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

604
014990/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,2492940817,891,891,891,891,20033
20241209,190100,2492940817,891,891,891,891,0
20241209,190000,2492940817,891,891,891,891,0
20241209,185900,2492940817,891,891,891,891,0
20241209,185800,2492940817,891,891,891,891,0
20241209,185700,2492940817,891,891,891,891,0
20241209,185600,2492940817,891,891,891,891,0
20241209,185500,2492940817,891,891,891,891,0
20241209,185400,2492940817,891,891,891,891,0
20241209,185300,2492940817,891,891,891,891,0
20241209,185200,2492940817,891,891,891,891,0
20241209,185100,2492940817,891,891,891,891,0
20241209,185000,2492940817,891,891,891,891,0
20241209,184900,2492940817,891,891,891,891,0
20241209,184800,2492940817,891,891,891,891,0
20241209,184700,2492940817,891,891,891,891,0
20241209,184600,2492940817,891,891,891,891,0
20241209,184500,2492940817,891,891,891,891,0
20241209,184400,2492940817,891,891,891,891,0
20241209,184300,2492940817,891,891,891,891,0
20241209,184200,2492940817,891,891,891,891,0
20241209,184100,2492940817,891,891,891,891,0
20241209,184000,2492940817,891,891,891,891,0
20241209,183900,2492940817,891,891,891,891,0
20241209,183800,2492940817,891,891,891,891,0
20241209,183700,2492940817,891,891,891,891,0
20241209,183600,2492940817,891,891,891,891,0
20241209,183500,2492940817,891,891,891,891,0
20241209,183400,2492940817,891,891,891,891,0
20241209,183300,2492940817,891,891,891,891,0
20241209,183200,2492940817,891,891,891,891,20033
20241209,183100,2492940817,891,891,891,891,0
20241209,183000,2492940817,891,891,891,891,0
20241209,182900,2492940817,891,891,891,891,0
20241209,182800,2492940817,891,891,891,891,0
20241209,182700,2492940817,891,891,891,891,0
20241209,182600,2492940817,891,891,891,891,0
20241209,182500,2492940817,891,891,891,891,0
20241209,182400,2492940817,891,891,891,891,0
20241209,182300,2492940817,891,891,891,891,0
20241209,182200,2492940817,891,891,891,891,0
20241209,182100,2492940817,891,891,891,891,0
20241209,182000,2492940817,891,891,891,891,0
20241209,181900,2492940817,891,891,891,891,0
20241209,181800,2492940817,891,891,891,891,0
20241209,181700,2492940817,891,891,891,891,0
20241209,181600,2492940817,891,891,891,891,0
20241209,181500,2492940817,891,891,891,891,0
20241209,181400,2492940817,891,891,891,891,0
20241209,181300,2492940817,891,891,891,891,0
20241209,181200,2492940817,891,891,891,891,0
20241209,181100,2492940817,891,891,891,891,0
20241209,181000,2492940817,891,891,891,891,0
20241209,180900,2492940817,891,891,891,891,0
20241209,180800,2492940817,891,891,891,891,0
20241209,180700,2492940817,891,891,891,891,0
20241209,180600,2492940817,891,891,891,891,0
20241209,180500,2492940817,891,891,891,891,0
20241209,180400,2492940817,891,891,891,891,0
20241209,180300,2492940817,891,891,891,891,0
20241209,180200,2492940817,891,891,891,891,20033
20241209,180100,2492940817,891,891,891,891,0
20241209,180000,2492940817,891,891,891,891,0
20241209,175900,2492940817,891,891,891,891,0
20241209,175800,2492940817,891,891,891,891,0
20241209,175700,2492940817,891,891,891,891,0
20241209,175600,2492940817,891,891,891,891,0
20241209,175500,2492940817,891,891,891,891,0
20241209,175400,2492940817,891,891,891,891,0
20241209,175300,2492940817,891,891,891,891,0
20241209,175200,2492940817,891,891,891,891,0
20241209,175100,2492940817,891,891,891,891,0
20241209,175000,2492940817,891,891,891,891,0
20241209,174900,2492940817,891,891,891,891,0
20241209,174800,2492940817,891,891,891,891,0
20241209,174700,2492940817,891,891,891,891,0
20241209,174600,2492940817,891,891,891,891,0
20241209,174500,2492940817,891,891,891,891,0
20241209,174400,2492940817,891,891,891,891,0
20241209,174300,2492940817,891,891,891,891,0
20241209,174200,2492940817,891,891,891,891,0
20241209,174100,2492940817,891,891,891,891,0
20241209,174000,2492940817,891,891,891,891,0
20241209,173900,2492940817,891,891,891,891,0
20241209,173800,2492940817,891,891,891,891,0
20241209,173700,2492940817,891,891,891,891,0
20241209,173600,2492940817,891,891,891,891,0
20241209,173500,2492940817,891,891,891,891,0
20241209,173400,2492940817,891,891,891,891,0
20241209,173300,2492940817,891,891,891,891,0
20241209,173200,2492940817,891,891,891,891,20033
20241209,173100,2492940817,891,891,891,891,0
20241209,173000,2492940817,891,891,891,891,0
20241209,172900,2492940817,891,891,891,891,0
20241209,172800,2492940817,891,891,891,891,0
20241209,172700,2492940817,891,891,891,891,0
20241209,172600,2492940817,891,891,891,891,0
20241209,172500,2492940817,891,891,891,891,0
20241209,172400,2492940817,891,891,891,891,0
20241209,172300,2492940817,891,891,891,891,0
20241209,172200,2492940817,891,891,891,891,0
20241209,172100,2492940817,891,891,891,891,0
20241209,172000,2492940817,891,891,891,891,0
20241209,171900,2492940817,891,891,891,891,0
20241209,171800,2492940817,891,891,891,891,0
20241209,171700,2492940817,891,891,891,891,0
20241209,171600,2492940817,891,891,891,891,0
20241209,171500,2492940817,891,891,891,891,0
20241209,171400,2492940817,891,891,891,891,0
20241209,171300,2492940817,891,891,891,891,0
20241209,171200,2492940817,891,891,891,891,0
20241209,171100,2492940817,891,891,891,891,0
20241209,171000,2492940817,891,891,891,891,0
20241209,170900,2492940817,891,891,891,891,0
20241209,170800,2492940817,891,891,891,891,0
20241209,170700,2492940817,891,891,891,891,0
20241209,170600,2492940817,891,891,891,891,0
20241209,170500,2492940817,891,891,891,891,0
20241209,170400,2492940817,891,891,891,891,0
20241209,170300,2492940817,891,891,891,891,0
20241209,170200,2492940817,891,891,891,891,20033
20241209,170100,2492940817,891,891,891,891,0
20241209,170000,2492940817,891,891,891,891,0
20241209,165900,2492940817,891,891,891,891,0
20241209,165800,2492940817,891,891,891,891,0
20241209,165700,2492940817,891,891,891,891,0
20241209,165600,2492940817,891,891,891,891,0
20241209,165500,2492940817,891,891,891,891,0
