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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

602
013700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190000,12086068791,1370,1370,1370,1370,56202
20241209,185900,12086068791,1370,1370,1370,1370,0
20241209,185800,12086068791,1370,1370,1370,1370,0
20241209,185700,12086068791,1370,1370,1370,1370,0
20241209,185600,12086068791,1370,1370,1370,1370,0
20241209,185500,12086068791,1370,1370,1370,1370,0
20241209,185400,12086068791,1370,1370,1370,1370,0
20241209,185300,12086068791,1370,1370,1370,1370,0
20241209,185200,12086068791,1370,1370,1370,1370,0
20241209,185100,12086068791,1370,1370,1370,1370,0
20241209,185000,12086068791,1370,1370,1370,1370,0
20241209,184900,12086068791,1370,1370,1370,1370,0
20241209,184800,12086068791,1370,1370,1370,1370,0
20241209,184700,12086068791,1370,1370,1370,1370,0
20241209,184600,12086068791,1370,1370,1370,1370,0
20241209,184500,12086068791,1370,1370,1370,1370,0
20241209,184400,12086068791,1370,1370,1370,1370,0
20241209,184300,12086068791,1370,1370,1370,1370,0
20241209,184200,12086068791,1370,1370,1370,1370,0
20241209,184100,12086068791,1370,1370,1370,1370,0
20241209,184000,12086068791,1370,1370,1370,1370,0
20241209,183900,12086068791,1370,1370,1370,1370,0
20241209,183800,12086068791,1370,1370,1370,1370,0
20241209,183700,12086068791,1370,1370,1370,1370,0
20241209,183600,12086068791,1370,1370,1370,1370,0
20241209,183500,12086068791,1370,1370,1370,1370,0
20241209,183400,12086068791,1370,1370,1370,1370,0
20241209,183300,12086068791,1370,1370,1370,1370,0
20241209,183200,12086068791,1370,1370,1370,1370,0
20241209,183100,12086068791,1370,1370,1370,1370,0
20241209,183000,12086068791,1370,1370,1370,1370,56202
20241209,182900,12086068791,1370,1370,1370,1370,0
20241209,182800,12086068791,1370,1370,1370,1370,0
20241209,182700,12086068791,1370,1370,1370,1370,0
20241209,182600,12086068791,1370,1370,1370,1370,0
20241209,182500,12086068791,1370,1370,1370,1370,0
20241209,182400,12086068791,1370,1370,1370,1370,0
20241209,182300,12086068791,1370,1370,1370,1370,0
20241209,182200,12086068791,1370,1370,1370,1370,0
20241209,182100,12086068791,1370,1370,1370,1370,0
20241209,182000,12086068791,1370,1370,1370,1370,0
20241209,181900,12086068791,1370,1370,1370,1370,0
20241209,181800,12086068791,1370,1370,1370,1370,0
20241209,181700,12086068791,1370,1370,1370,1370,0
20241209,181600,12086068791,1370,1370,1370,1370,0
20241209,181500,12086068791,1370,1370,1370,1370,0
20241209,181400,12086068791,1370,1370,1370,1370,0
20241209,181300,12086068791,1370,1370,1370,1370,0
20241209,181200,12086068791,1370,1370,1370,1370,0
20241209,181100,12086068791,1370,1370,1370,1370,0
20241209,181000,12086068791,1370,1370,1370,1370,0
20241209,180900,12086068791,1370,1370,1370,1370,0
20241209,180800,12086068791,1370,1370,1370,1370,0
20241209,180700,12086068791,1370,1370,1370,1370,0
20241209,180600,12086068791,1370,1370,1370,1370,0
20241209,180500,12086068791,1370,1370,1370,1370,0
20241209,180400,12086068791,1370,1370,1370,1370,0
20241209,180300,12086068791,1370,1370,1370,1370,0
20241209,180200,12086068791,1370,1370,1370,1370,0
20241209,180100,12086068791,1370,1370,1370,1370,0
20241209,180000,12086068791,1370,1370,1370,1370,56202
20241209,175900,12086068791,1370,1370,1370,1370,0
20241209,175800,12086068791,1370,1370,1370,1370,0
20241209,175700,12086068791,1370,1370,1370,1370,0
20241209,175600,12086068791,1370,1370,1370,1370,0
20241209,175500,12086068791,1370,1370,1370,1370,0
20241209,175400,12086068791,1370,1370,1370,1370,0
20241209,175300,12086068791,1370,1370,1370,1370,0
20241209,175200,12086068791,1370,1370,1370,1370,0
20241209,175100,12086068791,1370,1370,1370,1370,0
20241209,175000,12086068791,1370,1370,1370,1370,0
20241209,174900,12086068791,1370,1370,1370,1370,0
20241209,174800,12086068791,1370,1370,1370,1370,0
20241209,174700,12086068791,1370,1370,1370,1370,0
20241209,174600,12086068791,1370,1370,1370,1370,0
20241209,174500,12086068791,1370,1370,1370,1370,0
20241209,174400,12086068791,1370,1370,1370,1370,0
20241209,174300,12086068791,1370,1370,1370,1370,0
20241209,174200,12086068791,1370,1370,1370,1370,0
20241209,174100,12086068791,1370,1370,1370,1370,0
20241209,174000,12086068791,1370,1370,1370,1370,0
20241209,173900,12086068791,1370,1370,1370,1370,0
20241209,173800,12086068791,1370,1370,1370,1370,0
20241209,173700,12086068791,1370,1370,1370,1370,0
20241209,173600,12086068791,1370,1370,1370,1370,0
20241209,173500,12086068791,1370,1370,1370,1370,0
20241209,173400,12086068791,1370,1370,1370,1370,0
20241209,173300,12086068791,1370,1370,1370,1370,0
20241209,173200,12086068791,1370,1370,1370,1370,0
20241209,173100,12086068791,1370,1370,1370,1370,0
20241209,173000,12086068791,1370,1370,1370,1370,56202
20241209,172900,12086068791,1370,1370,1370,1370,0
20241209,172800,12086068791,1370,1370,1370,1370,0
20241209,172700,12086068791,1370,1370,1370,1370,0
20241209,172600,12086068791,1370,1370,1370,1370,0
20241209,172500,12086068791,1370,1370,1370,1370,0
20241209,172400,12086068791,1370,1370,1370,1370,0
20241209,172300,12086068791,1370,1370,1370,1370,0
20241209,172200,12086068791,1370,1370,1370,1370,0
20241209,172100,12086068791,1370,1370,1370,1370,0
20241209,172000,12086068791,1370,1370,1370,1370,0
20241209,171900,12086068791,1370,1370,1370,1370,0
20241209,171800,12086068791,1370,1370,1370,1370,0
20241209,171700,12086068791,1370,1370,1370,1370,0
20241209,171600,12086068791,1370,1370,1370,1370,0
20241209,171500,12086068791,1370,1370,1370,1370,0
20241209,171400,12086068791,1370,1370,1370,1370,0
20241209,171300,12086068791,1370,1370,1370,1370,0
20241209,171200,12086068791,1370,1370,1370,1370,0
20241209,171100,12086068791,1370,1370,1370,1370,0
20241209,171000,12086068791,1370,1370,1370,1370,0
20241209,170900,12086068791,1370,1370,1370,1370,0
20241209,170800,12086068791,1370,1370,1370,1370,0
20241209,170700,12086068791,1370,1370,1370,1370,0
20241209,170600,12086068791,1370,1370,1370,1370,0
20241209,170500,12086068791,1370,1370,1370,1370,0
20241209,170400,12086068791,1370,1370,1370,1370,0
20241209,170300,12086068791,1370,1370,1370,1370,0
20241209,170200,12086068791,1370,1370,1370,1370,0
20241209,170100,12086068791,1370,1370,1370,1370,0
20241209,170000,12086068791,1370,1370,1370,1370,56202
20241209,165900,12086068791,1370,1370,1370,1370,0
20241209,165800,12086068791,1370,1370,1370,1370,0
20241209,165700,12086068791,1370,1370,1370,1370,0
20241209,165600,12086068791,1370,1370,1370,1370,0
20241209,165500,12086068791,1370,1370,1370,1370,0
20241209,165400,12086068791,1370,1370,1370,1370,0
20241209,165300,12086068791,1370,1370,1370,1370,0
20241209,165200,12086068791,1370,1370,1370,1370,0
20241209,165100,12086068791,1370,1370,1370,1370,0
20241209,165000,12086068791,1370,1370,1370,1370,0
20241209,164900,12086068791,1370,1370,1370,1370,0
20241209,164800,12086068791,1370,1370,1370,1370,0
20241209,164700,12086068791,1370,1370,1370,1370,0
20241209,164600,12086068791,1370,1370,1370,1370,0
20241209,164500,12086068791,1370,1370,1370,1370,0
20241209,164400,12086068791,1370,1370,1370,1370,0
20241209,164300,12086068791,1370,1370,1370,1370,0
20241209,164200,12086068791,1370,1370,1370,1370,0
20241209,164100,12086068791,1370,1370,1370,1370,0
20241209,164000,12086068791,1370,1370,1370,1370,0
20241209,163900,12086068791,1370,1370,1370,1370,0
20241209,163800,12086068791,1370,1370,1370,1370,0
20241209,163700,12086068791,1370,1370,1370,1370,0
20241209,163600,12086068791,1370,1370,1370,1370,0
20241209,163500,12086068791,1370,1370,1370,1370,0
20241209,163400,12086068791,1370,1370,1370,1370,0
20241209,163300,12086068791,1370,1370,1370,1370,0
20241209,163200,12086068791,1370,1370,1370,1370,0
20241209,163100,12086068791,1370,1370,1370,1370,0
20241209,163000,12086068791,1370,1370,1370,1370,56202
20241209,162900,12086068791,1370,1370,1370,1370,0
20241209,162800,12086068791,1370,1370,1370,1370,0
20241209,162700,12086068791,1370,1370,1370,1370,0
20241209,162600,12086068791,1370,1370,1370,1370,0
20241209,162500,12086068791,1370,1370,1370,1370,0
20241209,162400,12086068791,1370,1370,1370,1370,0
20241209,162300,12086068791,1370,1370,1370,1370,0
