113400,62274095,149,148,149,148,3511
20241205,113300,61754456,149,149,149,149,2
20241205,113200,61754158,149,149,149,149,281
20241205,113100,61712289,149,149,149,148,1031
20241205,113000,61559670,148,149,149,148,2
20241205,112900,61559373,149,149,149,149,0
20241205,112800,61559373,149,149,149,148,9
20241205,112700,61558034,148,148,148,148,93
20241205,112600,61544270,149,149,149,149,135
20241205,112500,61524155,149,149,149,149,4
20241205,112400,61523559,149,149,149,149,78
20241205,112300,61511937,149,149,149,149,0
20241205,112200,61511937,149,149,149,149,3
20241205,112100,61511490,149,148,149,148,10538
20241205,112000,59945129,149,148,149,148,32308
20241205,111900,55163446,149,149,149,149,187
20241205,111800,55135583,149,149,149,149,0
20241205,111700,55135583,149,149,149,149,0
20241205,111600,55135583,149,149,149,149,2
20241205,111500,55135285,148,148,148,148,0
20241205,111400,55135285,148,149,149,148,4
20241205,111300,55134691,149,149,149,149,100
20241205,111200,55119791,149,149,149,148,43
20241205,111100,55113405,149,149,149,149,11
20241205,111000,55111766,149,149,149,149,1100
20241205,110900,54947866,149,149,149,149,0
20241205,110800,54947866,149,148,149,148,1314
20241205,110700,54753281,149,149,149,149,1
20241205,110600,54753132,149,148,149,148,90
20241205,110500,54739743,149,149,149,149,21
20241205,110400,54736614,149,149,149,149,10025
20241205,110300,53242889,149,149,149,149,50
20241205,110200,53235439,149,149,149,149,65
20241205,110100,53225754,149,149,149,149,100
20241205,110000,53210854,149,149,149,149,1
20241205,105900,53210705,149,149,149,149,1
20241205,105800,53210556,149,149,149,149,5
20241205,105700,53209811,149,148,149,148,81
20241205,105600,53197822,148,149,149,148,157
20241205,105500,53174549,149,149,149,149,12
20241205,105400,53172761,149,149,149,149,0
20241205,105300,53172761,149,149,149,149,1000
20241205,105200,53023761,149,149,149,149,3049
20241205,105100,52569460,149,149,149,149,45
20241205,105000,52562755,149,149,149,149,68
20241205,104900,52552623,149,148,149,148,1712
20241205,104800,52299239,149,149,149,149,3
20241205,104700,52298792,149,149,149,149,5
20241205,104600,52298047,149,149,149,149,14
20241205,104500,52295961,149,149,149,148,10142
20241205,104400,50794807,149,149,149,149,83
20241205,104300,50782440,148,148,148,148,49
20241205,104200,50775188,149,149,149,149,1
20241205,104100,50775039,149,149,149,148,19534
20241205,104000,47883592,149,148,149,148,59
20241205,103900,47874851,149,149,149,148,482
20241205,103800,47803464,148,148,149,148,7012
20241205,103700,46765677,148,149,149,148,255
20241205,103600,46727882,149,149,149,149,1011
20241205,103500,46577243,149,149,149,149,166
20241205,103400,46552509,149,149,149,149,44
20241205,103300,46545953,148,149,149,148,42
20241205,103200,46539705,149,149,149,149,136
20241205,103100,46519441,148,149,149,148,10598
20241205,103000,44950887,149,149,149,149,0
20241205,102900,44950887,149,149,149,148,181
20241205,102800,44924038,149,149,149,148,114
20241205,102700,44907053,149,149,149,149,32
20241205,102600,44902285,149,149,149,149,11
20241205,102500,44900646,149,149,149,149,4
20241205,102400,44900050,148,148,148,148,2654
20241205,102300,44507258,148,148,148,148,1
20241205,102200,44507110,149,149,149,149,13
20241205,102100,44505173,148,149,149,148,4226
20241205,102000,43879499,148,149,149,148,591
20241205,101900,43791460,149,149,149,149,0
20241205,101800,43791460,149,149,149,149,534
20241205,101700,43711894,149,149,149,149,70
20241205,101600,43701464,148,149,149,148,303
20241205,101500,43656500,149,149,149,149,1101
20241205,101400,43492451,149,149,149,149,30
20241205,101300,43487981,149,149,149,149,692
20241205,101200,43384873,149,149,149,149,851
20241205,101100,43258074,149,149,149,149,1003
20241205,101000,43108627,149,149,149,148,6003
20241205,100900,42220168,149,149,149,149,5
20241205,100800,42219423,148,149,149,148,115
20241205,100700,42202289,149,149,149,149,158
20241205,100600,42178747,149,149,149,149,149
20241205,100500,42156546,149,149,149,149,625
20241205,100400,42063421,149,149,149,149,547
20241205,100300,41981918,149,149,149,149,1657
20241205,100200,41735025,149,149,149,149,1243
20241205,100100,41549818,149,149,149,148,4003
20241205,100000,40957372,149,149,149,149,54
20241205,095900,40949326,149,149,149,149,316
20241205,095800,40902242,149,149,149,148,7225
20241205,095700,39832917,149,149,149,149,1
20241205,095600,39832768,149,149,149,149,4