20241209,165400,2492940817,891,891,891,891,0
20241209,165300,2492940817,891,891,891,891,0
20241209,165200,2492940817,891,891,891,891,0
20241209,165100,2492940817,891,891,891,891,0
20241209,165000,2492940817,891,891,891,891,0
20241209,164900,2492940817,891,891,891,891,0
20241209,164800,2492940817,891,891,891,891,0
20241209,164700,2492940817,891,891,891,891,0
20241209,164600,2492940817,891,891,891,891,0
20241209,164500,2492940817,891,891,891,891,0
20241209,164400,2492940817,891,891,891,891,0
20241209,164300,2492940817,891,891,891,891,0
20241209,164200,2492940817,891,891,891,891,0
20241209,164100,2492940817,891,891,891,891,0
20241209,164000,2492940817,891,891,891,891,0
20241209,163900,2492940817,891,891,891,891,0
20241209,163800,2492940817,891,891,891,891,0
20241209,163700,2492940817,891,891,891,891,0
20241209,163600,2492940817,891,891,891,891,0
20241209,163500,2492940817,891,891,891,891,0
20241209,163400,2492940817,891,891,891,891,0
20241209,163300,2492940817,891,891,891,891,0
20241209,163200,2492940817,891,891,891,891,20033
20241209,163100,2492940817,891,891,891,891,0
20241209,163000,2492940817,891,891,891,891,0
20241209,162900,2492940817,891,891,891,891,0
20241209,162800,2492940817,891,891,891,891,0
20241209,162700,2492940817,891,891,891,891,0
20241209,162600,2492940817,891,891,891,891,0
20241209,162500,2492940817,891,891,891,891,0
20241209,162400,2492940817,891,891,891,891,0
20241209,162300,2492940817,891,891,891,891,0
20241209,162200,2492940817,891,891,891,891,0
20241209,162100,2492940817,891,891,891,891,0
20241209,162000,2492940817,891,891,891,891,0
20241209,161900,2492940817,891,891,891,891,0
20241209,161800,2492940817,891,891,891,891,0
20241209,161700,2492940817,891,891,891,891,0
20241209,161600,2492940817,891,891,891,891,0
20241209,161500,2492940817,891,891,891,891,0
20241209,161400,2492940817,891,891,891,891,0
20241209,161300,2492940817,891,891,891,891,0
20241209,161200,2492940817,891,891,891,891,0
20241209,161100,2492940817,891,891,891,891,0
20241209,161000,2492940817,891,891,891,891,0
20241209,160900,2492940817,891,891,891,891,0
20241209,160800,2492940817,891,891,891,891,0
20241209,160700,2492940817,891,891,891,891,0
20241209,160600,2492940817,891,891,891,891,0
20241209,160500,2492940817,891,891,891,891,0
20241209,160400,2492940817,891,891,891,891,0
20241209,160300,2492940817,891,891,891,891,0
20241209,160200,2492940817,891,891,891,891,20033
20241209,160100,2492940817,891,891,891,891,0
20241209,160000,2492940817,891,891,891,891,0
20241209,155900,2492940817,891,891,891,891,0
20241209,155800,2492940817,891,891,891,891,0
20241209,155700,2492940817,891,891,891,891,0
20241209,155600,2492940817,891,891,891,891,0
20241209,155500,2492940817,891,891,891,891,0
20241209,155400,2492940817,891,891,891,891,0
20241209,155300,2492940817,891,891,891,891,0
20241209,155200,2492940817,891,891,891,891,0
20241209,155100,2492940817,891,891,891,891,0
20241209,155000,2492940817,891,891,891,891,0
20241209,154900,2492940817,891,891,891,891,0
20241209,154800,2492940817,891,891,891,891,0
20241209,154700,2492940817,891,891,891,891,0
20241209,154600,2492940817,891,891,891,891,0
20241209,154500,2492940817,891,891,891,891,0
20241209,154400,2492940817,891,891,891,891,0
20241209,154300,2492940817,891,891,891,891,0
20241209,154200,2492940817,891,891,891,891,0
20241209,154100,2492940817,891,891,891,891,0
20241209,154000,2492940817,891,891,891,891,0
20241209,153900,2492940817,891,891,891,891,0
20241209,153800,2492940817,891,891,891,891,0
20241209,153700,2492940817,891,891,891,891,0
20241209,153600,2492940817,891,891,891,891,0
20241209,153500,2492940817,891,891,891,891,0
20241209,153400,2492940817,891,891,891,891,0
20241209,153300,2492940817,891,891,891,891,0
20241209,153200,2492940817,891,891,891,891,20033
20241209,153100,2492940817,891,891,891,891,0
20241209,153000,2492940817,891,891,891,891,20033
20241209,152900,2475091414,881,881,881,881,0
20241209,152800,2475091414,881,881,881,881,0
20241209,152700,2475091414,881,881,881,881,0
20241209,152600,2475091414,881,881,881,881,0
20241209,152500,2475091414,881,881,881,881,0
20241209,152400,2475091414,881,881,881,881,0
20241209,152300,2475091414,881,881,881,881,0
20241209,152200,2475091414,881,881,881,881,0
20241209,152100,2475091414,881,881,881,881,0
20241209,152000,2475091414,881,881,881,881,0
20241209,151900,2475091414,881,888,889,881,3131
20241209,151800,2472315736,881,882,882,881,4012
20241209,151700,2468777851,882,888,889,882,8735
20241209,151600,2461048474,887,883,888,883,14134
20241209,151500,2448524029,883,880,883,880,1490
20241209,151400,2447210908,880,880,880,880,570
20241209,151300,2446709308,880,880,880,880,1000
20241209,151200,2445829308,878,876,878,876,7995
20241209,151100,2438821570,878,882,882,878,28
20241209,151000,2438796978,880,880,880,880,1048
20241209,150900,2437874738,880,880,880,880,136
20241209,150800,2437755058,880,880,880,880,521
20241209,150700,2437296578,880,880,880,880,400
20241209,150600,2436944578,880,884,884,880,5696
20241209,150500,2431920200,884,884,884,880,400
20241209,150400,2431566604,884,884,884,884,21
20241209,150300,2431548040,880,879,884,879,2542
20241209,150200,2429311726,885,882,885,881,8111
20241209,150100,2422148436,881,880,881,880,2340
20241209,150000,2420087236,877,875,877,875,2489
20241209,145900,2417905078,875,875,875,875,9
20241209,145800,2417897203,872,876,876,872,1933
20241209,145700,2416210182,876,873,876,873,1049
20241209,145600,2415291402,877,877,877,877,49
20241209,145500,2415248429,877,877,877,877,1
20241209,145400,2415247552,870,877,877,870,4000
20241209,145300,2411765379,882,877,882,877,29
20241209,145200,2411739941,883,882,883,882,1599
20241209,145100,2410328583,883,878,883,878,4535
20241209,145000,2406331034,877,876,877,876,2813
20241209,144900,2403866648,876,873,876,873,1968
20241209,144800,2402144711,873,873,873,873,1874
20241209,144700,2400508709,873,871,873,871,340