20241209,162200,12086068791,1370,1370,1370,1370,0
20241209,162100,12086068791,1370,1370,1370,1370,0
20241209,162000,12086068791,1370,1370,1370,1370,0
20241209,161900,12086068791,1370,1370,1370,1370,0
20241209,161800,12086068791,1370,1370,1370,1370,0
20241209,161700,12086068791,1370,1370,1370,1370,0
20241209,161600,12086068791,1370,1370,1370,1370,0
20241209,161500,12086068791,1370,1370,1370,1370,0
20241209,161400,12086068791,1370,1370,1370,1370,0
20241209,161300,12086068791,1370,1370,1370,1370,0
20241209,161200,12086068791,1370,1370,1370,1370,0
20241209,161100,12086068791,1370,1370,1370,1370,0
20241209,161000,12086068791,1370,1370,1370,1370,0
20241209,160900,12086068791,1370,1370,1370,1370,0
20241209,160800,12086068791,1370,1370,1370,1370,0
20241209,160700,12086068791,1370,1370,1370,1370,0
20241209,160600,12086068791,1370,1370,1370,1370,0
20241209,160500,12086068791,1370,1370,1370,1370,0
20241209,160400,12086068791,1370,1370,1370,1370,0
20241209,160300,12086068791,1370,1370,1370,1370,0
20241209,160200,12086068791,1370,1370,1370,1370,0
20241209,160100,12086068791,1370,1370,1370,1370,0
20241209,160000,12086068791,1370,1370,1370,1370,56202
20241209,155900,12086068791,1370,1370,1370,1370,0
20241209,155800,12086068791,1370,1370,1370,1370,0
20241209,155700,12086068791,1370,1370,1370,1370,0
20241209,155600,12086068791,1370,1370,1370,1370,0
20241209,155500,12086068791,1370,1370,1370,1370,0
20241209,155400,12086068791,1370,1370,1370,1370,0
20241209,155300,12086068791,1370,1370,1370,1370,0
20241209,155200,12086068791,1370,1370,1370,1370,0
20241209,155100,12086068791,1370,1370,1370,1370,0
20241209,155000,12086068791,1370,1370,1370,1370,0
20241209,154900,12086068791,1370,1370,1370,1370,0
20241209,154800,12086068791,1370,1370,1370,1370,0
20241209,154700,12086068791,1370,1370,1370,1370,0
20241209,154600,12086068791,1370,1370,1370,1370,0
20241209,154500,12086068791,1370,1370,1370,1370,0
20241209,154400,12086068791,1370,1370,1370,1370,0
20241209,154300,12086068791,1370,1370,1370,1370,0
20241209,154200,12086068791,1370,1370,1370,1370,0
20241209,154100,12086068791,1370,1370,1370,1370,0
20241209,154000,12086068791,1370,1370,1370,1370,0
20241209,153900,12086068791,1370,1370,1370,1370,0
20241209,153800,12086068791,1370,1370,1370,1370,0
20241209,153700,12086068791,1370,1370,1370,1370,0
20241209,153600,12086068791,1370,1370,1370,1370,0
20241209,153500,12086068791,1370,1370,1370,1370,0
20241209,153400,12086068791,1370,1370,1370,1370,0
20241209,153300,12086068791,1370,1370,1370,1370,0
20241209,153200,12086068791,1370,1370,1370,1370,0
20241209,153100,12086068791,1370,1370,1370,1370,0
20241209,153000,12086068791,1370,1370,1370,1370,112404
20241209,152900,12009072051,1371,1371,1371,1371,0
20241209,152800,12009072051,1371,1371,1371,1371,0
20241209,152700,12009072051,1371,1371,1371,1371,0
20241209,152600,12009072051,1371,1371,1371,1371,0
20241209,152500,12009072051,1371,1371,1371,1371,0
20241209,152400,12009072051,1371,1371,1371,1371,0
20241209,152300,12009072051,1371,1371,1371,1371,0
20241209,152200,12009072051,1371,1371,1371,1371,0
20241209,152100,12009072051,1371,1371,1371,1371,0
20241209,152000,12009072051,1371,1371,1371,1371,0
20241209,151900,12009072051,1371,1374,1374,1368,35835
20241209,151800,11959938747,1374,1379,1381,1373,36752
20241209,151700,11909348123,1381,1386,1399,1380,24546
20241209,151600,11875227255,1378,1377,1387,1376,11048
20241209,151500,11860014214,1377,1393,1393,1376,22898
20241209,151400,11828374846,1387,1398,1398,1385,2552
20241209,151300,11824831546,1385,1392,1403,1385,99465
20241209,151200,11685981732,1394,1383,1394,1375,33189
20241209,151100,11640064082,1383,1386,1386,1382,3330
20241209,151000,11635455498,1386,1391,1392,1385,15367
20241209,150900,11614137146,1391,1382,1394,1382,6843
20241209,150800,11604628637,1382,1393,1397,1382,24229
20241209,150700,11570895793,1393,1388,1398,1385,62321
20241209,150600,11484037707,1388,1368,1388,1368,23787
20241209,150500,11451216324,1371,1363,1374,1361,5400
20241209,150400,11443838577,1363,1362,1370,1360,11705
20241209,150300,11427904474,1362,1363,1370,1361,8688
20241209,150200,11416071862,1363,1370,1375,1360,6413
20241209,150100,11407286867,1370,1357,1370,1356,14759
20241209,150000,11387237355,1356,1363,1368,1356,22469
20241209,145900,11356646790,1363,1369,1371,1360,26496
20241209,145800,11320508564,1368,1386,1386,1362,24840
20241209,145700,11286466386,1386,1381,1390,1375,7811
20241209,145600,11275676358,1383,1378,1385,1370,30759
20241209,145500,11233396350,1378,1393,1396,1377,41264
20241209,145400,11176298999,1393,1400,1400,1393,51273
20241209,145300,11104713513,1398,1388,1403,1386,69878
20241209,145200,11007255076,1386,1390,1395,1381,52821
20241209,145100,10933962669,1388,1387,1405,1387,87937
20241209,145000,10811239177,1386,1392,1405,1383,53855
20241209,144900,10736220096,1391,1383,1397,1380,33895
20241209,144800,10689066021,1383,1402,1405,1365,85593
20241209,144700,10570660325,1407,1379,1420,1379,206731
20241209,144600,10280554808,1379,1400,1403,1374,98069
20241209,144500,10143848098,1400,1353,1415,1353,191865
20241209,144400,9876802707,1352,1329,1352,1329,39113
20241209,144300,9824286288,1329,1334,1334,1329,134
20241209,144200,9824108032,1334,1331,1334,1325,8626
20241209,144100,9812659155,1334,1337,1338,1334,2261
20241209,144000,9809636425,1339,1332,1339,1330,6596
20241209,143900,9800833508,1332,1332,1338,1332,1485
20241209,143800,9798847040,1329,1337,1337,1327,2117
20241209,143700,9796026443,1338,1338,1338,1330,15006
20241209,143600,9776037468,1338,1329,1340,1329,68962
20241209,143500,9684102283,1329,1326,1330,1326,2332
20241209,143400,9681006009,1326,1329,1330,1326,712
20241209,143300,9680059453,1326,1329,1329,1326,139
20241209,143200,9679874839,1330,1327,1330,1327,1651
20241209,143100,9677680959,1327,1330,1330,1327,2125
20241209,143000,9674860184,1330,1329,1330,1327,1454
20241209,142900,9672927267,1327,1327,1327,1327,25
20241209,142800,9672894092,1330,1329,1331,1328,189
20241209,142700,9672642861,1331,1330,1331,1330,110
20241209,142600,9672496471,1325,1330,1331,1325,7091
20241209,142500,9663077541,1330,1325,1330,1325,6083
20241209,142400,9654990162,1325,1329,1329,1325,364
20241209,142300,9654507610,1330,1324,1330,1324,2863
20241209,142200,9650699940,1330,1323,1331,1323,1890
20241209,142100,9648187859,1319,1315,1319,1315,1964
20241209,142000,9645603352,1314,1315,1319,1314,1233
20241209,141900,9643981713,1315,1316,1316,1314,4066
20241209,141800,9638634969,1316,1318,1318,1316,1259
20241209,141700,9636976967,1317,1318,1318,1317,1107
20241209,141600,9635517956,1319,1322,1322,1319,2147
20241209,141500,9632685860,1320,1325,1325,1320,4932
20241209,141400,9626172971,1326,1326,1326,1326,2039
20241209,141300,9623469257,1326,1324,1326,1324,906
20241209,141200,9622268603,1322,1321,1322,1321,495
20241209,141100,9621614698,1321,1322,1322,1321,4460
20241209,141000,9615720837,1322,1330,1330,1321,6826
20241209,140900,9606693723,1333,1323,1334,1323,1151
20241209,140800,9605170152,1324,1325,1325,1324,6546
20241209,140700,9596501952,1325,1331,1331,1325,2795
20241209,140600,9592793704,1329,1331,1331,1328,2011
20241209,140500,9590123075,1331,1335,1335,1331,6142
20241209,140400,9581948063,1335,1332,1335,1330,5666
20241209,140300,9574407504,1330,1328,1330,1328,1342
20241209,140200,9572622664,1323,1326,1326,1323,7371
20241209,140100,9562859900,1326,1329,1329,1326,660
20241209,140000,9561984311,1330,1328,1330,1328,5895
20241209,135900,9554148261,1328,1327,1330,1326,5417
20241209,135800,9546960863,1327,1331,1331,1327,3392
20241209,135700,9542455819,1332,1330,1332,1330,145
20241209,135600,9542262965,1333,1329,1333,1329,1204
20241209,135500,9540661706,1329,1327,1329,1326,455
20241209,135400,9540057521,1326,1325,1330,1325,3580
20241209,135300,9535312872,1331,1328,1332,1325,8957
20241209,135200,9523431968,1328,1333,1337,1326,16088
20241209,135100,9502013402,1332,1323,1333,1323,15222
20241209,135000,9481837575,1323,1330,1335,1320,18697
20241209,134900,9456955600,1329,1320,1330,1318,15571
20241209,134800,9436365546,1318,1317,1321,1314,3326
20241209,134700,9431975801,1314,1313,1317,1312,5905