20241205,095500,39832172,149,149,149,149,27
20241205,095400,39828149,149,149,149,148,21900
20241205,095300,36565621,149,149,149,149,0
20241205,095200,36565621,149,150,150,149,36
20241205,095100,36560255,150,149,150,149,214
20241205,095000,36528280,149,150,150,149,8
20241205,094900,36527082,150,150,150,150,23
20241205,094800,36523632,150,150,150,150,56
20241205,094700,36515232,150,150,150,150,117
20241205,094600,36497682,150,150,150,150,121
20241205,094500,36479532,150,150,150,150,5
20241205,094400,36478782,150,150,150,150,2524
20241205,094300,36100182,150,150,150,149,12301
20241205,094200,34255332,150,150,150,150,10
20241205,094100,34253832,149,150,150,149,10692
20241205,094000,32660704,150,150,150,150,102
20241205,093900,32645404,150,149,150,149,44
20241205,093800,32638831,150,150,150,149,9993
20241205,093700,31146782,150,150,150,150,501
20241205,093600,31071632,149,149,150,149,10138
20241205,093500,29557733,150,150,150,150,426
20241205,093400,29493833,150,150,150,149,1973
20241205,093300,29199821,150,150,150,149,9337
20241205,093200,27808271,150,150,150,150,101
20241205,093100,27793121,150,150,150,149,2643
20241205,093000,27397221,150,150,150,150,592
20241205,092900,27308421,150,150,150,150,1524
20241205,092800,27079821,150,150,150,149,1002
20241205,092700,26930521,150,149,150,149,556
20241205,092600,26847672,149,150,150,149,11
20241205,092500,26846026,150,150,150,150,18
20241205,092400,26843326,149,149,149,149,1
20241205,092300,26843177,150,150,150,149,93
20241205,092200,26829312,150,149,150,149,28082
20241205,092100,22644995,149,150,150,149,4267
20241205,092000,22005935,150,150,150,149,2036
20241205,091900,21700538,150,150,150,150,3719
20241205,091800,21142688,150,150,150,150,3016
20241205,091700,20690288,150,150,150,150,1010
20241205,091600,20538788,150,150,150,150,6602
20241205,091500,19548488,150,150,150,150,41032
20241205,091400,13393688,150,150,150,150,60
20241205,091300,13384688,150,150,150,150,14
20241205,091200,13382588,150,150,150,150,0
20241205,091100,13382588,150,150,150,149,1897
20241205,091000,13098039,150,150,150,150,82
20241205,090900,13085739,150,149,150,149,18006
20241205,090800,10386139,149,149,149,149,11
20241205,090700,10384500,149,149,149,149,7036
20241205,090600,9336136,149,149,149,149,0
20241205,090500,9336136,149,149,149,149,15
20241205,090400,9333901,149,150,150,149,2952
20241205,090300,8893553,149,150,150,149,1011
20241205,090200,8742904,150,150,150,150,1050
20241205,090100,8585404,150,150,150,150,22511
20241205,090000,5208754,150,149,150,149,34958
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184300 182042559 147 147 147 147 7661
3 20241205 184200 182042559 147 147 147 147 0
4 20241205 184100 182042559 147 147 147 147 0
5 20241205 184000 182042559 147 147 147 147 0
6 20241205 183900 182042559 147 147 147 147 0
7 20241205 183800 182042559 147 147 147 147 0
8 20241205 183700 182042559 147 147 147 147 0
9 20241205 183600 182042559 147 147 147 147 0
10 20241205 183500 182042559 147 147 147 147 0
11 20241205 183400 182042559 147 147 147 147 0
12 20241205 183300 182042559 147 147 147 147 0
13 20241205 183200 182042559 147 147 147 147 0
14 20241205 183100 182042559 147 147 147 147 0
15 20241205 183000 182042559 147 147 147 147 0
16 20241205 182900 182042559 147 147 147 147 0
17 20241205 182800 182042559 147 147 147 147 0
18 20241205 182700 182042559 147 147 147 147 0
19 20241205 182600 182042559 147 147 147 147 0
20 20241205 182500 182042559 147 147 147 147 0
21 20241205 182400 182042559 147 147 147 147 0
22 20241205 182300 182042559 147 147 147 147 0
23 20241205 182200 182042559 147 147 147 147 0
24 20241205 182100 182042559 147 147 147 147 0
25 20241205 182000 182042559 147 147 147 147 0
26 20241205 181900 182042559 147 147 147 147 0
27 20241205 181800 182042559 147 147 147 147 0
28 20241205 181700 182042559 147 147 147 147 0
29 20241205 181600 182042559 147 147 147 147 0
30 20241205 181500 182042559 147 147 147 147 0
31 20241205 181400 182042559 147 147 147 147 0
32 20241205 181300 182042559 147 147 147 147 7661
33 20241205 181200 182042559 147 147 147 147 0
34 20241205 181100 182042559 147 147 147 147 0
35 20241205 181000 182042559 147 147 147 147 0
36 20241205 180900 182042559 147 147 147 147 0
37 20241205 180800 182042559 147 147 147 147 0
38 20241205 180700 182042559 147 147 147 147 0
39 20241205 180600 182042559 147 147 147 147 0
40 20241205 180500 182042559 147 147 147 147 0