20241209,144600,2400212369,873,866,876,865,2625
20241209,144500,2397940328,866,875,875,866,4400
20241209,144400,2394099255,877,876,877,876,333
20241209,144300,2393807523,876,875,876,875,144
20241209,144200,2393681512,875,873,875,873,235
20241209,144100,2393476335,873,873,873,873,823
20241209,144000,2392757856,873,873,873,866,249
20241209,143900,2392541982,866,867,867,866,2270
20241209,143800,2390575438,867,867,867,867,153
20241209,143700,2390442787,866,872,872,866,965
20241209,143600,2389603681,873,875,875,873,52
20241209,143500,2389558261,875,875,875,875,2
20241209,143400,2389556511,872,866,873,866,1741
20241209,143300,2388042988,863,863,864,863,4943
20241209,143200,2383777176,863,865,867,863,13642
20241209,143100,2371984885,865,869,869,865,8020
20241209,143000,2365034769,866,866,866,866,0
20241209,142900,2365034769,866,866,866,866,480
20241209,142800,2364619089,869,869,869,866,7816
20241209,142700,2357843314,868,868,868,868,0
20241209,142600,2357843314,868,869,869,868,1226
20241209,142500,2356779096,872,870,872,870,202
20241209,142400,2356603352,872,872,872,872,0
20241209,142300,2356603352,872,867,872,867,1681
20241209,142200,2355145915,867,868,870,866,463
20241209,142100,2354744650,867,868,868,867,1043
20241209,142000,2353840319,868,868,868,868,1734
20241209,141900,2352335207,868,865,868,865,5031
20241209,141800,2347976834,865,863,865,862,1509
20241209,141700,2346675758,864,867,867,864,7263
20241209,141600,2340393352,868,869,869,868,512
20241209,141500,2339948921,871,871,871,871,9
20241209,141400,2339941082,868,868,868,868,105
20241209,141300,2339849942,868,874,874,868,25687
20241209,141200,2317524441,875,877,877,875,1001
20241209,141100,2316648510,877,878,878,877,816
20241209,141000,2315932873,877,878,878,877,809
20241209,140900,2315223275,879,879,879,879,0
20241209,140800,2315223275,879,879,879,879,241
20241209,140700,2315011436,880,880,880,880,17
20241209,140600,2314996476,879,877,879,877,1111
20241209,140500,2314020350,876,876,876,876,0
20241209,140400,2314020350,876,875,876,875,1006
20241209,140300,2313139566,876,872,877,872,4106
20241209,140200,2309545181,872,873,873,872,470
20241209,140100,2309135291,871,872,872,871,3000
20241209,140000,2306520473,878,871,878,871,303
20241209,135900,2306256273,871,873,873,871,6956
20241209,135800,2300190498,879,873,879,873,2
20241209,135700,2300188746,873,874,874,873,2112
20241209,135600,2298342994,874,874,874,874,0
20241209,135500,2298342994,874,874,874,874,1309
20241209,135400,2297198928,874,879,879,874,602
20241209,135300,2296672770,872,874,879,872,1934
20241209,135200,2294984586,880,880,880,880,0
20241209,135100,2294984586,880,880,884,880,1139
20241209,135000,2293982255,880,873,880,873,6367
20241209,134900,2288399565,873,873,873,873,1397
20241209,134800,2287179984,879,879,879,879,4
20241209,134700,2287176468,877,872,877,872,841
20241209,134600,2286439161,872,872,872,872,1500
20241209,134500,2285131161,877,874,877,870,4433
20241209,134400,2281250380,874,874,874,870,6090
20241209,134300,2275934353,877,877,877,877,200
20241209,134200,2275758953,877,877,877,877,8
20241209,134100,2275751937,877,877,877,877,1598
20241209,134000,2274350491,875,864,876,864,14569
20241209,133900,2261666849,864,870,870,864,17176
20241209,133800,2246798367,870,870,870,870,0
20241209,133700,2246798367,870,870,870,866,452
20241209,133600,2246406827,866,865,871,865,3318
20241209,133500,2243531054,860,856,860,855,6306
20241209,133400,2238124484,860,855,860,855,532
20241209,133300,2237669614,855,855,860,854,5118
20241209,133200,2233295988,854,862,862,854,26753
20241209,133100,2210361849,862,863,863,862,9644
20241209,133000,2202042899,863,862,863,861,546
20241209,132900,2201572714,862,860,868,860,3642
20241209,132800,2198433102,865,859,865,857,6318
20241209,132700,2193008109,859,862,862,859,7015
20241209,132600,2186973648,862,870,870,862,50740
20241209,132500,2143069698,869,870,875,869,10816
20241209,132400,2133653369,870,880,880,870,10741
20241209,132300,2124265539,880,880,880,880,0
20241209,132200,2124265539,880,880,880,880,0
20241209,132100,2124265539,880,880,880,880,5
20241209,132000,2124261139,877,879,879,877,11358
20241209,131900,2114283555,880,881,881,880,3411
20241209,131800,2111278964,878,880,882,878,8269
20241209,131700,2103996450,880,881,881,880,2443
20241209,131600,2101845773,883,881,884,880,1470
20241209,131500,2100551806,883,884,884,883,6
20241209,131400,2100546505,880,881,881,880,907
20241209,131300,2099748145,881,881,881,881,660
20241209,131200,2099166685,882,882,887,882,3132
20241209,131100,2096404256,887,887,887,882,237
20241209,131000,2096195207,883,885,885,882,4506
20241209,130900,2092216399,885,881,887,880,1757
20241209,130800,2090669771,880,879,880,877,7153
20241209,130700,2084390303,879,879,879,879,1033
20241209,130600,2083482296,879,880,880,879,2049
20241209,130500,2081679225,880,880,880,880,2015
20241209,130400,2079906025,880,882,883,876,22981
20241209,130300,2059677030,887,882,887,882,7188
20241209,130200,2053334009,884,887,887,883,12360
20241209,130100,2042418275,883,887,887,883,5271
20241209,130000,2037761431,887,887,887,883,864
20241209,125900,2036998499,883,884,887,883,1325
20241209,125800,2035827210,884,884,884,883,4590
20241209,125700,2031769651,884,888,888,884,7330
20241209,125600,2025278289,888,887,889,886,5031
20241209,125500,2020820144,887,890,890,887,2467
20241209,125400,2018626313,890,894,895,890,4049
20241209,125300,2015012862,895,895,895,886,4801
20241209,125200,2010743550,896,896,896,896,501
20241209,125100,2010294654,896,886,896,886,1443
20241209,125000,2009004726,884,889,890,884,17628
20241209,124900,1993379826,899,899,899,890,61088
20241209,124800,1938674951,899,899,900,899,785
20241209,124700,1937969235,899,900,900,899,7083
20241209,124600,1931600203,900,899,903,899,1979
20241209,124500,1929819214,899,903,906,899,4324
20241209,124400,1925928369,903,900,903,899,6017
20241209,124300,1920506989,901,902,902,900,22366