20241209,134600,9424207838,1312,1319,1320,1311,1620
20241209,134500,9422076384,1311,1315,1320,1306,14175
20241209,134400,9403481550,1317,1307,1317,1307,2255
20241209,134300,9400533432,1308,1318,1318,1308,14362
20241209,134200,9381673655,1319,1319,1322,1319,3115
20241209,134100,9377556597,1319,1317,1319,1317,459
20241209,134000,9376951194,1317,1317,1321,1317,30
20241209,133900,9376911677,1322,1317,1322,1317,164
20241209,133800,9376695184,1316,1317,1317,1316,2004
20241209,133700,9374056916,1323,1317,1323,1316,740
20241209,133600,9373082911,1317,1316,1323,1316,103
20241209,133500,9372946739,1316,1314,1316,1312,2510
20241209,133400,9369648491,1312,1310,1314,1309,1283
20241209,133300,9367966903,1310,1314,1314,1307,9609
20241209,133200,9355381769,1313,1319,1319,1312,1441
20241209,133100,9353488630,1317,1320,1321,1316,2080
20241209,133000,9350747845,1319,1319,1320,1318,1339
20241209,132900,9348981643,1320,1316,1321,1316,1528
20241209,132800,9346969232,1315,1317,1318,1315,530
20241209,132700,9346271452,1317,1313,1317,1311,677
20241209,132600,9345382043,1311,1315,1323,1309,4384
20241209,132500,9339633792,1325,1316,1325,1308,21797
20241209,132400,9311030868,1316,1322,1327,1311,12449
20241209,132300,9294682409,1322,1320,1322,1320,1021
20241209,132200,9293332790,1314,1322,1322,1311,5932
20241209,132100,9285538625,1316,1315,1322,1314,18187
20241209,132000,9261619858,1322,1326,1327,1314,7371
20241209,131900,9251893932,1327,1325,1330,1315,21232
20241209,131800,9223845101,1324,1324,1325,1324,1732
20241209,131700,9221551818,1324,1325,1330,1324,2012
20241209,131600,9218884827,1327,1330,1330,1325,1576
20241209,131500,9216793153,1330,1330,1330,1330,3594
20241209,131400,9212013133,1330,1337,1337,1330,2596
20241209,131300,9208550986,1337,1326,1337,1326,575
20241209,131200,9207783510,1334,1330,1336,1323,5556
20241209,131100,9200403501,1336,1337,1337,1330,872
20241209,131000,9199239397,1337,1335,1337,1335,528
20241209,130900,9198533661,1337,1335,1337,1328,1354
20241209,130800,9196727966,1335,1324,1335,1322,9781
20241209,130700,9183765902,1324,1329,1335,1323,18438
20241209,130600,9159270770,1329,1328,1329,1328,3263
20241209,130500,9154937054,1329,1329,1329,1321,1063
20241209,130400,9153525803,1329,1331,1331,1320,24254
20241209,130300,9121486324,1331,1335,1338,1331,5733
20241209,130200,9113837796,1338,1340,1340,1331,11082
20241209,130100,9099014245,1349,1341,1352,1338,6722
20241209,130000,9089995353,1341,1341,1341,1328,2669
20241209,125900,9086439098,1341,1333,1358,1333,4250
20241209,125800,9080734570,1334,1324,1334,1317,17093
20241209,125700,9058131318,1326,1358,1358,1324,23177
20241209,125600,9027124980,1356,1353,1358,1353,3523
20241209,125500,9022354578,1353,1357,1357,1351,369
20241209,125400,9021854883,1354,1350,1358,1350,2147
20241209,125300,9018948790,1350,1365,1365,1350,22121
20241209,125200,8988901450,1365,1367,1367,1364,2692
20241209,125100,8985227065,1367,1367,1367,1367,31
20241209,125000,8985184688,1366,1367,1367,1366,144
20241209,124900,8984987842,1368,1368,1368,1367,1751
20241209,124800,8982592504,1368,1368,1369,1368,768
20241209,124700,8981541876,1368,1368,1368,1364,5471
20241209,124600,8974070423,1368,1365,1368,1364,628
20241209,124500,8973212370,1365,1368,1368,1364,3881
20241209,124400,8967910054,1371,1379,1380,1371,2219
20241209,124300,8964867358,1379,1381,1381,1372,524
20241209,124200,8964144808,1372,1382,1385,1368,5825
20241209,124100,8956149362,1385,1364,1385,1364,9817
20241209,124000,8942684460,1364,1366,1368,1364,3344
20241209,123900,8938115409,1366,1372,1373,1366,705
20241209,123800,8937148377,1373,1376,1376,1373,5058
20241209,123700,8930202371,1377,1381,1381,1377,3038
20241209,123600,8926012431,1380,1381,1381,1380,130
20241209,123500,8925832968,1384,1382,1384,1380,4742
20241209,123400,8919286475,1384,1382,1384,1382,1221
20241209,123300,8917598394,1382,1389,1389,1381,4209
20241209,123200,8911782396,1389,1381,1389,1380,1384
20241209,123100,8909867644,1386,1380,1386,1380,3398
20241209,123000,8905178298,1386,1389,1389,1380,3613
20241209,122900,8900167996,1389,1391,1392,1387,378
20241209,122800,8899643048,1392,1393,1393,1387,888
20241209,122700,8898409540,1393,1393,1394,1387,2397
20241209,122600,8895074593,1393,1396,1396,1393,8682
20241209,122500,8882979186,1398,1375,1398,1375,16240
20241209,122400,8860430127,1375,1362,1375,1362,7219
20241209,122300,8850579860,1362,1365,1366,1361,10048
20241209,122200,8836879432,1366,1366,1369,1365,2846
20241209,122100,8832991803,1369,1364,1369,1364,452
20241209,122000,8832374945,1363,1363,1363,1363,735
20241209,121900,8831373140,1362,1366,1366,1362,3168
20241209,121800,8827053181,1365,1374,1374,1364,8546
20241209,121700,8815352535,1375,1380,1380,1375,2489
20241209,121600,8811928668,1380,1380,1380,1374,2772
20241209,121500,8808115035,1376,1378,1378,1375,5748
20241209,121400,8800205479,1380,1378,1380,1377,2066
20241209,121300,8797358693,1382,1381,1382,1376,945
20241209,121200,8796053892,1381,1379,1381,1375,6196
20241209,121100,8787511387,1379,1370,1381,1370,1784
20241209,121000,8785060864,1370,1375,1375,1368,5631
20241209,120900,8777346059,1373,1381,1381,1373,6775
20241209,120800,8768004135,1380,1389,1389,1380,4514
20241209,120700,8761771869,1389,1388,1392,1388,2189
20241209,120600,8758731199,1389,1385,1389,1380,22480
20241209,120500,8727656704,1385,1393,1393,1385,1253
20241209,120400,8725920025,1394,1385,1394,1385,3008
20241209,120300,8721748789,1385,1385,1386,1384,1674
20241209,120200,8719430661,1385,1385,1385,1384,7283
20241209,120100,8709349712,1385,1392,1393,1384,11270
20241209,120000,8693722952,1393,1401,1401,1393,11760
20241209,115900,8677309602,1400,1399,1402,1398,9497
20241209,115800,8664015081,1399,1397,1399,1392,12270
20241209,115700,8646863093,1399,1390,1400,1385,12601
20241209,115600,8629315082,1390,1390,1391,1385,10188
20241209,115500,8615173136,1390,1403,1403,1385,5095
20241209,115400,8608078880,1398,1380,1407,1380,63884
20241209,115300,8518936204,1375,1370,1384,1370,5828
20241209,115200,8510894306,1370,1371,1374,1367,4341
20241209,115100,8504946112,1368,1375,1375,1368,4379
20241209,115000,8498947327,1376,1375,1376,1375,54
20241209,114900,8498873057,1374,1373,1374,1373,92
20241209,114800,8498746715,1372,1371,1387,1369,7320
20241209,114700,8488658030,1370,1366,1370,1366,1717
20241209,114600,8486312351,1377,1370,1377,1361,5443
20241209,114500,8478880422,1383,1370,1384,1364,644
20241209,114400,8477992509,1364,1383,1385,1363,6486
20241209,114300,8469026080,1383,1373,1384,1373,4562
20241209,114200,8462728515,1374,1400,1400,1353,25108
20241209,114100,8428299832,1399,1352,1400,1352,38938
20241209,114000,8374405021,1359,1363,1370,1353,1133
20241209,113900,8372855061,1351,1350,1370,1350,2087
20241209,113800,8370010069,1348,1362,1363,1348,6678
20241209,113700,8360915312,1362,1359,1369,1359,6920
20241209,113600,8351479750,1362,1342,1364,1342,9038
20241209,113500,8339285019,1353,1362,1363,1339,41044
20241209,113400,8283627245,1363,1367,1367,1363,3849
20241209,113300,8278380434,1368,1364,1368,1363,2436
20241209,113200,8275056958,1364,1365,1368,1362,1665
20241209,113100,8272786745,1361,1366,1366,1360,10639
20241209,113000,8258307232,1366,1374,1376,1366,17279
20241209,112900,8234623438,1374,1378,1378,1374,13255
20241209,112800,8216376139,1378,1378,1380,1376,8292
20241209,112700,8204950697,1379,1380,1380,1378,11817
20241209,112600,8188651328,1379,1378,1380,1377,13752
20241209,112500,8169680581,1377,1373,1379,1373,11334
20241209,112400,8154061983,1378,1368,1380,1368,6382
20241209,112300,8145271623,1374,1369,1377,1361,7567
20241209,112200,8134931457,1369,1369,1380,1364,11109
20241209,112100,8119681259,1366,1370,1370,1359,8959
20241209,112000,8107443303,1368,1381,1383,1359,17278
20241209,111900,8083701499,1377,1360,1383,1355,14378
20241209,111800,8063972879,1355,1343,1360,1343,9142
20241209,111700,8051648316,1343,1336,1343,1336,5645
20241209,111600,8044101104,1336,1346,1346,1336,24752
20241209,111500,8010977870,1346,1343,1348,1342,4909
20241209,111400,8004370834,1347,1345,1348,1342,1861
20241209,111300,8001869053,1342,1346,1351,1342,5488
20241209,111200,7994473635,1346,1333,1347,1331,6852