41 20241205 180400 182042559 147 147 147 147 0
42 20241205 180300 182042559 147 147 147 147 0
43 20241205 180200 182042559 147 147 147 147 0
44 20241205 180100 182042559 147 147 147 147 0
45 20241205 180000 182042559 147 147 147 147 0
46 20241205 175900 182042559 147 147 147 147 0
47 20241205 175800 182042559 147 147 147 147 0
48 20241205 175700 182042559 147 147 147 147 0
49 20241205 175600 182042559 147 147 147 147 0
50 20241205 175500 182042559 147 147 147 147 0
51 20241205 175400 182042559 147 147 147 147 0
52 20241205 175300 182042559 147 147 147 147 0
53 20241205 175200 182042559 147 147 147 147 0
54 20241205 175100 182042559 147 147 147 147 0
55 20241205 175000 182042559 147 147 147 147 0
56 20241205 174900 182042559 147 147 147 147 0
57 20241205 174800 182042559 147 147 147 147 0
58 20241205 174700 182042559 147 147 147 147 0
59 20241205 174600 182042559 147 147 147 147 0
60 20241205 174500 182042559 147 147 147 147 0
61 20241205 174400 182042559 147 147 147 147 0
62 20241205 174300 182042559 147 147 147 147 7661
63 20241205 174200 182042559 147 147 147 147 0
64 20241205 174100 182042559 147 147 147 147 0
65 20241205 174000 182042559 147 147 147 147 0
66 20241205 173900 182042559 147 147 147 147 0
67 20241205 173800 182042559 147 147 147 147 0
68 20241205 173700 182042559 147 147 147 147 0
69 20241205 173600 182042559 147 147 147 147 0
70 20241205 173500 182042559 147 147 147 147 0
71 20241205 173400 182042559 147 147 147 147 0
72 20241205 173300 182042559 147 147 147 147 0
73 20241205 173200 182042559 147 147 147 147 0
74 20241205 173100 182042559 147 147 147 147 0
75 20241205 173000 182042559 147 147 147 147 0
76 20241205 172900 182042559 147 147 147 147 0
77 20241205 172800 182042559 147 147 147 147 0
78 20241205 172700 182042559 147 147 147 147 0
79 20241205 172600 182042559 147 147 147 147 0
80 20241205 172500 182042559 147 147 147 147 0
81 20241205 172400 182042559 147 147 147 147 0
82 20241205 172300 182042559 147 147 147 147 0
83 20241205 172200 182042559 147 147 147 147 0
84 20241205 172100 182042559 147 147 147 147 0
85 20241205 172000 182042559 147 147 147 147 0
86 20241205 171900 182042559 147 147 147 147 0
87 20241205 171800 182042559 147 147 147 147 0
88 20241205 171700 182042559 147 147 147 147 0
89 20241205 171600 182042559 147 147 147 147 0
90 20241205 171500 182042559 147 147 147 147 0
91 20241205 171400 182042559 147 147 147 147 0
92 20241205 171300 182042559 147 147 147 147 7661
93 20241205 171200 182042559 147 147 147 147 0
94 20241205 171100 182042559 147 147 147 147 0
95 20241205 171000 182042559 147 147 147 147 0
96 20241205 170900 182042559 147 147 147 147 0
97 20241205 170800 182042559 147 147 147 147 0
98 20241205 170700 182042559 147 147 147 147 0
99 20241205 170600 182042559 147 147 147 147 0
100 20241205 170500 182042559 147 147 147 147 0
101 20241205 170400 182042559 147 147 147 147 0
102 20241205 170300 182042559 147 147 147 147 0
103 20241205 170200 182042559 147 147 147 147 0
104 20241205 170100 182042559 147 147 147 147 0
105 20241205 170000 182042559 147 147 147 147 0
106 20241205 165900 182042559 147 147 147 147 0
107 20241205 165800 182042559 147 147 147 147 0
108 20241205 165700 182042559 147 147 147 147 0
109 20241205 165600 182042559 147 147 147 147 0
110 20241205 165500 182042559 147 147 147 147 0
111 20241205 165400 182042559 147 147 147 147 0
112 20241205 165300 182042559 147 147 147 147 0
113 20241205 165200 182042559 147 147 147 147 0
114 20241205 165100 182042559 147 147 147 147 0
115 20241205 165000 182042559 147 147 147 147 0
116 20241205 164900 182042559 147 147 147 147 0
117 20241205 164800 182042559 147 147 147 147 0
118 20241205 164700 182042559 147 147 147 147 0
119 20241205 164600 182042559 147 147 147 147 0
120 20241205 164500 182042559 147 147 147 147 0
121 20241205 164400 182042559 147 147 147 147 0
122 20241205 164300 182042559 147 147 147 147 7661
123 20241205 164200 182042559 147 147 147 147 0
124 20241205 164100 182042559 147 147 147 147 0
125 20241205 164000 182042559 147 147 147 147 0
126 20241205 163900 182042559 147 147 147 147 0
127 20241205 163800 182042559 147 147 147 147 0
128 20241205 163700 182042559 147 147 147 147 0
129 20241205 163600 182042559 147 147 147 147 0
130 20241205 163500 182042559 147 147 147 147 0
131 20241205 163400 182042559 147 147 147 147 0
132 20241205 163300 182042559 147 147 147 147 0
133 20241205 163200 182042559 147 147 147 147 0