20241209,124200,1900351437,902,902,903,902,5233
20241209,124100,1895631209,903,906,906,903,15363
20241209,124000,1881739879,906,910,910,905,1709
20241209,123900,1880192291,910,910,910,910,1
20241209,123800,1880191381,910,907,910,904,89
20241209,123700,1880110614,906,906,912,905,4971
20241209,123600,1875611147,906,913,913,906,2583
20241209,123500,1873253508,913,909,914,906,13037
20241209,123400,1861407235,915,909,915,909,11196
20241209,123300,1851195134,912,909,912,909,501
20241209,123200,1850739219,909,912,912,909,2202
20241209,123100,1848736618,912,915,915,912,2495
20241209,123000,1846458535,910,915,916,910,7760
20241209,122900,1839366910,915,909,915,909,18288
20241209,122800,1822689190,909,912,912,909,2441
20241209,122700,1820468437,912,913,913,909,2980
20241209,122600,1817748728,909,914,914,908,10975
20241209,122500,1807739963,914,906,915,905,16990
20241209,122400,1792258112,910,911,912,910,2133
20241209,122300,1790315264,911,907,911,905,16446
20241209,122200,1775399915,908,901,908,899,30372
20241209,122100,1747932446,901,899,907,899,3545
20241209,122000,1744723212,899,897,899,897,18962
20241209,121900,1727708502,897,893,897,892,6351
20241209,121800,1722032197,893,899,899,893,37525
20241209,121700,1688412522,899,901,901,899,2654
20241209,121600,1686024574,902,898,903,897,1642
20241209,121500,1684548298,897,897,897,897,1133
20241209,121400,1683531997,896,900,904,895,8166
20241209,121300,1676207469,898,898,898,898,155
20241209,121200,1676068279,898,904,904,898,15934
20241209,121100,1661722027,901,907,912,896,64772
20241209,121000,1603200819,907,917,917,907,42061
20241209,120900,1564859953,913,918,923,912,36382
20241209,120800,1531581242,913,923,927,913,54092
20241209,120700,1481725000,923,923,923,923,0
20241209,120600,1481725000,923,904,923,904,55338
20241209,120500,1430968543,904,896,904,896,4782
20241209,120400,1426657900,896,896,896,896,3481
20241209,120300,1423538924,896,897,900,896,6018
20241209,120200,1418135021,897,897,897,897,65
20241209,120100,1418076716,896,896,896,896,1
20241209,120000,1418075820,896,896,896,896,10
20241209,115900,1418066860,896,896,896,896,0
20241209,115800,1418066860,896,897,897,896,1100
20241209,115700,1417080330,899,903,903,899,733
20241209,115600,1416420879,903,899,903,899,5351
20241209,115500,1411592894,899,897,899,897,68
20241209,115400,1411531798,897,897,897,897,500
20241209,115300,1411083298,899,896,899,895,262
20241209,115200,1410848206,898,901,901,895,5423
20241209,115100,1405976333,904,907,907,902,7280
20241209,115000,1399393309,905,905,905,905,434
20241209,114900,1399000539,905,905,905,905,1000
20241209,114800,1398095539,905,905,905,905,1968
20241209,114700,1396314499,905,906,907,905,4488
20241209,114600,1392252809,906,913,913,906,5347
20241209,114500,1387396962,911,904,915,904,23587
20241209,114400,1365952747,904,901,904,901,6214
20241209,114300,1360335297,904,904,905,904,5835
20241209,114200,1355060436,904,899,904,899,4806
20241209,114100,1350720644,903,897,903,897,7836
20241209,114000,1343670957,899,899,900,899,122
20241209,113900,1343561268,900,899,900,899,430
20241209,113800,1343174697,896,896,896,896,531
20241209,113700,1342698921,896,892,896,892,2394
20241209,113600,1340556381,888,889,889,888,3880
20241209,113500,1337110772,888,892,894,888,2511
20241209,113400,1334872618,892,889,893,886,3773
20241209,113300,1331522041,886,887,887,886,534
20241209,113200,1331048806,886,886,887,886,233
20241209,113100,1330842158,886,885,896,885,67
20241209,113000,1330782648,896,890,896,884,17964
20241209,112900,1314837788,889,890,890,889,137
20241209,112800,1314715895,899,900,900,892,2097
20241209,112700,1312843381,892,897,900,892,4079
20241209,112600,1309198692,898,892,898,892,104
20241209,112500,1309105672,887,899,900,887,11410
20241209,112400,1298937304,899,898,900,898,5248
20241209,112300,1294217360,900,900,900,895,217
20241209,112200,1294022507,901,901,901,893,4075
20241209,112100,1290373888,901,898,904,893,11289
20241209,112000,1280225103,897,904,904,897,5801
20241209,111900,1275013843,904,896,905,896,7637
20241209,111800,1268108066,905,899,905,899,6340
20241209,111700,1262378697,901,892,901,892,2063
20241209,111600,1260523645,891,893,893,888,22708
20241209,111500,1240289903,893,893,895,890,5818
20241209,111400,1235091732,894,898,898,894,10461
20241209,111300,1225709054,898,900,900,897,7504
20241209,111200,1218971398,898,902,907,897,691
20241209,111100,1218347384,902,900,903,897,22183
20241209,111000,1198390370,900,907,910,898,30815
20241209,110900,1170565663,912,904,912,904,3348
20241209,110800,1167524765,905,905,913,903,25619
20241209,110700,1144327598,905,904,905,902,4655
20241209,110600,1140122496,903,911,911,903,40935
20241209,110500,1102955851,914,916,916,912,11649
20241209,110400,1092320718,913,915,918,909,8089
20241209,110300,1084915137,909,919,921,907,18043
20241209,110200,1068434414,919,918,923,911,46215
20241209,110100,1025981883,918,910,918,907,13947
20241209,110000,1013214715,907,913,913,907,10406
20241209,105900,1003758542,908,906,915,906,25425
20241209,105800,980567275,906,902,906,901,9891
20241209,105700,971646163,902,910,913,902,24132
20241209,105600,949717229,905,894,910,893,72790
20241209,105500,884123341,887,894,895,884,8588
20241209,105400,876475481,893,893,893,893,188
20241209,105300,876307597,886,885,893,885,7173
20241209,105200,869918476,885,886,892,885,2085
20241209,105100,868072470,886,885,893,885,157
20241209,105000,867932662,885,886,886,885,20
20241209,104900,867914951,885,884,892,883,4229
20241209,104800,864172251,885,891,891,884,2947
20241209,104700,861562654,884,883,889,883,6113
20241209,104600,856130179,887,886,887,883,4370
20241209,104500,852262225,887,888,892,887,1116
20241209,104400,851271718,894,893,894,893,22049
20241209,104300,831581836,894,892,894,892,3627
20241209,104200,828345714,893,892,893,892,123
20241209,104100,828235878,887,891,893,887,6897
20241209,104000,822083928,884,884,884,884,150