20241209,111100,7985298004,1333,1355,1355,1329,28377
20241209,111000,7947317906,1356,1369,1376,1356,23796
20241209,110900,7914847287,1369,1372,1378,1369,30338
20241209,110800,7873196395,1372,1372,1373,1370,4909
20241209,110700,7866463687,1373,1369,1373,1368,3383
20241209,110600,7861830293,1369,1373,1373,1369,21440
20241209,110500,7832425690,1373,1371,1379,1370,8216
20241209,110400,7821151553,1371,1383,1385,1369,29998
20241209,110300,7779949732,1384,1390,1390,1384,9584
20241209,110200,7766662667,1391,1391,1392,1384,3401
20241209,110100,7761936146,1391,1392,1394,1391,11467
20241209,110000,7745977356,1392,1391,1392,1384,26118
20241209,105900,7709730184,1393,1395,1396,1392,43166
20241209,105800,7649555398,1395,1394,1405,1393,47252
20241209,105700,7583405185,1398,1394,1405,1391,18392
20241209,105600,7557777878,1393,1396,1397,1391,9529
20241209,105500,7544503382,1396,1409,1412,1396,71869
20241209,105400,7443601340,1410,1398,1415,1398,57632
20241209,105300,7362521139,1400,1397,1413,1391,69333
20241209,105200,7265374453,1399,1393,1400,1385,16093
20241209,105100,7242963957,1388,1379,1395,1377,9312
20241209,105000,7230028992,1379,1376,1379,1375,3715
20241209,104900,7224918319,1375,1378,1382,1375,5161
20241209,104800,7217803052,1374,1379,1379,1374,2179
20241209,104700,7214807899,1380,1376,1380,1370,15336
20241209,104600,7193733718,1376,1385,1387,1376,18929
20241209,104500,7167606326,1387,1406,1415,1378,59336
20241209,104400,7084981477,1400,1394,1405,1384,49805
20241209,104300,7015521795,1394,1391,1396,1376,41533
20241209,104200,6958012277,1388,1409,1413,1388,41446
20241209,104100,6899794234,1407,1383,1420,1379,95228
20241209,104000,6766218886,1384,1370,1396,1370,51309
20241209,103900,6695217121,1376,1354,1380,1354,70696
20241209,103800,6598166764,1354,1341,1365,1340,28255
20241209,103700,6559949821,1340,1348,1348,1340,7306
20241209,103600,6550135848,1347,1348,1348,1346,3011
20241209,103500,6546077030,1348,1345,1348,1345,1838
20241209,103400,6543603872,1345,1345,1348,1343,1559
20241209,103300,6541504691,1345,1338,1347,1333,5604
20241209,103200,6533985331,1338,1340,1341,1330,2414
20241209,103100,6530756504,1341,1339,1341,1339,1206
20241209,103000,6529141257,1339,1332,1339,1324,12714
20241209,102900,6512237071,1330,1332,1337,1330,7889
20241209,102800,6501738273,1332,1345,1345,1330,9845
20241209,102700,6488590614,1345,1357,1357,1342,14715
20241209,102600,6468729206,1358,1358,1362,1358,1738
20241209,102500,6466368168,1363,1370,1372,1356,9870
20241209,102400,6452891506,1367,1370,1373,1363,44865
20241209,102300,6391345463,1370,1357,1372,1357,32168
20241209,102200,6347334053,1356,1361,1361,1345,6167
20241209,102100,6338974331,1361,1367,1367,1359,10636
20241209,102000,6324490275,1369,1372,1372,1359,11811
20241209,101900,6308377871,1361,1370,1388,1361,84592
20241209,101800,6191922238,1370,1341,1375,1341,86328
20241209,101700,6074311893,1341,1330,1342,1330,3754
20241209,101600,6069296870,1330,1325,1330,1319,9874
20241209,101500,6056258440,1325,1324,1325,1322,2995
20241209,101400,6052294034,1324,1326,1326,1323,4996
20241209,101300,6045678114,1326,1335,1335,1326,15909
20241209,101200,6024541494,1331,1335,1340,1327,8838
20241209,101100,6012756132,1332,1342,1345,1332,12287
20241209,101000,5996333125,1345,1322,1350,1322,31613
20241209,100900,5954034582,1322,1322,1325,1321,974
20241209,100800,5952747057,1325,1323,1327,1321,28033
20241209,100700,5915704809,1328,1320,1328,1320,11721
20241209,100600,5900172124,1320,1322,1324,1320,12149
20241209,100500,5884098584,1322,1311,1323,1308,10302
20241209,100400,5870562290,1309,1313,1313,1307,4929
20241209,100300,5864107027,1308,1308,1313,1305,14236
20241209,100200,5845505807,1308,1314,1314,1305,25152
20241209,100100,5812564906,1313,1317,1322,1313,7931
20241209,100000,5802135168,1317,1322,1324,1312,45010
20241209,095900,5742965620,1323,1325,1326,1319,5371
20241209,095800,5735864007,1325,1327,1327,1320,12850
20241209,095700,5718850538,1328,1326,1342,1325,10474
20241209,095600,5704884785,1323,1317,1333,1317,23503
20241209,095500,5673701522,1317,1320,1322,1311,45844
20241209,095400,5613462602,1320,1328,1328,1320,8583
20241209,095300,5602107418,1328,1329,1338,1325,22604
20241209,095200,5572081511,1332,1325,1339,1324,12568
20241209,095100,5555337448,1327,1329,1331,1320,10610
20241209,095000,5541270043,1329,1338,1338,1321,7416
20241209,094900,5531417765,1337,1326,1340,1326,31100
20241209,094800,5489963221,1330,1319,1330,1312,56005
20241209,094700,5416223125,1319,1352,1353,1315,92975
20241209,094600,5292500616,1352,1355,1371,1350,47271
20241209,094500,5228433395,1355,1367,1375,1355,36987
20241209,094400,5177955138,1370,1382,1400,1350,104611
20241209,094300,5034289877,1382,1393,1397,1380,49989
20241209,094200,4964966161,1393,1397,1400,1381,134787
20241209,094100,4777609357,1399,1393,1411,1389,63018
20241209,094000,4689516968,1393,1404,1412,1384,196787
20241209,093900,4415084553,1398,1442,1450,1398,423344
20241209,093800,3811288192,1441,1439,1443,1396,419008
20241209,093700,3217180569,1437,1410,1450,1349,501284
20241209,093600,2508731979,1410,1364,1428,1341,296324
20241209,093500,2092578092,1370,1318,1385,1318,98801
20241209,093400,1958149296,1318,1334,1353,1318,76647
20241209,093300,1855558817,1332,1321,1348,1315,47863
20241209,093200,1791867875,1321,1313,1329,1313,30613
20241209,093100,1751435428,1312,1348,1353,1311,78301
20241209,093000,1647536740,1346,1317,1346,1292,46178
20241209,092900,1586805733,1319,1306,1322,1300,13590
20241209,092800,1568973250,1312,1329,1330,1302,45486
20241209,092700,1509083937,1329,1310,1330,1310,63648
20241209,092600,1425000823,1310,1282,1314,1280,20933
20241209,092500,1397940657,1278,1277,1282,1277,5797
20241209,092400,1390531151,1283,1275,1283,1275,614
20241209,092300,1389748015,1273,1280,1283,1273,4944
20241209,092200,1383425159,1280,1281,1281,1273,1138
20241209,092100,1381974764,1270,1273,1283,1261,4064
20241209,092000,1376826145,1274,1284,1286,1274,5883
20241209,091900,1369288937,1285,1276,1287,1276,17262
20241209,091800,1347146318,1275,1270,1275,1260,15109
20241209,091700,1328061364,1263,1269,1274,1263,7886
20241209,091600,1318094173,1264,1277,1277,1263,10270
20241209,091500,1305079763,1277,1277,1287,1273,3677
20241209,091400,1300380221,1277,1269,1277,1269,4762
20241209,091300,1294319188,1276,1281,1289,1268,12944
20241209,091200,1277789810,1293,1299,1300,1280,11970
20241209,091100,1262334741,1292,1279,1303,1279,24884
20241209,091000,1230097809,1277,1265,1280,1260,7610
20241209,090900,1220455361,1260,1280,1280,1260,40595
20241209,090800,1168927083,1280,1296,1296,1280,16271
20241209,090700,1148027601,1296,1284,1300,1280,22977
20241209,090600,1118493690,1289,1333,1336,1281,84341
20241209,090500,1009023342,1315,1290,1325,1283,65003
20241209,090400,924999907,1293,1291,1318,1284,41795
20241209,090300,870647353,1284,1357,1357,1280,75201
20241209,090200,771177355,1357,1368,1368,1341,76035
20241209,090100,668261348,1368,1399,1439,1368,205642
20241209,090000,378501783,1409,1352,1480,1324,270615
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190000 12086068791 1370 1370 1370 1370 56202
3 20241209 185900 12086068791 1370 1370 1370 1370 0
4 20241209 185800 12086068791 1370 1370 1370 1370 0
5 20241209 185700 12086068791 1370 1370 1370 1370 0
6 20241209 185600 12086068791 1370 1370 1370 1370 0
7 20241209 185500 12086068791 1370 1370 1370 1370 0
8 20241209 185400 12086068791 1370 1370 1370 1370 0
9 20241209 185300 12086068791 1370 1370 1370 1370 0
10 20241209 185200 12086068791 1370 1370 1370 1370 0
11 20241209 185100 12086068791 1370 1370 1370 1370 0
12 20241209 185000 12086068791 1370 1370 1370 1370 0
13 20241209 184900 12086068791 1370 1370 1370 1370 0
14 20241209 184800 12086068791 1370 1370 1370 1370 0
15 20241209 184700 12086068791 1370 1370 1370 1370 0
16 20241209 184600 12086068791 1370 1370 1370 1370 0
17 20241209 184500 12086068791 1370 1370 1370 1370 0
18 20241209 184400 12086068791 1370 1370 1370 1370 0
19 20241209 184300 12086068791 1370 1370 1370 1370 0
20 20241209 184200 12086068791 1370 1370 1370 1370 0
21 20241209 184100 12086068791 1370 1370 1370 1370 0