134 20241205 163100 182042559 147 147 147 147 0
135 20241205 163000 182042559 147 147 147 147 0
136 20241205 162900 182042559 147 147 147 147 0
137 20241205 162800 182042559 147 147 147 147 0
138 20241205 162700 182042559 147 147 147 147 0
139 20241205 162600 182042559 147 147 147 147 0
140 20241205 162500 182042559 147 147 147 147 0
141 20241205 162400 182042559 147 147 147 147 0
142 20241205 162300 182042559 147 147 147 147 0
143 20241205 162200 182042559 147 147 147 147 0
144 20241205 162100 182042559 147 147 147 147 0
145 20241205 162000 182042559 147 147 147 147 0
146 20241205 161900 182042559 147 147 147 147 0
147 20241205 161800 182042559 147 147 147 147 0
148 20241205 161700 182042559 147 147 147 147 0
149 20241205 161600 182042559 147 147 147 147 0
150 20241205 161500 182042559 147 147 147 147 0
151 20241205 161400 182042559 147 147 147 147 0
152 20241205 161300 182042559 147 147 147 147 7661
153 20241205 161200 182042559 147 147 147 147 0
154 20241205 161100 182042559 147 147 147 147 0
155 20241205 161000 182042559 147 147 147 147 0
156 20241205 160900 182042559 147 147 147 147 0
157 20241205 160800 182042559 147 147 147 147 0
158 20241205 160700 182042559 147 147 147 147 0
159 20241205 160600 182042559 147 147 147 147 0
160 20241205 160500 182042559 147 147 147 147 0
161 20241205 160400 182042559 147 147 147 147 0
162 20241205 160300 182042559 147 147 147 147 0
163 20241205 160200 182042559 147 147 147 147 0
164 20241205 160100 182042559 147 147 147 147 0
165 20241205 160000 182042559 147 147 147 147 0
166 20241205 155900 182042559 147 147 147 147 0
167 20241205 155800 182042559 147 147 147 147 0
168 20241205 155700 182042559 147 147 147 147 0
169 20241205 155600 182042559 147 147 147 147 0
170 20241205 155500 182042559 147 147 147 147 0
171 20241205 155400 182042559 147 147 147 147 0
172 20241205 155300 182042559 147 147 147 147 0
173 20241205 155200 182042559 147 147 147 147 0
174 20241205 155100 182042559 147 147 147 147 0
175 20241205 155000 182042559 147 147 147 147 0
176 20241205 154900 182042559 147 147 147 147 0
177 20241205 154800 182042559 147 147 147 147 0
178 20241205 154700 182042559 147 147 147 147 0
179 20241205 154600 182042559 147 147 147 147 0
180 20241205 154500 182042559 147 147 147 147 0
181 20241205 154400 182042559 147 147 147 147 0
182 20241205 154300 182042559 147 147 147 147 7661
183 20241205 154200 182042559 147 147 147 147 0
184 20241205 154100 182042559 147 147 147 147 0
185 20241205 154000 182042559 147 147 147 147 0
186 20241205 153900 182042559 147 147 147 147 0
187 20241205 153800 182042559 147 147 147 147 0
188 20241205 153700 182042559 147 147 147 147 0
189 20241205 153600 182042559 147 147 147 147 0
190 20241205 153500 182042559 147 147 147 147 0
191 20241205 153400 182042559 147 147 147 147 0
192 20241205 153300 182042559 147 147 147 147 0
193 20241205 153200 182042559 147 147 147 147 0
194 20241205 153100 182042559 147 147 147 147 0
195 20241205 153000 182042559 147 147 147 147 7661
196 20241205 152900 180916392 148 148 148 148 0
197 20241205 152800 180916392 148 148 148 148 0
198 20241205 152700 180916392 148 148 148 148 0
199 20241205 152600 180916392 148 148 148 148 0
200 20241205 152500 180916392 148 148 148 148 0
201 20241205 152400 180916392 148 148 148 148 0
202 20241205 152300 180916392 148 148 148 148 0
203 20241205 152200 180916392 148 148 148 148 0
204 20241205 152100 180916392 148 148 148 148 0
205 20241205 152000 180916392 148 148 148 148 0
206 20241205 151900 180916392 148 148 148 148 700
207 20241205 151800 180812792 148 148 148 148 1011
208 20241205 151700 180663164 148 147 148 147 847
209 20241205 151600 180538643 147 146 147 146 5892
210 20241205 151500 179672569 147 147 147 147 4510
211 20241205 151400 179009599 147 147 147 147 313
212 20241205 151300 178963588 147 147 148 147 5004
213 20241205 151200 178227998 147 147 147 147 16164
214 20241205 151100 175851890 147 148 148 147 2115
215 20241205 151000 175540882 147 147 147 147 440
216 20241205 150900 175476202 147 148 148 147 26994
217 20241205 150800 171508081 147 147 147 147 5
218 20241205 150700 171507346 147 147 147 147 0
219 20241205 150600 171507346 147 147 147 147 34795
220 20241205 150500 166392481 147 148 148 147 479
221 20241205 150400 166322039 148 148 148 148 63
222 20241205 150300 166312715 148 148 148 148 2
223 20241205 150200 166312419 148 148 148 148 100
224 20241205 150100 166297619 148 147 148 147 65