20241209,103900,821951328,883,882,890,882,12288
20241209,103800,811051084,874,881,882,873,352
20241209,103700,810741121,873,873,873,873,1200
20241209,103600,809693521,874,874,874,874,2845
20241209,103500,807206991,874,874,874,872,5871
20241209,103400,802084279,872,871,879,871,9240
20241209,103300,793988905,870,871,871,870,505
20241209,103200,793549550,871,870,871,870,2031
20241209,103100,791780932,874,874,874,874,186
20241209,103000,791618368,874,874,874,874,118
20241209,102900,791515236,874,870,874,870,1588
20241209,102800,790130464,870,870,870,870,555
20241209,102700,789647614,870,871,871,870,2594
20241209,102600,787390334,870,871,871,870,400
20241209,102500,787042324,878,875,878,870,153
20241209,102400,786909196,875,875,875,875,8
20241209,102300,786902196,875,875,875,875,649
20241209,102200,786334321,875,871,875,870,11862
20241209,102100,776014375,870,870,870,870,2
20241209,102000,776012635,870,873,875,870,10177
20241209,101900,767145495,868,874,874,868,867
20241209,101800,766390779,874,869,874,869,7440
20241209,101700,759924819,869,870,870,869,4622
20241209,101600,755905864,869,871,871,869,5451
20241209,101500,751163294,870,872,872,870,2202
20241209,101400,749245520,872,875,875,872,69
20241209,101300,749185307,875,875,875,875,0
20241209,101200,749185307,875,870,875,870,6073
20241209,101100,743899497,870,873,876,870,2643
20241209,101000,741598987,871,874,874,871,606
20241209,100900,741070526,885,876,885,876,703
20241209,100800,740451219,876,876,876,876,10
20241209,100700,740442459,879,877,879,874,2071
20241209,100600,738630302,877,879,879,876,3183
20241209,100500,735838955,884,876,884,876,340
20241209,100400,735540926,876,889,889,876,1617
20241209,100300,734115914,888,888,889,883,6710
20241209,100200,728164363,888,882,888,882,4623
20241209,100100,724081439,881,872,881,872,2397
20241209,100000,721977604,870,875,875,870,3200
20241209,095900,719178536,875,870,880,870,11399
20241209,095800,709199782,870,870,870,870,210
20241209,095700,709017082,870,871,871,870,4037
20241209,095600,705504890,870,870,870,868,6372
20241209,095500,699962189,870,871,871,870,3693
20241209,095400,696749239,874,871,874,870,195
20241209,095300,696579510,872,868,872,868,2396
20241209,095200,694496148,865,865,866,865,410
20241209,095100,694141177,865,869,869,865,1001
20241209,095000,693275298,865,865,865,865,940
20241209,094900,692462198,869,868,869,865,4430
20241209,094800,688626845,865,865,865,865,28
20241209,094700,688602625,864,867,868,863,7237
20241209,094600,682346365,864,863,865,862,2870
20241209,094500,679868879,865,870,870,864,18724
20241209,094400,663655996,874,876,876,872,272
20241209,094300,663418197,876,872,876,869,1639
20241209,094200,661990730,869,868,870,867,2528
20241209,094100,659793422,869,872,872,869,3665
20241209,094000,656602880,872,876,876,872,690
20241209,093900,655999615,877,872,877,872,1210
20241209,093800,654943795,877,871,879,871,2673
20241209,093700,652596204,874,868,880,868,278
20241209,093600,652353019,867,874,883,867,16973
20241209,093500,637437993,874,868,874,865,2387
20241209,093400,635361732,865,866,866,864,25333
20241209,093300,613447893,871,877,877,865,21216
20241209,093200,594914016,877,877,877,872,1003
20241209,093100,594037874,872,863,878,863,25554
20241209,093000,571676675,868,862,868,862,2974
20241209,092900,569097784,861,860,865,860,6181
20241209,092800,563780793,859,863,866,859,25025
20241209,092700,542225734,863,863,865,863,2937
20241209,092600,539685668,862,862,862,862,1005
20241209,092500,538819358,864,860,864,860,4588
20241209,092400,534866715,859,858,864,856,9742
20241209,092300,526498842,863,858,866,857,3777
20241209,092200,523253065,866,855,866,853,5043
20241209,092100,518941670,860,888,888,860,38352
20241209,092000,485824530,888,861,888,861,5973
20241209,091900,480636500,873,860,874,855,5467
20241209,091800,475906844,888,856,896,851,42843
20241209,091700,438555465,847,851,851,845,20109
20241209,091600,421493308,857,857,858,857,3692
20241209,091500,418328793,857,835,858,834,39163
20241209,091400,385127593,844,839,844,833,10933
20241209,091300,376008198,839,847,848,830,23127
20241209,091200,356594148,847,848,848,839,4933
20241209,091100,352448505,849,851,851,838,17116
20241209,091000,337998863,851,843,852,839,15938
20241209,090900,324578061,838,843,843,834,12919
20241209,090800,313781250,835,824,844,824,24779
20241209,090700,293105664,824,826,826,824,11341
20241209,090600,283741405,826,830,830,826,4663
20241209,090500,279883053,828,827,830,825,11009
20241209,090400,270772288,827,826,832,821,35197
20241209,090300,241772137,826,820,833,820,31176
20241209,090200,216091194,820,818,834,818,66887
20241209,090100,161112741,814,801,837,800,33969
20241209,090000,133308589,798,840,840,791,159319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 2492940817 891 891 891 891 20033
3 20241209 190100 2492940817 891 891 891 891 0
4 20241209 190000 2492940817 891 891 891 891 0
5 20241209 185900 2492940817 891 891 891 891 0
6 20241209 185800 2492940817 891 891 891 891 0
7 20241209 185700 2492940817 891 891 891 891 0
8 20241209 185600 2492940817 891 891 891 891 0
9 20241209 185500 2492940817 891 891 891 891 0
10 20241209 185400 2492940817 891 891 891 891 0
11 20241209 185300 2492940817 891 891 891 891 0
12 20241209 185200 2492940817 891 891 891 891 0
13 20241209 185100 2492940817 891 891 891 891 0
14 20241209 185000 2492940817 891 891 891 891 0
15 20241209 184900 2492940817 891 891 891 891 0
16 20241209 184800 2492940817 891 891 891 891 0
17 20241209 184700 2492940817 891 891 891 891 0
18 20241209 184600 2492940817 891 891 891 891 0
19 20241209 184500 2492940817 891 891 891 891 0
20 20241209 184400 2492940817 891 891 891 891 0
21 20241209 184300 2492940817 891 891 891 891 0
22 20241209 184200 2492940817 891 891 891 891 0
23 20241209 184100 2492940817 891 891 891 891 0
24 20241209 184000 2492940817 891 891 891 891 0
25 20241209 183900 2492940817 891 891 891 891 0