22 20241209 184000 12086068791 1370 1370 1370 1370 0
23 20241209 183900 12086068791 1370 1370 1370 1370 0
24 20241209 183800 12086068791 1370 1370 1370 1370 0
25 20241209 183700 12086068791 1370 1370 1370 1370 0
26 20241209 183600 12086068791 1370 1370 1370 1370 0
27 20241209 183500 12086068791 1370 1370 1370 1370 0
28 20241209 183400 12086068791 1370 1370 1370 1370 0
29 20241209 183300 12086068791 1370 1370 1370 1370 0
30 20241209 183200 12086068791 1370 1370 1370 1370 0
31 20241209 183100 12086068791 1370 1370 1370 1370 0
32 20241209 183000 12086068791 1370 1370 1370 1370 56202
33 20241209 182900 12086068791 1370 1370 1370 1370 0
34 20241209 182800 12086068791 1370 1370 1370 1370 0
35 20241209 182700 12086068791 1370 1370 1370 1370 0
36 20241209 182600 12086068791 1370 1370 1370 1370 0
37 20241209 182500 12086068791 1370 1370 1370 1370 0
38 20241209 182400 12086068791 1370 1370 1370 1370 0
39 20241209 182300 12086068791 1370 1370 1370 1370 0
40 20241209 182200 12086068791 1370 1370 1370 1370 0
41 20241209 182100 12086068791 1370 1370 1370 1370 0
42 20241209 182000 12086068791 1370 1370 1370 1370 0
43 20241209 181900 12086068791 1370 1370 1370 1370 0
44 20241209 181800 12086068791 1370 1370 1370 1370 0
45 20241209 181700 12086068791 1370 1370 1370 1370 0
46 20241209 181600 12086068791 1370 1370 1370 1370 0
47 20241209 181500 12086068791 1370 1370 1370 1370 0
48 20241209 181400 12086068791 1370 1370 1370 1370 0
49 20241209 181300 12086068791 1370 1370 1370 1370 0
50 20241209 181200 12086068791 1370 1370 1370 1370 0
51 20241209 181100 12086068791 1370 1370 1370 1370 0
52 20241209 181000 12086068791 1370 1370 1370 1370 0
53 20241209 180900 12086068791 1370 1370 1370 1370 0
54 20241209 180800 12086068791 1370 1370 1370 1370 0
55 20241209 180700 12086068791 1370 1370 1370 1370 0
56 20241209 180600 12086068791 1370 1370 1370 1370 0
57 20241209 180500 12086068791 1370 1370 1370 1370 0
58 20241209 180400 12086068791 1370 1370 1370 1370 0
59 20241209 180300 12086068791 1370 1370 1370 1370 0
60 20241209 180200 12086068791 1370 1370 1370 1370 0
61 20241209 180100 12086068791 1370 1370 1370 1370 0
62 20241209 180000 12086068791 1370 1370 1370 1370 56202
63 20241209 175900 12086068791 1370 1370 1370 1370 0
64 20241209 175800 12086068791 1370 1370 1370 1370 0
65 20241209 175700 12086068791 1370 1370 1370 1370 0
66 20241209 175600 12086068791 1370 1370 1370 1370 0
67 20241209 175500 12086068791 1370 1370 1370 1370 0
68 20241209 175400 12086068791 1370 1370 1370 1370 0
69 20241209 175300 12086068791 1370 1370 1370 1370 0
70 20241209 175200 12086068791 1370 1370 1370 1370 0
71 20241209 175100 12086068791 1370 1370 1370 1370 0
72 20241209 175000 12086068791 1370 1370 1370 1370 0
73 20241209 174900 12086068791 1370 1370 1370 1370 0
74 20241209 174800 12086068791 1370 1370 1370 1370 0
75 20241209 174700 12086068791 1370 1370 1370 1370 0
76 20241209 174600 12086068791 1370 1370 1370 1370 0
77 20241209 174500 12086068791 1370 1370 1370 1370 0
78 20241209 174400 12086068791 1370 1370 1370 1370 0
79 20241209 174300 12086068791 1370 1370 1370 1370 0
80 20241209 174200 12086068791 1370 1370 1370 1370 0
81 20241209 174100 12086068791 1370 1370 1370 1370 0
82 20241209 174000 12086068791 1370 1370 1370 1370 0
83 20241209 173900 12086068791 1370 1370 1370 1370 0
84 20241209 173800 12086068791 1370 1370 1370 1370 0
85 20241209 173700 12086068791 1370 1370 1370 1370 0
86 20241209 173600 12086068791 1370 1370 1370 1370 0
87 20241209 173500 12086068791 1370 1370 1370 1370 0
88 20241209 173400 12086068791 1370 1370 1370 1370 0
89 20241209 173300 12086068791 1370 1370 1370 1370 0
90 20241209 173200 12086068791 1370 1370 1370 1370 0
91 20241209 173100 12086068791 1370 1370 1370 1370 0
92 20241209 173000 12086068791 1370 1370 1370 1370 56202
93 20241209 172900 12086068791 1370 1370 1370 1370 0
94 20241209 172800 12086068791 1370 1370 1370 1370 0
95 20241209 172700 12086068791 1370 1370 1370 1370 0
96 20241209 172600 12086068791 1370 1370 1370 1370 0
97 20241209 172500 12086068791 1370 1370 1370 1370 0
98 20241209 172400 12086068791 1370 1370 1370 1370 0
99 20241209 172300 12086068791 1370 1370 1370 1370 0
100 20241209 172200 12086068791 1370 1370 1370 1370 0
101 20241209 172100 12086068791 1370 1370 1370 1370 0
102 20241209 172000 12086068791 1370 1370 1370 1370 0
103 20241209 171900 12086068791 1370 1370 1370 1370 0
104 20241209 171800 12086068791 1370 1370 1370 1370 0
105 20241209 171700 12086068791 1370 1370 1370 1370 0
106 20241209 171600 12086068791 1370 1370 1370 1370 0
107 20241209 171500 12086068791 1370 1370 1370 1370 0
108 20241209 171400 12086068791 1370 1370 1370 1370 0
109 20241209 171300 12086068791 1370 1370 1370 1370 0
110 20241209 171200 12086068791 1370 1370 1370 1370 0
111 20241209 171100 12086068791 1370 1370 1370 1370 0
112 20241209 171000 12086068791 1370 1370 1370 1370 0
113 20241209 170900 12086068791 1370 1370 1370 1370 0
114 20241209 170800 12086068791 1370 1370 1370 1370 0
115 20241209 170700 12086068791 1370 1370 1370 1370 0
116 20241209 170600 12086068791 1370 1370 1370 1370 0
117 20241209 170500 12086068791 1370 1370 1370 1370 0
118 20241209 170400 12086068791 1370 1370 1370 1370 0
119 20241209 170300 12086068791 1370 1370 1370 1370 0
120 20241209 170200 12086068791 1370 1370 1370 1370 0
121 20241209 170100 12086068791 1370 1370 1370 1370 0
122 20241209 170000 12086068791 1370 1370 1370 1370 56202
123 20241209 165900 12086068791 1370 1370 1370 1370 0
124 20241209 165800 12086068791 1370 1370 1370 1370 0
125 20241209 165700 12086068791 1370 1370 1370 1370 0
126 20241209 165600 12086068791 1370 1370 1370 1370 0
127 20241209 165500 12086068791 1370 1370 1370 1370 0
128 20241209 165400 12086068791 1370 1370 1370 1370 0
129 20241209 165300 12086068791 1370 1370 1370 1370 0
130 20241209 165200 12086068791 1370 1370 1370 1370 0
131 20241209 165100 12086068791 1370 1370 1370 1370 0
132 20241209 165000 12086068791 1370 1370 1370 1370 0
133 20241209 164900 12086068791 1370 1370 1370 1370 0
134 20241209 164800 12086068791 1370 1370 1370 1370 0
135 20241209 164700 12086068791 1370 1370 1370 1370 0
136 20241209 164600 12086068791 1370 1370 1370 1370 0
137 20241209 164500 12086068791 1370 1370 1370 1370 0
138 20241209 164400 12086068791 1370 1370 1370 1370 0
139 20241209 164300 12086068791 1370 1370 1370 1370 0
140 20241209 164200 12086068791 1370 1370 1370 1370 0
141 20241209 164100 12086068791 1370 1370 1370 1370 0
142 20241209 164000 12086068791 1370 1370 1370 1370 0
143 20241209 163900 12086068791 1370 1370 1370 1370 0
144 20241209 163800 12086068791 1370 1370 1370 1370 0
145 20241209 163700 12086068791 1370 1370 1370 1370 0
146 20241209 163600 12086068791 1370 1370 1370 1370 0
147 20241209 163500 12086068791 1370 1370 1370 1370 0
148 20241209 163400 12086068791 1370 1370 1370 1370 0
149 20241209 163300 12086068791 1370 1370 1370 1370 0
150 20241209 163200 12086068791 1370 1370 1370 1370 0
151 20241209 163100 12086068791 1370 1370 1370 1370 0
152 20241209 163000 12086068791 1370 1370 1370 1370 56202
153 20241209 162900 12086068791 1370 1370 1370 1370 0
154 20241209 162800 12086068791 1370 1370 1370 1370 0
155 20241209 162700 12086068791 1370 1370 1370 1370 0
156 20241209 162600 12086068791 1370 1370 1370 1370 0
157 20241209 162500 12086068791 1370 1370 1370 1370 0
158 20241209 162400 12086068791 1370 1370 1370 1370 0
159 20241209 162300 12086068791 1370 1370 1370 1370 0
160 20241209 162200 12086068791 1370 1370 1370 1370 0
161 20241209 162100 12086068791 1370 1370 1370 1370 0
162 20241209 162000 12086068791 1370 1370 1370 1370 0
163 20241209 161900 12086068791 1370 1370 1370 1370 0
164 20241209 161800 12086068791 1370 1370 1370 1370 0
165 20241209 161700 12086068791 1370 1370 1370 1370 0
166 20241209 161600 12086068791 1370 1370 1370 1370 0
167 20241209 161500 12086068791 1370 1370 1370 1370 0
168 20241209 161400 12086068791 1370 1370 1370 1370 0
169 20241209 161300 12086068791 1370 1370 1370 1370 0
170 20241209 161200 12086068791 1370 1370 1370 1370 0
171 20241209 161100 12086068791 1370 1370 1370 1370 0