225 20241205 150000 166288009 148 148 148 148 1
226 20241205 145900 166287861 147 148 148 147 9421
227 20241205 145800 164902967 148 147 148 147 3387
228 20241205 145700 164404928 148 148 148 148 98
229 20241205 145600 164390424 148 148 148 148 0
230 20241205 145500 164390424 148 148 148 147 5
231 20241205 145400 164389686 148 147 148 147 24220
232 20241205 145300 160829331 147 147 147 147 260
233 20241205 145200 160791111 147 147 147 147 1400
234 20241205 145100 160585311 147 148 148 147 665
235 20241205 145000 160487316 147 147 148 146 303
236 20241205 144900 160442775 147 147 148 147 175676
237 20241205 144800 134618393 148 147 148 147 51180
238 20241205 144700 127094820 148 148 148 148 5
239 20241205 144600 127094080 147 147 148 147 1004
240 20241205 144500 126945491 148 148 148 148 1002
241 20241205 144400 126797195 147 148 148 147 1035
242 20241205 144300 126644049 148 148 148 148 1064
243 20241205 144200 126486577 148 148 148 148 1404
244 20241205 144100 126278785 148 148 148 148 60
245 20241205 144000 126269905 148 148 148 148 25
246 20241205 143900 126266205 148 148 148 148 13
247 20241205 143800 126264281 148 148 148 148 0
248 20241205 143700 126264281 148 148 148 148 705
249 20241205 143600 126159941 148 149 149 148 2177
250 20241205 143500 125837568 149 149 149 149 10
251 20241205 143400 125836078 149 149 149 149 617
252 20241205 143300 125744145 149 149 149 148 404
253 20241205 143200 125684350 149 149 149 148 6
254 20241205 143100 125683458 149 149 149 149 2
255 20241205 143000 125683160 148 148 148 148 1
256 20241205 142900 125683012 149 149 149 149 12
257 20241205 142800 125681224 148 149 149 148 1011
258 20241205 142700 125531589 149 149 149 149 1
259 20241205 142600 125531440 149 149 149 149 0
260 20241205 142500 125531440 149 149 149 149 0
261 20241205 142400 125531440 149 149 149 149 717
262 20241205 142300 125424607 149 148 149 148 981
263 20241205 142200 125278938 149 149 149 148 5
264 20241205 142100 125278195 149 149 149 149 0
265 20241205 142000 125278195 149 149 149 149 2152
266 20241205 141900 124957547 149 149 149 149 324
267 20241205 141800 124909271 149 149 149 148 18
268 20241205 141700 124906602 148 148 149 147 960
269 20241205 141600 124764495 148 148 148 148 145
270 20241205 141500 124743035 148 148 149 148 8005
271 20241205 141400 123558259 148 149 149 148 101
272 20241205 141300 123543310 149 148 149 148 995
273 20241205 141200 123396036 149 149 149 149 0
274 20241205 141100 123396036 149 149 149 149 1
275 20241205 141000 123395887 149 148 149 148 102
276 20241205 140900 123380692 148 149 149 148 4
277 20241205 140800 123380097 149 149 149 149 0
278 20241205 140700 123380097 149 149 149 149 0
279 20241205 140600 123380097 149 149 149 149 8
280 20241205 140500 123378905 149 148 149 148 690
281 20241205 140400 123276705 147 148 149 147 7664
282 20241205 140300 122142404 148 148 148 148 29743
283 20241205 140200 117740440 148 147 148 147 18
284 20241205 140100 117737784 148 148 148 148 115
285 20241205 140000 117720764 148 148 148 147 1036
286 20241205 135900 117567936 148 148 148 147 1030
287 20241205 135800 117416496 148 148 148 148 2886
288 20241205 135700 116989368 148 148 148 148 440
289 20241205 135600 116924248 148 148 148 148 2
290 20241205 135500 116923952 147 148 148 147 64
291 20241205 135400 116914541 148 148 148 148 1
292 20241205 135300 116914393 148 148 148 148 1874
293 20241205 135200 116637041 148 148 148 148 1
294 20241205 135100 116636893 147 148 148 147 737
295 20241205 135000 116528088 148 148 148 148 156
296 20241205 134900 116505000 147 148 148 147 156
297 20241205 134800 116481914 147 147 147 147 3554
298 20241205 134700 115959476 147 148 148 147 148
299 20241205 134600 115937642 147 147 148 147 970
300 20241205 134500 115794776 147 148 148 147 5681
301 20241205 134400 114954115 148 148 148 148 12843
302 20241205 134300 113053351 147 147 147 147 579
303 20241205 134200 112968238 147 147 147 147 1
304 20241205 134100 112968091 148 148 148 148 265
305 20241205 134000 112928871 148 147 148 147 505
306 20241205 133900 112854620 148 148 148 148 30
307 20241205 133800 112850180 148 147 148 147 2725
308 20241205 133700 112449506 148 148 148 148 50
309 20241205 133600 112442106 148 148 148 148 55
310 20241205 133500 112433966 148 148 148 148 13
311 20241205 133400 112432042 148 148 148 147 1119
312 20241205 133300 112267434 148 148 148 148 7
313 20241205 133200 112266398 148 148 148 148 1000