26 20241209 183800 2492940817 891 891 891 891 0
27 20241209 183700 2492940817 891 891 891 891 0
28 20241209 183600 2492940817 891 891 891 891 0
29 20241209 183500 2492940817 891 891 891 891 0
30 20241209 183400 2492940817 891 891 891 891 0
31 20241209 183300 2492940817 891 891 891 891 0
32 20241209 183200 2492940817 891 891 891 891 20033
33 20241209 183100 2492940817 891 891 891 891 0
34 20241209 183000 2492940817 891 891 891 891 0
35 20241209 182900 2492940817 891 891 891 891 0
36 20241209 182800 2492940817 891 891 891 891 0
37 20241209 182700 2492940817 891 891 891 891 0
38 20241209 182600 2492940817 891 891 891 891 0
39 20241209 182500 2492940817 891 891 891 891 0
40 20241209 182400 2492940817 891 891 891 891 0
41 20241209 182300 2492940817 891 891 891 891 0
42 20241209 182200 2492940817 891 891 891 891 0
43 20241209 182100 2492940817 891 891 891 891 0
44 20241209 182000 2492940817 891 891 891 891 0
45 20241209 181900 2492940817 891 891 891 891 0
46 20241209 181800 2492940817 891 891 891 891 0
47 20241209 181700 2492940817 891 891 891 891 0
48 20241209 181600 2492940817 891 891 891 891 0
49 20241209 181500 2492940817 891 891 891 891 0
50 20241209 181400 2492940817 891 891 891 891 0
51 20241209 181300 2492940817 891 891 891 891 0
52 20241209 181200 2492940817 891 891 891 891 0
53 20241209 181100 2492940817 891 891 891 891 0
54 20241209 181000 2492940817 891 891 891 891 0
55 20241209 180900 2492940817 891 891 891 891 0
56 20241209 180800 2492940817 891 891 891 891 0
57 20241209 180700 2492940817 891 891 891 891 0
58 20241209 180600 2492940817 891 891 891 891 0
59 20241209 180500 2492940817 891 891 891 891 0
60 20241209 180400 2492940817 891 891 891 891 0
61 20241209 180300 2492940817 891 891 891 891 0
62 20241209 180200 2492940817 891 891 891 891 20033
63 20241209 180100 2492940817 891 891 891 891 0
64 20241209 180000 2492940817 891 891 891 891 0
65 20241209 175900 2492940817 891 891 891 891 0
66 20241209 175800 2492940817 891 891 891 891 0
67 20241209 175700 2492940817 891 891 891 891 0
68 20241209 175600 2492940817 891 891 891 891 0
69 20241209 175500 2492940817 891 891 891 891 0
70 20241209 175400 2492940817 891 891 891 891 0
71 20241209 175300 2492940817 891 891 891 891 0
72 20241209 175200 2492940817 891 891 891 891 0
73 20241209 175100 2492940817 891 891 891 891 0
74 20241209 175000 2492940817 891 891 891 891 0
75 20241209 174900 2492940817 891 891 891 891 0
76 20241209 174800 2492940817 891 891 891 891 0
77 20241209 174700 2492940817 891 891 891 891 0
78 20241209 174600 2492940817 891 891 891 891 0
79 20241209 174500 2492940817 891 891 891 891 0
80 20241209 174400 2492940817 891 891 891 891 0
81 20241209 174300 2492940817 891 891 891 891 0
82 20241209 174200 2492940817 891 891 891 891 0
83 20241209 174100 2492940817 891 891 891 891 0
84 20241209 174000 2492940817 891 891 891 891 0
85 20241209 173900 2492940817 891 891 891 891 0
86 20241209 173800 2492940817 891 891 891 891 0
87 20241209 173700 2492940817 891 891 891 891 0
88 20241209 173600 2492940817 891 891 891 891 0
89 20241209 173500 2492940817 891 891 891 891 0
90 20241209 173400 2492940817 891 891 891 891 0
91 20241209 173300 2492940817 891 891 891 891 0
92 20241209 173200 2492940817 891 891 891 891 20033
93 20241209 173100 2492940817 891 891 891 891 0
94 20241209 173000 2492940817 891 891 891 891 0
95 20241209 172900 2492940817 891 891 891 891 0
96 20241209 172800 2492940817 891 891 891 891 0
97 20241209 172700 2492940817 891 891 891 891 0
98 20241209 172600 2492940817 891 891 891 891 0
99 20241209 172500 2492940817 891 891 891 891 0
100 20241209 172400 2492940817 891 891 891 891 0
101 20241209 172300 2492940817 891 891 891 891 0
102 20241209 172200 2492940817 891 891 891 891 0
103 20241209 172100 2492940817 891 891 891 891 0
104 20241209 172000 2492940817 891 891 891 891 0
105 20241209 171900 2492940817 891 891 891 891 0
106 20241209 171800 2492940817 891 891 891 891 0
107 20241209 171700 2492940817 891 891 891 891 0
108 20241209 171600 2492940817 891 891 891 891 0
109 20241209 171500 2492940817 891 891 891 891 0
110 20241209 171400 2492940817 891 891 891 891 0
111 20241209 171300 2492940817 891 891 891 891 0
112 20241209 171200 2492940817 891 891 891 891 0
113 20241209 171100 2492940817 891 891 891 891 0
114 20241209 171000 2492940817 891 891 891 891 0
115 20241209 170900 2492940817 891 891 891 891 0
116 20241209 170800 2492940817 891 891 891 891 0
117 20241209 170700 2492940817 891 891 891 891 0
118 20241209 170600 2492940817 891 891 891 891 0
119 20241209 170500 2492940817 891 891 891 891 0
120 20241209 170400 2492940817 891 891 891 891 0
121 20241209 170300 2492940817 891 891 891 891 0
122 20241209 170200 2492940817 891 891 891 891 20033
123 20241209 170100 2492940817 891 891 891 891 0
124 20241209 170000 2492940817 891 891 891 891 0
125 20241209 165900 2492940817 891 891 891 891 0
126 20241209 165800 2492940817 891 891 891 891 0
127 20241209 165700 2492940817 891 891 891 891 0
128 20241209 165600 2492940817 891 891 891 891 0
129 20241209 165500 2492940817 891 891 891 891 0
130 20241209 165400 2492940817 891 891 891 891 0
131 20241209 165300 2492940817 891 891 891 891 0
132 20241209 165200 2492940817 891 891 891 891 0
133 20241209 165100 2492940817 891 891 891 891 0
134 20241209 165000 2492940817 891 891 891 891 0
135 20241209 164900 2492940817 891 891 891 891 0
136 20241209 164800 2492940817 891 891 891 891 0
137 20241209 164700 2492940817 891 891 891 891 0
138 20241209 164600 2492940817 891 891 891 891 0
139 20241209 164500 2492940817 891 891 891 891 0
140 20241209 164400 2492940817 891 891 891 891 0
141 20241209 164300 2492940817 891 891 891 891 0
142 20241209 164200 2492940817 891 891 891 891 0
143 20241209 164100 2492940817 891 891 891 891 0
144 20241209 164000 2492940817 891 891 891 891 0
145 20241209 163900 2492940817 891 891 891 891 0
146 20241209 163800 2492940817 891 891 891 891 0