172 20241209 161000 12086068791 1370 1370 1370 1370 0
173 20241209 160900 12086068791 1370 1370 1370 1370 0
174 20241209 160800 12086068791 1370 1370 1370 1370 0
175 20241209 160700 12086068791 1370 1370 1370 1370 0
176 20241209 160600 12086068791 1370 1370 1370 1370 0
177 20241209 160500 12086068791 1370 1370 1370 1370 0
178 20241209 160400 12086068791 1370 1370 1370 1370 0
179 20241209 160300 12086068791 1370 1370 1370 1370 0
180 20241209 160200 12086068791 1370 1370 1370 1370 0
181 20241209 160100 12086068791 1370 1370 1370 1370 0
182 20241209 160000 12086068791 1370 1370 1370 1370 56202
183 20241209 155900 12086068791 1370 1370 1370 1370 0
184 20241209 155800 12086068791 1370 1370 1370 1370 0
185 20241209 155700 12086068791 1370 1370 1370 1370 0
186 20241209 155600 12086068791 1370 1370 1370 1370 0
187 20241209 155500 12086068791 1370 1370 1370 1370 0
188 20241209 155400 12086068791 1370 1370 1370 1370 0
189 20241209 155300 12086068791 1370 1370 1370 1370 0
190 20241209 155200 12086068791 1370 1370 1370 1370 0
191 20241209 155100 12086068791 1370 1370 1370 1370 0
192 20241209 155000 12086068791 1370 1370 1370 1370 0
193 20241209 154900 12086068791 1370 1370 1370 1370 0
194 20241209 154800 12086068791 1370 1370 1370 1370 0
195 20241209 154700 12086068791 1370 1370 1370 1370 0
196 20241209 154600 12086068791 1370 1370 1370 1370 0
197 20241209 154500 12086068791 1370 1370 1370 1370 0
198 20241209 154400 12086068791 1370 1370 1370 1370 0
199 20241209 154300 12086068791 1370 1370 1370 1370 0
200 20241209 154200 12086068791 1370 1370 1370 1370 0
201 20241209 154100 12086068791 1370 1370 1370 1370 0
202 20241209 154000 12086068791 1370 1370 1370 1370 0
203 20241209 153900 12086068791 1370 1370 1370 1370 0
204 20241209 153800 12086068791 1370 1370 1370 1370 0
205 20241209 153700 12086068791 1370 1370 1370 1370 0
206 20241209 153600 12086068791 1370 1370 1370 1370 0
207 20241209 153500 12086068791 1370 1370 1370 1370 0
208 20241209 153400 12086068791 1370 1370 1370 1370 0
209 20241209 153300 12086068791 1370 1370 1370 1370 0
210 20241209 153200 12086068791 1370 1370 1370 1370 0
211 20241209 153100 12086068791 1370 1370 1370 1370 0
212 20241209 153000 12086068791 1370 1370 1370 1370 112404
213 20241209 152900 12009072051 1371 1371 1371 1371 0
214 20241209 152800 12009072051 1371 1371 1371 1371 0
215 20241209 152700 12009072051 1371 1371 1371 1371 0
216 20241209 152600 12009072051 1371 1371 1371 1371 0
217 20241209 152500 12009072051 1371 1371 1371 1371 0
218 20241209 152400 12009072051 1371 1371 1371 1371 0
219 20241209 152300 12009072051 1371 1371 1371 1371 0
220 20241209 152200 12009072051 1371 1371 1371 1371 0
221 20241209 152100 12009072051 1371 1371 1371 1371 0
222 20241209 152000 12009072051 1371 1371 1371 1371 0
223 20241209 151900 12009072051 1371 1374 1374 1368 35835
224 20241209 151800 11959938747 1374 1379 1381 1373 36752
225 20241209 151700 11909348123 1381 1386 1399 1380 24546
226 20241209 151600 11875227255 1378 1377 1387 1376 11048
227 20241209 151500 11860014214 1377 1393 1393 1376 22898
228 20241209 151400 11828374846 1387 1398 1398 1385 2552
229 20241209 151300 11824831546 1385 1392 1403 1385 99465
230 20241209 151200 11685981732 1394 1383 1394 1375 33189
231 20241209 151100 11640064082 1383 1386 1386 1382 3330
232 20241209 151000 11635455498 1386 1391 1392 1385 15367
233 20241209 150900 11614137146 1391 1382 1394 1382 6843
234 20241209 150800 11604628637 1382 1393 1397 1382 24229
235 20241209 150700 11570895793 1393 1388 1398 1385 62321
236 20241209 150600 11484037707 1388 1368 1388 1368 23787
237 20241209 150500 11451216324 1371 1363 1374 1361 5400
238 20241209 150400 11443838577 1363 1362 1370 1360 11705
239 20241209 150300 11427904474 1362 1363 1370 1361 8688
240 20241209 150200 11416071862 1363 1370 1375 1360 6413
241 20241209 150100 11407286867 1370 1357 1370 1356 14759
242 20241209 150000 11387237355 1356 1363 1368 1356 22469
243 20241209 145900 11356646790 1363 1369 1371 1360 26496
244 20241209 145800 11320508564 1368 1386 1386 1362 24840
245 20241209 145700 11286466386 1386 1381 1390 1375 7811
246 20241209 145600 11275676358 1383 1378 1385 1370 30759
247 20241209 145500 11233396350 1378 1393 1396 1377 41264
248 20241209 145400 11176298999 1393 1400 1400 1393 51273
249 20241209 145300 11104713513 1398 1388 1403 1386 69878
250 20241209 145200 11007255076 1386 1390 1395 1381 52821
251 20241209 145100 10933962669 1388 1387 1405 1387 87937
252 20241209 145000 10811239177 1386 1392 1405 1383 53855
253 20241209 144900 10736220096 1391 1383 1397 1380 33895
254 20241209 144800 10689066021 1383 1402 1405 1365 85593
255 20241209 144700 10570660325 1407 1379 1420 1379 206731
256 20241209 144600 10280554808 1379 1400 1403 1374 98069
257 20241209 144500 10143848098 1400 1353 1415 1353 191865
258 20241209 144400 9876802707 1352 1329 1352 1329 39113
259 20241209 144300 9824286288 1329 1334 1334 1329 134
260 20241209 144200 9824108032 1334 1331 1334 1325 8626
261 20241209 144100 9812659155 1334 1337 1338 1334 2261
262 20241209 144000 9809636425 1339 1332 1339 1330 6596
263 20241209 143900 9800833508 1332 1332 1338 1332 1485
264 20241209 143800 9798847040 1329 1337 1337 1327 2117
265 20241209 143700 9796026443 1338 1338 1338 1330 15006
266 20241209 143600 9776037468 1338 1329 1340 1329 68962
267 20241209 143500 9684102283 1329 1326 1330 1326 2332
268 20241209 143400 9681006009 1326 1329 1330 1326 712
269 20241209 143300 9680059453 1326 1329 1329 1326 139
270 20241209 143200 9679874839 1330 1327 1330 1327 1651
271 20241209 143100 9677680959 1327 1330 1330 1327 2125
272 20241209 143000 9674860184 1330 1329 1330 1327 1454
273 20241209 142900 9672927267 1327 1327 1327 1327 25
274 20241209 142800 9672894092 1330 1329 1331 1328 189
275 20241209 142700 9672642861 1331 1330 1331 1330 110
276 20241209 142600 9672496471 1325 1330 1331 1325 7091
277 20241209 142500 9663077541 1330 1325 1330 1325 6083
278 20241209 142400 9654990162 1325 1329 1329 1325 364
279 20241209 142300 9654507610 1330 1324 1330 1324 2863
280 20241209 142200 9650699940 1330 1323 1331 1323 1890
281 20241209 142100 9648187859 1319 1315 1319 1315 1964
282 20241209 142000 9645603352 1314 1315 1319 1314 1233
283 20241209 141900 9643981713 1315 1316 1316 1314 4066
284 20241209 141800 9638634969 1316 1318 1318 1316 1259
285 20241209 141700 9636976967 1317 1318 1318 1317 1107
286 20241209 141600 9635517956 1319 1322 1322 1319 2147
287 20241209 141500 9632685860 1320 1325 1325 1320 4932
288 20241209 141400 9626172971 1326 1326 1326 1326 2039
289 20241209 141300 9623469257 1326 1324 1326 1324 906
290 20241209 141200 9622268603 1322 1321 1322 1321 495
291 20241209 141100 9621614698 1321 1322 1322 1321 4460
292 20241209 141000 9615720837 1322 1330 1330 1321 6826
293 20241209 140900 9606693723 1333 1323 1334 1323 1151
294 20241209 140800 9605170152 1324 1325 1325 1324 6546
295 20241209 140700 9596501952 1325 1331 1331 1325 2795
296 20241209 140600 9592793704 1329 1331 1331 1328 2011
297 20241209 140500 9590123075 1331 1335 1335 1331 6142
298 20241209 140400 9581948063 1335 1332 1335 1330 5666
299 20241209 140300 9574407504 1330 1328 1330 1328 1342
300 20241209 140200 9572622664 1323 1326 1326 1323 7371
301 20241209 140100 9562859900 1326 1329 1329 1326 660
302 20241209 140000 9561984311 1330 1328 1330 1328 5895
303 20241209 135900 9554148261 1328 1327 1330 1326 5417
304 20241209 135800 9546960863 1327 1331 1331 1327 3392
305 20241209 135700 9542455819 1332 1330 1332 1330 145
306 20241209 135600 9542262965 1333 1329 1333 1329 1204
307 20241209 135500 9540661706 1329 1327 1329 1326 455
308 20241209 135400 9540057521 1326 1325 1330 1325 3580
309 20241209 135300 9535312872 1331 1328 1332 1325 8957
310 20241209 135200 9523431968 1328 1333 1337 1326 16088
311 20241209 135100 9502013402 1332 1323 1333 1323 15222
312 20241209 135000 9481837575 1323 1330 1335 1320 18697
313 20241209 134900 9456955600 1329 1320 1330 1318 15571
314 20241209 134800 9436365546 1318 1317 1321 1314 3326
315 20241209 134700 9431975801 1314 1313 1317 1312 5905
316 20241209 134600 9424207838 1312 1319 1320 1311 1620