314 20241205 133100 112118398 148 148 148 148 1206
315 20241205 133000 111939910 148 148 148 148 112
316 20241205 132900 111923334 147 147 147 147 10
317 20241205 132800 111921864 147 147 148 147 6048
318 20241205 132700 111031788 147 148 148 147 5775
319 20241205 132600 110182862 148 148 148 148 59
320 20241205 132500 110174130 148 148 148 148 298
321 20241205 132400 110130026 148 148 148 148 126
322 20241205 132300 110111378 148 148 148 148 126
323 20241205 132200 110092730 148 149 149 147 102601
324 20241205 132100 94926675 148 148 148 148 0
325 20241205 132000 94926675 148 148 148 148 0
326 20241205 131900 94926675 148 148 148 148 0
327 20241205 131800 94926675 148 149 149 148 5
328 20241205 131700 94925932 149 149 149 149 34
329 20241205 131600 94920866 149 149 149 149 0
330 20241205 131500 94920866 149 149 149 149 1
331 20241205 131400 94920717 149 149 149 149 51
332 20241205 131300 94913118 149 149 149 149 0
333 20241205 131200 94913118 149 149 149 149 3
334 20241205 131100 94912671 148 149 149 148 1038
335 20241205 131000 94758046 149 149 149 149 17
336 20241205 130900 94755513 149 149 149 149 0
337 20241205 130800 94755513 149 149 149 149 0
338 20241205 130700 94755513 149 149 149 148 140
339 20241205 130600 94734664 148 149 149 148 19501
340 20241205 130500 91848515 149 149 149 149 110
341 20241205 130400 91832125 149 148 149 148 23
342 20241205 130300 91828699 149 149 149 149 0
343 20241205 130200 91828699 149 149 149 149 0
344 20241205 130100 91828699 149 149 149 148 705
345 20241205 130000 91723655 149 149 149 148 22
346 20241205 125900 91720387 149 149 149 149 33
347 20241205 125800 91715470 149 149 149 149 13
348 20241205 125700 91713533 148 149 149 148 15
349 20241205 125600 91711312 149 149 149 149 10
350 20241205 125500 91709822 149 149 149 149 16
351 20241205 125400 91707438 149 149 149 149 794
352 20241205 125300 91589132 149 149 149 149 5529
353 20241205 125200 90765311 149 148 149 148 14
354 20241205 125100 90763228 149 149 149 149 0
355 20241205 125000 90763228 149 149 149 149 1
356 20241205 124900 90763079 148 149 149 148 269
357 20241205 124800 90723156 149 149 149 149 0
358 20241205 124700 90723156 149 149 149 149 0
359 20241205 124600 90723156 149 149 149 149 8
360 20241205 124500 90721964 149 149 149 149 670
361 20241205 124400 90622134 149 149 149 149 1373
362 20241205 124300 90417557 148 149 149 148 1044
363 20241205 124200 90262045 149 149 149 149 6699
364 20241205 124100 89263894 149 149 149 149 11
365 20241205 124000 89262255 149 149 149 149 300
366 20241205 123900 89217555 149 149 149 149 0
367 20241205 123800 89217555 149 148 149 148 23
368 20241205 123700 89214131 148 148 148 148 0
369 20241205 123600 89214131 148 148 148 148 19315
370 20241205 123500 86355511 148 148 148 148 1
371 20241205 123400 86355363 149 149 149 149 420
372 20241205 123300 86292783 148 149 149 148 7659
373 20241205 123200 85159122 149 149 149 149 2005
374 20241205 123100 84860377 149 149 149 149 1072
375 20241205 123000 84700649 149 149 149 149 5
376 20241205 122900 84699904 149 148 149 148 993
377 20241205 122800 84552929 148 148 148 148 34
378 20241205 122700 84547897 149 148 149 148 6359
379 20241205 122600 83604373 149 149 149 149 18783
380 20241205 122500 80805706 148 148 148 148 62
381 20241205 122400 80796530 148 148 148 148 1
382 20241205 122300 80796382 149 148 149 148 15199
383 20241205 122200 78546731 149 149 149 149 108
384 20241205 122100 78530639 149 149 149 149 675
385 20241205 122000 78430064 149 149 149 149 410
386 20241205 121900 78368974 148 148 148 148 135
387 20241205 121800 78348994 149 149 149 148 256
388 20241205 121700 78310853 149 149 149 149 292
389 20241205 121600 78267345 149 149 149 149 3324
390 20241205 121500 77772069 149 149 149 149 50011
391 20241205 121400 70320430 149 149 149 148 1142
392 20241205 121300 70151196 149 149 149 149 0
393 20241205 121200 70151196 149 149 149 149 3
394 20241205 121100 70150749 149 149 149 148 5013
395 20241205 121000 69408812 149 149 149 149 0
396 20241205 120900 69408812 149 149 149 149 0
397 20241205 120800 69408812 149 148 149 148 17
398 20241205 120700 69406280 149 149 149 149 2
399 20241205 120600 69405982 148 148 149 148 130
400 20241205 120500 69386739 148 149 149 148 2
401 20241205 120400 69386442 149 148 149 148 10211
402 20241205 120300 67875187 148 149 149 148 2
403 20241205 120200 67874890 148 149 149 148 2