147 20241209 163700 2492940817 891 891 891 891 0
148 20241209 163600 2492940817 891 891 891 891 0
149 20241209 163500 2492940817 891 891 891 891 0
150 20241209 163400 2492940817 891 891 891 891 0
151 20241209 163300 2492940817 891 891 891 891 0
152 20241209 163200 2492940817 891 891 891 891 20033
153 20241209 163100 2492940817 891 891 891 891 0
154 20241209 163000 2492940817 891 891 891 891 0
155 20241209 162900 2492940817 891 891 891 891 0
156 20241209 162800 2492940817 891 891 891 891 0
157 20241209 162700 2492940817 891 891 891 891 0
158 20241209 162600 2492940817 891 891 891 891 0
159 20241209 162500 2492940817 891 891 891 891 0
160 20241209 162400 2492940817 891 891 891 891 0
161 20241209 162300 2492940817 891 891 891 891 0
162 20241209 162200 2492940817 891 891 891 891 0
163 20241209 162100 2492940817 891 891 891 891 0
164 20241209 162000 2492940817 891 891 891 891 0
165 20241209 161900 2492940817 891 891 891 891 0
166 20241209 161800 2492940817 891 891 891 891 0
167 20241209 161700 2492940817 891 891 891 891 0
168 20241209 161600 2492940817 891 891 891 891 0
169 20241209 161500 2492940817 891 891 891 891 0
170 20241209 161400 2492940817 891 891 891 891 0
171 20241209 161300 2492940817 891 891 891 891 0
172 20241209 161200 2492940817 891 891 891 891 0
173 20241209 161100 2492940817 891 891 891 891 0
174 20241209 161000 2492940817 891 891 891 891 0
175 20241209 160900 2492940817 891 891 891 891 0
176 20241209 160800 2492940817 891 891 891 891 0
177 20241209 160700 2492940817 891 891 891 891 0
178 20241209 160600 2492940817 891 891 891 891 0
179 20241209 160500 2492940817 891 891 891 891 0
180 20241209 160400 2492940817 891 891 891 891 0
181 20241209 160300 2492940817 891 891 891 891 0
182 20241209 160200 2492940817 891 891 891 891 20033
183 20241209 160100 2492940817 891 891 891 891 0
184 20241209 160000 2492940817 891 891 891 891 0
185 20241209 155900 2492940817 891 891 891 891 0
186 20241209 155800 2492940817 891 891 891 891 0
187 20241209 155700 2492940817 891 891 891 891 0
188 20241209 155600 2492940817 891 891 891 891 0
189 20241209 155500 2492940817 891 891 891 891 0
190 20241209 155400 2492940817 891 891 891 891 0
191 20241209 155300 2492940817 891 891 891 891 0
192 20241209 155200 2492940817 891 891 891 891 0
193 20241209 155100 2492940817 891 891 891 891 0
194 20241209 155000 2492940817 891 891 891 891 0
195 20241209 154900 2492940817 891 891 891 891 0
196 20241209 154800 2492940817 891 891 891 891 0
197 20241209 154700 2492940817 891 891 891 891 0
198 20241209 154600 2492940817 891 891 891 891 0
199 20241209 154500 2492940817 891 891 891 891 0
200 20241209 154400 2492940817 891 891 891 891 0
201 20241209 154300 2492940817 891 891 891 891 0
202 20241209 154200 2492940817 891 891 891 891 0
203 20241209 154100 2492940817 891 891 891 891 0
204 20241209 154000 2492940817 891 891 891 891 0
205 20241209 153900 2492940817 891 891 891 891 0
206 20241209 153800 2492940817 891 891 891 891 0
207 20241209 153700 2492940817 891 891 891 891 0
208 20241209 153600 2492940817 891 891 891 891 0
209 20241209 153500 2492940817 891 891 891 891 0
210 20241209 153400 2492940817 891 891 891 891 0
211 20241209 153300 2492940817 891 891 891 891 0
212 20241209 153200 2492940817 891 891 891 891 20033
213 20241209 153100 2492940817 891 891 891 891 0
214 20241209 153000 2492940817 891 891 891 891 20033
215 20241209 152900 2475091414 881 881 881 881 0
216 20241209 152800 2475091414 881 881 881 881 0
217 20241209 152700 2475091414 881 881 881 881 0
218 20241209 152600 2475091414 881 881 881 881 0
219 20241209 152500 2475091414 881 881 881 881 0
220 20241209 152400 2475091414 881 881 881 881 0
221 20241209 152300 2475091414 881 881 881 881 0
222 20241209 152200 2475091414 881 881 881 881 0
223 20241209 152100 2475091414 881 881 881 881 0
224 20241209 152000 2475091414 881 881 881 881 0
225 20241209 151900 2475091414 881 888 889 881 3131
226 20241209 151800 2472315736 881 882 882 881 4012
227 20241209 151700 2468777851 882 888 889 882 8735
228 20241209 151600 2461048474 887 883 888 883 14134
229 20241209 151500 2448524029 883 880 883 880 1490
230 20241209 151400 2447210908 880 880 880 880 570
231 20241209 151300 2446709308 880 880 880 880 1000
232 20241209 151200 2445829308 878 876 878 876 7995
233 20241209 151100 2438821570 878 882 882 878 28
234 20241209 151000 2438796978 880 880 880 880 1048
235 20241209 150900 2437874738 880 880 880 880 136
236 20241209 150800 2437755058 880 880 880 880 521
237 20241209 150700 2437296578 880 880 880 880 400
238 20241209 150600 2436944578 880 884 884 880 5696
239 20241209 150500 2431920200 884 884 884 880 400
240 20241209 150400 2431566604 884 884 884 884 21
241 20241209 150300 2431548040 880 879 884 879 2542
242 20241209 150200 2429311726 885 882 885 881 8111
243 20241209 150100 2422148436 881 880 881 880 2340
244 20241209 150000 2420087236 877 875 877 875 2489
245 20241209 145900 2417905078 875 875 875 875 9
246 20241209 145800 2417897203 872 876 876 872 1933
247 20241209 145700 2416210182 876 873 876 873 1049
248 20241209 145600 2415291402 877 877 877 877 49
249 20241209 145500 2415248429 877 877 877 877 1
250 20241209 145400 2415247552 870 877 877 870 4000
251 20241209 145300 2411765379 882 877 882 877 29
252 20241209 145200 2411739941 883 882 883 882 1599
253 20241209 145100 2410328583 883 878 883 878 4535
254 20241209 145000 2406331034 877 876 877 876 2813
255 20241209 144900 2403866648 876 873 876 873 1968
256 20241209 144800 2402144711 873 873 873 873 1874
257 20241209 144700 2400508709 873 871 873 871 340
258 20241209 144600 2400212369 873 866 876 865 2625
259 20241209 144500 2397940328 866 875 875 866 4400
260 20241209 144400 2394099255 877 876 877 876 333
261 20241209 144300 2393807523 876 875 876 875 144
262 20241209 144200 2393681512 875 873 875 873 235
263 20241209 144100 2393476335 873 873 873 873 823