317 20241209 134500 9422076384 1311 1315 1320 1306 14175
318 20241209 134400 9403481550 1317 1307 1317 1307 2255
319 20241209 134300 9400533432 1308 1318 1318 1308 14362
320 20241209 134200 9381673655 1319 1319 1322 1319 3115
321 20241209 134100 9377556597 1319 1317 1319 1317 459
322 20241209 134000 9376951194 1317 1317 1321 1317 30
323 20241209 133900 9376911677 1322 1317 1322 1317 164
324 20241209 133800 9376695184 1316 1317 1317 1316 2004
325 20241209 133700 9374056916 1323 1317 1323 1316 740
326 20241209 133600 9373082911 1317 1316 1323 1316 103
327 20241209 133500 9372946739 1316 1314 1316 1312 2510
328 20241209 133400 9369648491 1312 1310 1314 1309 1283
329 20241209 133300 9367966903 1310 1314 1314 1307 9609
330 20241209 133200 9355381769 1313 1319 1319 1312 1441
331 20241209 133100 9353488630 1317 1320 1321 1316 2080
332 20241209 133000 9350747845 1319 1319 1320 1318 1339
333 20241209 132900 9348981643 1320 1316 1321 1316 1528
334 20241209 132800 9346969232 1315 1317 1318 1315 530
335 20241209 132700 9346271452 1317 1313 1317 1311 677
336 20241209 132600 9345382043 1311 1315 1323 1309 4384
337 20241209 132500 9339633792 1325 1316 1325 1308 21797
338 20241209 132400 9311030868 1316 1322 1327 1311 12449
339 20241209 132300 9294682409 1322 1320 1322 1320 1021
340 20241209 132200 9293332790 1314 1322 1322 1311 5932
341 20241209 132100 9285538625 1316 1315 1322 1314 18187
342 20241209 132000 9261619858 1322 1326 1327 1314 7371
343 20241209 131900 9251893932 1327 1325 1330 1315 21232
344 20241209 131800 9223845101 1324 1324 1325 1324 1732
345 20241209 131700 9221551818 1324 1325 1330 1324 2012
346 20241209 131600 9218884827 1327 1330 1330 1325 1576
347 20241209 131500 9216793153 1330 1330 1330 1330 3594
348 20241209 131400 9212013133 1330 1337 1337 1330 2596
349 20241209 131300 9208550986 1337 1326 1337 1326 575
350 20241209 131200 9207783510 1334 1330 1336 1323 5556
351 20241209 131100 9200403501 1336 1337 1337 1330 872
352 20241209 131000 9199239397 1337 1335 1337 1335 528
353 20241209 130900 9198533661 1337 1335 1337 1328 1354
354 20241209 130800 9196727966 1335 1324 1335 1322 9781
355 20241209 130700 9183765902 1324 1329 1335 1323 18438
356 20241209 130600 9159270770 1329 1328 1329 1328 3263
357 20241209 130500 9154937054 1329 1329 1329 1321 1063
358 20241209 130400 9153525803 1329 1331 1331 1320 24254
359 20241209 130300 9121486324 1331 1335 1338 1331 5733
360 20241209 130200 9113837796 1338 1340 1340 1331 11082
361 20241209 130100 9099014245 1349 1341 1352 1338 6722
362 20241209 130000 9089995353 1341 1341 1341 1328 2669
363 20241209 125900 9086439098 1341 1333 1358 1333 4250
364 20241209 125800 9080734570 1334 1324 1334 1317 17093
365 20241209 125700 9058131318 1326 1358 1358 1324 23177
366 20241209 125600 9027124980 1356 1353 1358 1353 3523
367 20241209 125500 9022354578 1353 1357 1357 1351 369
368 20241209 125400 9021854883 1354 1350 1358 1350 2147
369 20241209 125300 9018948790 1350 1365 1365 1350 22121
370 20241209 125200 8988901450 1365 1367 1367 1364 2692
371 20241209 125100 8985227065 1367 1367 1367 1367 31
372 20241209 125000 8985184688 1366 1367 1367 1366 144
373 20241209 124900 8984987842 1368 1368 1368 1367 1751
374 20241209 124800 8982592504 1368 1368 1369 1368 768
375 20241209 124700 8981541876 1368 1368 1368 1364 5471
376 20241209 124600 8974070423 1368 1365 1368 1364 628
377 20241209 124500 8973212370 1365 1368 1368 1364 3881
378 20241209 124400 8967910054 1371 1379 1380 1371 2219
379 20241209 124300 8964867358 1379 1381 1381 1372 524
380 20241209 124200 8964144808 1372 1382 1385 1368 5825
381 20241209 124100 8956149362 1385 1364 1385 1364 9817
382 20241209 124000 8942684460 1364 1366 1368 1364 3344
383 20241209 123900 8938115409 1366 1372 1373 1366 705
384 20241209 123800 8937148377 1373 1376 1376 1373 5058
385 20241209 123700 8930202371 1377 1381 1381 1377 3038
386 20241209 123600 8926012431 1380 1381 1381 1380 130
387 20241209 123500 8925832968 1384 1382 1384 1380 4742
388 20241209 123400 8919286475 1384 1382 1384 1382 1221
389 20241209 123300 8917598394 1382 1389 1389 1381 4209
390 20241209 123200 8911782396 1389 1381 1389 1380 1384
391 20241209 123100 8909867644 1386 1380 1386 1380 3398
392 20241209 123000 8905178298 1386 1389 1389 1380 3613
393 20241209 122900 8900167996 1389 1391 1392 1387 378
394 20241209 122800 8899643048 1392 1393 1393 1387 888
395 20241209 122700 8898409540 1393 1393 1394 1387 2397
396 20241209 122600 8895074593 1393 1396 1396 1393 8682
397 20241209 122500 8882979186 1398 1375 1398 1375 16240
398 20241209 122400 8860430127 1375 1362 1375 1362 7219
399 20241209 122300 8850579860 1362 1365 1366 1361 10048
400 20241209 122200 8836879432 1366 1366 1369 1365 2846
401 20241209 122100 8832991803 1369 1364 1369 1364 452
402 20241209 122000 8832374945 1363 1363 1363 1363 735
403 20241209 121900 8831373140 1362 1366 1366 1362 3168
404 20241209 121800 8827053181 1365 1374 1374 1364 8546
405 20241209 121700 8815352535 1375 1380 1380 1375 2489
406 20241209 121600 8811928668 1380 1380 1380 1374 2772
407 20241209 121500 8808115035 1376 1378 1378 1375 5748
408 20241209 121400 8800205479 1380 1378 1380 1377 2066
409 20241209 121300 8797358693 1382 1381 1382 1376 945
410 20241209 121200 8796053892 1381 1379 1381 1375 6196
411 20241209 121100 8787511387 1379 1370 1381 1370 1784
412 20241209 121000 8785060864 1370 1375 1375 1368 5631
413 20241209 120900 8777346059 1373 1381 1381 1373 6775
414 20241209 120800 8768004135 1380 1389 1389 1380 4514
415 20241209 120700 8761771869 1389 1388 1392 1388 2189
416 20241209 120600 8758731199 1389 1385 1389 1380 22480
417 20241209 120500 8727656704 1385 1393 1393 1385 1253
418 20241209 120400 8725920025 1394 1385 1394 1385 3008
419 20241209 120300 8721748789 1385 1385 1386 1384 1674
420 20241209 120200 8719430661 1385 1385 1385 1384 7283
421 20241209 120100 8709349712 1385 1392 1393 1384 11270
422 20241209 120000 8693722952 1393 1401 1401 1393 11760
423 20241209 115900 8677309602 1400 1399 1402 1398 9497
424 20241209 115800 8664015081 1399 1397 1399 1392 12270
425 20241209 115700 8646863093 1399 1390 1400 1385 12601
426 20241209 115600 8629315082 1390 1390 1391 1385 10188
427 20241209 115500 8615173136 1390 1403 1403 1385 5095
428 20241209 115400 8608078880 1398 1380 1407 1380 63884
429 20241209 115300 8518936204 1375 1370 1384 1370 5828
430 20241209 115200 8510894306 1370 1371 1374 1367 4341
431 20241209 115100 8504946112 1368 1375 1375 1368 4379
432 20241209 115000 8498947327 1376 1375 1376 1375 54
433 20241209 114900 8498873057 1374 1373 1374 1373 92
434 20241209 114800 8498746715 1372 1371 1387 1369 7320
435 20241209 114700 8488658030 1370 1366 1370 1366 1717
436 20241209 114600 8486312351 1377 1370 1377 1361 5443
437 20241209 114500 8478880422 1383 1370 1384 1364 644
438 20241209 114400 8477992509 1364 1383 1385 1363 6486
439 20241209 114300 8469026080 1383 1373 1384 1373 4562
440 20241209 114200 8462728515 1374 1400 1400 1353 25108
441 20241209 114100 8428299832 1399 1352 1400 1352 38938
442 20241209 114000 8374405021 1359 1363 1370 1353 1133
443 20241209 113900 8372855061 1351 1350 1370 1350 2087
444 20241209 113800 8370010069 1348 1362 1363 1348 6678
445 20241209 113700 8360915312 1362 1359 1369 1359 6920
446 20241209 113600 8351479750 1362 1342 1364 1342 9038
447 20241209 113500 8339285019 1353 1362 1363 1339 41044
448 20241209 113400 8283627245 1363 1367 1367 1363 3849
449 20241209 113300 8278380434 1368 1364 1368 1363 2436
450 20241209 113200 8275056958 1364 1365 1368 1362 1665
451 20241209 113100 8272786745 1361 1366 1366 1360 10639
452 20241209 113000 8258307232 1366 1374 1376 1366 17279
453 20241209 112900 8234623438 1374 1378 1378 1374 13255
454 20241209 112800 8216376139 1378 1378 1380 1376 8292
455 20241209 112700 8204950697 1379 1380 1380 1378 11817
456 20241209 112600 8188651328 1379 1378 1380 1377 13752
457 20241209 112500 8169680581 1377 1373 1379 1373 11334
458 20241209 112400 8154061983 1378 1368 1380 1368 6382
459 20241209 112300 8145271623 1374 1369 1377 1361 7567
460 20241209 112200 8134931457 1369 1369 1380 1364 11109