404 20241205 120100 67874593 149 149 149 149 0
405 20241205 120000 67874593 149 149 149 149 1
406 20241205 115900 67874444 149 149 149 149 6
407 20241205 115800 67873550 148 149 149 148 8
408 20241205 115700 67872362 149 149 149 149 0
409 20241205 115600 67872362 149 149 149 149 0
410 20241205 115500 67872362 149 149 149 149 1
411 20241205 115400 67872213 149 149 149 149 20
412 20241205 115300 67869233 148 148 148 148 0
413 20241205 115200 67869233 148 148 148 148 218
414 20241205 115100 67836969 149 149 149 149 0
415 20241205 115000 67836969 149 149 149 149 0
416 20241205 114900 67836969 149 148 149 148 36835
417 20241205 114800 62385290 148 149 149 148 110
418 20241205 114700 62369000 149 149 149 149 0
419 20241205 114600 62369000 149 149 149 149 24
420 20241205 114500 62365424 149 149 149 149 0
421 20241205 114400 62365424 149 149 149 148 85
422 20241205 114300 62352760 149 149 149 149 45
423 20241205 114200 62346055 149 149 149 149 0
424 20241205 114100 62346055 149 148 149 148 91
425 20241205 114000 62332498 149 149 149 148 8
426 20241205 113900 62331311 149 149 149 149 1
427 20241205 113800 62331162 149 149 149 149 1
428 20241205 113700 62331013 149 149 149 149 300
429 20241205 113600 62286313 149 149 149 149 50
430 20241205 113500 62278863 149 149 149 149 32
431 20241205 113400 62274095 149 148 149 148 3511
432 20241205 113300 61754456 149 149 149 149 2
433 20241205 113200 61754158 149 149 149 149 281
434 20241205 113100 61712289 149 149 149 148 1031
435 20241205 113000 61559670 148 149 149 148 2
436 20241205 112900 61559373 149 149 149 149 0
437 20241205 112800 61559373 149 149 149 148 9
438 20241205 112700 61558034 148 148 148 148 93
439 20241205 112600 61544270 149 149 149 149 135
440 20241205 112500 61524155 149 149 149 149 4
441 20241205 112400 61523559 149 149 149 149 78
442 20241205 112300 61511937 149 149 149 149 0
443 20241205 112200 61511937 149 149 149 149 3
444 20241205 112100 61511490 149 148 149 148 10538
445 20241205 112000 59945129 149 148 149 148 32308
446 20241205 111900 55163446 149 149 149 149 187
447 20241205 111800 55135583 149 149 149 149 0
448 20241205 111700 55135583 149 149 149 149 0
449 20241205 111600 55135583 149 149 149 149 2
450 20241205 111500 55135285 148 148 148 148 0
451 20241205 111400 55135285 148 149 149 148 4
452 20241205 111300 55134691 149 149 149 149 100
453 20241205 111200 55119791 149 149 149 148 43
454 20241205 111100 55113405 149 149 149 149 11
455 20241205 111000 55111766 149 149 149 149 1100
456 20241205 110900 54947866 149 149 149 149 0
457 20241205 110800 54947866 149 148 149 148 1314
458 20241205 110700 54753281 149 149 149 149 1
459 20241205 110600 54753132 149 148 149 148 90
460 20241205 110500 54739743 149 149 149 149 21
461 20241205 110400 54736614 149 149 149 149 10025
462 20241205 110300 53242889 149 149 149 149 50
463 20241205 110200 53235439 149 149 149 149 65
464 20241205 110100 53225754 149 149 149 149 100
465 20241205 110000 53210854 149 149 149 149 1
466 20241205 105900 53210705 149 149 149 149 1
467 20241205 105800 53210556 149 149 149 149 5
468 20241205 105700 53209811 149 148 149 148 81
469 20241205 105600 53197822 148 149 149 148 157
470 20241205 105500 53174549 149 149 149 149 12
471 20241205 105400 53172761 149 149 149 149 0
472 20241205 105300 53172761 149 149 149 149 1000
473 20241205 105200 53023761 149 149 149 149 3049
474 20241205 105100 52569460 149 149 149 149 45
475 20241205 105000 52562755 149 149 149 149 68
476 20241205 104900 52552623 149 148 149 148 1712
477 20241205 104800 52299239 149 149 149 149 3
478 20241205 104700 52298792 149 149 149 149 5
479 20241205 104600 52298047 149 149 149 149 14
480 20241205 104500 52295961 149 149 149 148 10142
481 20241205 104400 50794807 149 149 149 149 83
482 20241205 104300 50782440 148 148 148 148 49
483 20241205 104200 50775188 149 149 149 149 1
484 20241205 104100 50775039 149 149 149 148 19534
485 20241205 104000 47883592 149 148 149 148 59
486 20241205 103900 47874851 149 149 149 148 482
487 20241205 103800 47803464 148 148 149 148 7012
488 20241205 103700 46765677 148 149 149 148 255
489 20241205 103600 46727882 149 149 149 149 1011
490 20241205 103500 46577243 149 149 149 149 166
491 20241205 103400 46552509 149 149 149 149 44
492 20241205 103300 46545953 148 149 149 148 42
493 20241205 103200 46539705 149 149 149 149 136
494 20241205 103100 46519441 148 149 149 148 10598
495 20241205 103000 44950887 149 149 149 149 0