461 20241209 112100 8119681259 1366 1370 1370 1359 8959
462 20241209 112000 8107443303 1368 1381 1383 1359 17278
463 20241209 111900 8083701499 1377 1360 1383 1355 14378
464 20241209 111800 8063972879 1355 1343 1360 1343 9142
465 20241209 111700 8051648316 1343 1336 1343 1336 5645
466 20241209 111600 8044101104 1336 1346 1346 1336 24752
467 20241209 111500 8010977870 1346 1343 1348 1342 4909
468 20241209 111400 8004370834 1347 1345 1348 1342 1861
469 20241209 111300 8001869053 1342 1346 1351 1342 5488
470 20241209 111200 7994473635 1346 1333 1347 1331 6852
471 20241209 111100 7985298004 1333 1355 1355 1329 28377
472 20241209 111000 7947317906 1356 1369 1376 1356 23796
473 20241209 110900 7914847287 1369 1372 1378 1369 30338
474 20241209 110800 7873196395 1372 1372 1373 1370 4909
475 20241209 110700 7866463687 1373 1369 1373 1368 3383
476 20241209 110600 7861830293 1369 1373 1373 1369 21440
477 20241209 110500 7832425690 1373 1371 1379 1370 8216
478 20241209 110400 7821151553 1371 1383 1385 1369 29998
479 20241209 110300 7779949732 1384 1390 1390 1384 9584
480 20241209 110200 7766662667 1391 1391 1392 1384 3401
481 20241209 110100 7761936146 1391 1392 1394 1391 11467
482 20241209 110000 7745977356 1392 1391 1392 1384 26118
483 20241209 105900 7709730184 1393 1395 1396 1392 43166
484 20241209 105800 7649555398 1395 1394 1405 1393 47252
485 20241209 105700 7583405185 1398 1394 1405 1391 18392
486 20241209 105600 7557777878 1393 1396 1397 1391 9529
487 20241209 105500 7544503382 1396 1409 1412 1396 71869
488 20241209 105400 7443601340 1410 1398 1415 1398 57632
489 20241209 105300 7362521139 1400 1397 1413 1391 69333
490 20241209 105200 7265374453 1399 1393 1400 1385 16093
491 20241209 105100 7242963957 1388 1379 1395 1377 9312
492 20241209 105000 7230028992 1379 1376 1379 1375 3715
493 20241209 104900 7224918319 1375 1378 1382 1375 5161
494 20241209 104800 7217803052 1374 1379 1379 1374 2179
495 20241209 104700 7214807899 1380 1376 1380 1370 15336
496 20241209 104600 7193733718 1376 1385 1387 1376 18929
497 20241209 104500 7167606326 1387 1406 1415 1378 59336
498 20241209 104400 7084981477 1400 1394 1405 1384 49805
499 20241209 104300 7015521795 1394 1391 1396 1376 41533
500 20241209 104200 6958012277 1388 1409 1413 1388 41446
501 20241209 104100 6899794234 1407 1383 1420 1379 95228
502 20241209 104000 6766218886 1384 1370 1396 1370 51309
503 20241209 103900 6695217121 1376 1354 1380 1354 70696
504 20241209 103800 6598166764 1354 1341 1365 1340 28255
505 20241209 103700 6559949821 1340 1348 1348 1340 7306
506 20241209 103600 6550135848 1347 1348 1348 1346 3011
507 20241209 103500 6546077030 1348 1345 1348 1345 1838
508 20241209 103400 6543603872 1345 1345 1348 1343 1559
509 20241209 103300 6541504691 1345 1338 1347 1333 5604
510 20241209 103200 6533985331 1338 1340 1341 1330 2414
511 20241209 103100 6530756504 1341 1339 1341 1339 1206
512 20241209 103000 6529141257 1339 1332 1339 1324 12714
513 20241209 102900 6512237071 1330 1332 1337 1330 7889
514 20241209 102800 6501738273 1332 1345 1345 1330 9845
515 20241209 102700 6488590614 1345 1357 1357 1342 14715
516 20241209 102600 6468729206 1358 1358 1362 1358 1738
517 20241209 102500 6466368168 1363 1370 1372 1356 9870
518 20241209 102400 6452891506 1367 1370 1373 1363 44865
519 20241209 102300 6391345463 1370 1357 1372 1357 32168
520 20241209 102200 6347334053 1356 1361 1361 1345 6167
521 20241209 102100 6338974331 1361 1367 1367 1359 10636
522 20241209 102000 6324490275 1369 1372 1372 1359 11811
523 20241209 101900 6308377871 1361 1370 1388 1361 84592
524 20241209 101800 6191922238 1370 1341 1375 1341 86328
525 20241209 101700 6074311893 1341 1330 1342 1330 3754
526 20241209 101600 6069296870 1330 1325 1330 1319 9874
527 20241209 101500 6056258440 1325 1324 1325 1322 2995
528 20241209 101400 6052294034 1324 1326 1326 1323 4996
529 20241209 101300 6045678114 1326 1335 1335 1326 15909
530 20241209 101200 6024541494 1331 1335 1340 1327 8838
531 20241209 101100 6012756132 1332 1342 1345 1332 12287
532 20241209 101000 5996333125 1345 1322 1350 1322 31613
533 20241209 100900 5954034582 1322 1322 1325 1321 974
534 20241209 100800 5952747057 1325 1323 1327 1321 28033
535 20241209 100700 5915704809 1328 1320 1328 1320 11721
536 20241209 100600 5900172124 1320 1322 1324 1320 12149
537 20241209 100500 5884098584 1322 1311 1323 1308 10302
538 20241209 100400 5870562290 1309 1313 1313 1307 4929
539 20241209 100300 5864107027 1308 1308 1313 1305 14236
540 20241209 100200 5845505807 1308 1314 1314 1305 25152
541 20241209 100100 5812564906 1313 1317 1322 1313 7931
542 20241209 100000 5802135168 1317 1322 1324 1312 45010
543 20241209 095900 5742965620 1323 1325 1326 1319 5371
544 20241209 095800 5735864007 1325 1327 1327 1320 12850
545 20241209 095700 5718850538 1328 1326 1342 1325 10474
546 20241209 095600 5704884785 1323 1317 1333 1317 23503
547 20241209 095500 5673701522 1317 1320 1322 1311 45844
548 20241209 095400 5613462602 1320 1328 1328 1320 8583
549 20241209 095300 5602107418 1328 1329 1338 1325 22604
550 20241209 095200 5572081511 1332 1325 1339 1324 12568
551 20241209 095100 5555337448 1327 1329 1331 1320 10610
552 20241209 095000 5541270043 1329 1338 1338 1321 7416
553 20241209 094900 5531417765 1337 1326 1340 1326 31100
554 20241209 094800 5489963221 1330 1319 1330 1312 56005
555 20241209 094700 5416223125 1319 1352 1353 1315 92975
556 20241209 094600 5292500616 1352 1355 1371 1350 47271
557 20241209 094500 5228433395 1355 1367 1375 1355 36987
558 20241209 094400 5177955138 1370 1382 1400 1350 104611
559 20241209 094300 5034289877 1382 1393 1397 1380 49989
560 20241209 094200 4964966161 1393 1397 1400 1381 134787
561 20241209 094100 4777609357 1399 1393 1411 1389 63018
562 20241209 094000 4689516968 1393 1404 1412 1384 196787
563 20241209 093900 4415084553 1398 1442 1450 1398 423344
564 20241209 093800 3811288192 1441 1439 1443 1396 419008
565 20241209 093700 3217180569 1437 1410 1450 1349 501284
566 20241209 093600 2508731979 1410 1364 1428 1341 296324
567 20241209 093500 2092578092 1370 1318 1385 1318 98801
568 20241209 093400 1958149296 1318 1334 1353 1318 76647
569 20241209 093300 1855558817 1332 1321 1348 1315 47863
570 20241209 093200 1791867875 1321 1313 1329 1313 30613
571 20241209 093100 1751435428 1312 1348 1353 1311 78301
572 20241209 093000 1647536740 1346 1317 1346 1292 46178
573 20241209 092900 1586805733 1319 1306 1322 1300 13590
574 20241209 092800 1568973250 1312 1329 1330 1302 45486
575 20241209 092700 1509083937 1329 1310 1330 1310 63648
576 20241209 092600 1425000823 1310 1282 1314 1280 20933
577 20241209 092500 1397940657 1278 1277 1282 1277 5797
578 20241209 092400 1390531151 1283 1275 1283 1275 614
579 20241209 092300 1389748015 1273 1280 1283 1273 4944
580 20241209 092200 1383425159 1280 1281 1281 1273 1138
581 20241209 092100 1381974764 1270 1273 1283 1261 4064
582 20241209 092000 1376826145 1274 1284 1286 1274 5883
583 20241209 091900 1369288937 1285 1276 1287 1276 17262
584 20241209 091800 1347146318 1275 1270 1275 1260 15109
585 20241209 091700 1328061364 1263 1269 1274 1263 7886
586 20241209 091600 1318094173 1264 1277 1277 1263 10270
587 20241209 091500 1305079763 1277 1277 1287 1273 3677
588 20241209 091400 1300380221 1277 1269 1277 1269 4762
589 20241209 091300 1294319188 1276 1281 1289 1268 12944
590 20241209 091200 1277789810 1293 1299 1300 1280 11970
591 20241209 091100 1262334741 1292 1279 1303 1279 24884
592 20241209 091000 1230097809 1277 1265 1280 1260 7610
593 20241209 090900 1220455361 1260 1280 1280 1260 40595
594 20241209 090800 1168927083 1280 1296 1296 1280 16271
595 20241209 090700 1148027601 1296 1284 1300 1280 22977
596 20241209 090600 1118493690 1289 1333 1336 1281 84341
597 20241209 090500 1009023342 1315 1290 1325 1283 65003
598 20241209 090400 924999907 1293 1291 1318 1284 41795
599 20241209 090300 870647353 1284 1357 1357 1280 75201
600 20241209 090200 771177355 1357 1368 1368 1341 76035
601 20241209 090100 668261348 1368 1399 1439 1368 205642
602 20241209 090000 378501783 1409 1352 1480 1324 270615