496 20241205 102900 44950887 149 149 149 148 181
497 20241205 102800 44924038 149 149 149 148 114
498 20241205 102700 44907053 149 149 149 149 32
499 20241205 102600 44902285 149 149 149 149 11
500 20241205 102500 44900646 149 149 149 149 4
501 20241205 102400 44900050 148 148 148 148 2654
502 20241205 102300 44507258 148 148 148 148 1
503 20241205 102200 44507110 149 149 149 149 13
504 20241205 102100 44505173 148 149 149 148 4226
505 20241205 102000 43879499 148 149 149 148 591
506 20241205 101900 43791460 149 149 149 149 0
507 20241205 101800 43791460 149 149 149 149 534
508 20241205 101700 43711894 149 149 149 149 70
509 20241205 101600 43701464 148 149 149 148 303
510 20241205 101500 43656500 149 149 149 149 1101
511 20241205 101400 43492451 149 149 149 149 30
512 20241205 101300 43487981 149 149 149 149 692
513 20241205 101200 43384873 149 149 149 149 851
514 20241205 101100 43258074 149 149 149 149 1003
515 20241205 101000 43108627 149 149 149 148 6003
516 20241205 100900 42220168 149 149 149 149 5
517 20241205 100800 42219423 148 149 149 148 115
518 20241205 100700 42202289 149 149 149 149 158
519 20241205 100600 42178747 149 149 149 149 149
520 20241205 100500 42156546 149 149 149 149 625
521 20241205 100400 42063421 149 149 149 149 547
522 20241205 100300 41981918 149 149 149 149 1657
523 20241205 100200 41735025 149 149 149 149 1243
524 20241205 100100 41549818 149 149 149 148 4003
525 20241205 100000 40957372 149 149 149 149 54
526 20241205 095900 40949326 149 149 149 149 316
527 20241205 095800 40902242 149 149 149 148 7225
528 20241205 095700 39832917 149 149 149 149 1
529 20241205 095600 39832768 149 149 149 149 4
530 20241205 095500 39832172 149 149 149 149 27
531 20241205 095400 39828149 149 149 149 148 21900
532 20241205 095300 36565621 149 149 149 149 0
533 20241205 095200 36565621 149 150 150 149 36
534 20241205 095100 36560255 150 149 150 149 214
535 20241205 095000 36528280 149 150 150 149 8
536 20241205 094900 36527082 150 150 150 150 23
537 20241205 094800 36523632 150 150 150 150 56
538 20241205 094700 36515232 150 150 150 150 117
539 20241205 094600 36497682 150 150 150 150 121
540 20241205 094500 36479532 150 150 150 150 5
541 20241205 094400 36478782 150 150 150 150 2524
542 20241205 094300 36100182 150 150 150 149 12301
543 20241205 094200 34255332 150 150 150 150 10
544 20241205 094100 34253832 149 150 150 149 10692
545 20241205 094000 32660704 150 150 150 150 102
546 20241205 093900 32645404 150 149 150 149 44
547 20241205 093800 32638831 150 150 150 149 9993
548 20241205 093700 31146782 150 150 150 150 501
549 20241205 093600 31071632 149 149 150 149 10138
550 20241205 093500 29557733 150 150 150 150 426
551 20241205 093400 29493833 150 150 150 149 1973
552 20241205 093300 29199821 150 150 150 149 9337
553 20241205 093200 27808271 150 150 150 150 101
554 20241205 093100 27793121 150 150 150 149 2643
555 20241205 093000 27397221 150 150 150 150 592
556 20241205 092900 27308421 150 150 150 150 1524
557 20241205 092800 27079821 150 150 150 149 1002
558 20241205 092700 26930521 150 149 150 149 556
559 20241205 092600 26847672 149 150 150 149 11
560 20241205 092500 26846026 150 150 150 150 18
561 20241205 092400 26843326 149 149 149 149 1
562 20241205 092300 26843177 150 150 150 149 93
563 20241205 092200 26829312 150 149 150 149 28082
564 20241205 092100 22644995 149 150 150 149 4267
565 20241205 092000 22005935 150 150 150 149 2036
566 20241205 091900 21700538 150 150 150 150 3719
567 20241205 091800 21142688 150 150 150 150 3016
568 20241205 091700 20690288 150 150 150 150 1010
569 20241205 091600 20538788 150 150 150 150 6602
570 20241205 091500 19548488 150 150 150 150 41032
571 20241205 091400 13393688 150 150 150 150 60
572 20241205 091300 13384688 150 150 150 150 14
573 20241205 091200 13382588 150 150 150 150 0
574 20241205 091100 13382588 150 150 150 149 1897
575 20241205 091000 13098039 150 150 150 150 82
576 20241205 090900 13085739 150 149 150 149 18006
577 20241205 090800 10386139 149 149 149 149 11
578 20241205 090700 10384500 149 149 149 149 7036
579 20241205 090600 9336136 149 149 149 149 0
580 20241205 090500 9336136 149 149 149 149 15
581 20241205 090400 9333901 149 150 150 149 2952
582 20241205 090300 8893553 149 150 150 149 1011
583 20241205 090200 8742904 150 150 150 150 1050
584 20241205 090100 8585404 150 150 150 150 22511
585 20241205 090000 5208754 150 149 150 149 34958