264 20241209 144000 2392757856 873 873 873 866 249
265 20241209 143900 2392541982 866 867 867 866 2270
266 20241209 143800 2390575438 867 867 867 867 153
267 20241209 143700 2390442787 866 872 872 866 965
268 20241209 143600 2389603681 873 875 875 873 52
269 20241209 143500 2389558261 875 875 875 875 2
270 20241209 143400 2389556511 872 866 873 866 1741
271 20241209 143300 2388042988 863 863 864 863 4943
272 20241209 143200 2383777176 863 865 867 863 13642
273 20241209 143100 2371984885 865 869 869 865 8020
274 20241209 143000 2365034769 866 866 866 866 0
275 20241209 142900 2365034769 866 866 866 866 480
276 20241209 142800 2364619089 869 869 869 866 7816
277 20241209 142700 2357843314 868 868 868 868 0
278 20241209 142600 2357843314 868 869 869 868 1226
279 20241209 142500 2356779096 872 870 872 870 202
280 20241209 142400 2356603352 872 872 872 872 0
281 20241209 142300 2356603352 872 867 872 867 1681
282 20241209 142200 2355145915 867 868 870 866 463
283 20241209 142100 2354744650 867 868 868 867 1043
284 20241209 142000 2353840319 868 868 868 868 1734
285 20241209 141900 2352335207 868 865 868 865 5031
286 20241209 141800 2347976834 865 863 865 862 1509
287 20241209 141700 2346675758 864 867 867 864 7263
288 20241209 141600 2340393352 868 869 869 868 512
289 20241209 141500 2339948921 871 871 871 871 9
290 20241209 141400 2339941082 868 868 868 868 105
291 20241209 141300 2339849942 868 874 874 868 25687
292 20241209 141200 2317524441 875 877 877 875 1001
293 20241209 141100 2316648510 877 878 878 877 816
294 20241209 141000 2315932873 877 878 878 877 809
295 20241209 140900 2315223275 879 879 879 879 0
296 20241209 140800 2315223275 879 879 879 879 241
297 20241209 140700 2315011436 880 880 880 880 17
298 20241209 140600 2314996476 879 877 879 877 1111
299 20241209 140500 2314020350 876 876 876 876 0
300 20241209 140400 2314020350 876 875 876 875 1006
301 20241209 140300 2313139566 876 872 877 872 4106
302 20241209 140200 2309545181 872 873 873 872 470
303 20241209 140100 2309135291 871 872 872 871 3000
304 20241209 140000 2306520473 878 871 878 871 303
305 20241209 135900 2306256273 871 873 873 871 6956
306 20241209 135800 2300190498 879 873 879 873 2
307 20241209 135700 2300188746 873 874 874 873 2112
308 20241209 135600 2298342994 874 874 874 874 0
309 20241209 135500 2298342994 874 874 874 874 1309
310 20241209 135400 2297198928 874 879 879 874 602
311 20241209 135300 2296672770 872 874 879 872 1934
312 20241209 135200 2294984586 880 880 880 880 0
313 20241209 135100 2294984586 880 880 884 880 1139
314 20241209 135000 2293982255 880 873 880 873 6367
315 20241209 134900 2288399565 873 873 873 873 1397
316 20241209 134800 2287179984 879 879 879 879 4
317 20241209 134700 2287176468 877 872 877 872 841
318 20241209 134600 2286439161 872 872 872 872 1500
319 20241209 134500 2285131161 877 874 877 870 4433
320 20241209 134400 2281250380 874 874 874 870 6090
321 20241209 134300 2275934353 877 877 877 877 200
322 20241209 134200 2275758953 877 877 877 877 8
323 20241209 134100 2275751937 877 877 877 877 1598
324 20241209 134000 2274350491 875 864 876 864 14569
325 20241209 133900 2261666849 864 870 870 864 17176
326 20241209 133800 2246798367 870 870 870 870 0
327 20241209 133700 2246798367 870 870 870 866 452
328 20241209 133600 2246406827 866 865 871 865 3318
329 20241209 133500 2243531054 860 856 860 855 6306
330 20241209 133400 2238124484 860 855 860 855 532
331 20241209 133300 2237669614 855 855 860 854 5118
332 20241209 133200 2233295988 854 862 862 854 26753
333 20241209 133100 2210361849 862 863 863 862 9644
334 20241209 133000 2202042899 863 862 863 861 546
335 20241209 132900 2201572714 862 860 868 860 3642
336 20241209 132800 2198433102 865 859 865 857 6318
337 20241209 132700 2193008109 859 862 862 859 7015
338 20241209 132600 2186973648 862 870 870 862 50740
339 20241209 132500 2143069698 869 870 875 869 10816
340 20241209 132400 2133653369 870 880 880 870 10741
341 20241209 132300 2124265539 880 880 880 880 0
342 20241209 132200 2124265539 880 880 880 880 0
343 20241209 132100 2124265539 880 880 880 880 5
344 20241209 132000 2124261139 877 879 879 877 11358
345 20241209 131900 2114283555 880 881 881 880 3411
346 20241209 131800 2111278964 878 880 882 878 8269
347 20241209 131700 2103996450 880 881 881 880 2443
348 20241209 131600 2101845773 883 881 884 880 1470
349 20241209 131500 2100551806 883 884 884 883 6
350 20241209 131400 2100546505 880 881 881 880 907
351 20241209 131300 2099748145 881 881 881 881 660
352 20241209 131200 2099166685 882 882 887 882 3132
353 20241209 131100 2096404256 887 887 887 882 237
354 20241209 131000 2096195207 883 885 885 882 4506
355 20241209 130900 2092216399 885 881 887 880 1757
356 20241209 130800 2090669771 880 879 880 877 7153
357 20241209 130700 2084390303 879 879 879 879 1033
358 20241209 130600 2083482296 879 880 880 879 2049
359 20241209 130500 2081679225 880 880 880 880 2015
360 20241209 130400 2079906025 880 882 883 876 22981
361 20241209 130300 2059677030 887 882 887 882 7188
362 20241209 130200 2053334009 884 887 887 883 12360
363 20241209 130100 2042418275 883 887 887 883 5271
364 20241209 130000 2037761431 887 887 887 883 864
365 20241209 125900 2036998499 883 884 887 883 1325
366 20241209 125800 2035827210 884 884 884 883 4590
367 20241209 125700 2031769651 884 888 888 884 7330
368 20241209 125600 2025278289 888 887 889 886 5031
369 20241209 125500 2020820144 887 890 890 887 2467
370 20241209 125400 2018626313 890 894 895 890 4049
371 20241209 125300 2015012862 895 895 895 886 4801
372 20241209 125200 2010743550 896 896 896 896 501
373 20241209 125100 2010294654 896 886 896 886 1443
374 20241209 125000 2009004726 884 889 890 884 17628
375 20241209 124900 1993379826 899 899 899 890 61088
376 20241209 124800 1938674951 899 899 900 899 785
377 20241209 124700 1937969235 899 900 900 899 7083
378 20241209 124600 1931600203 900 899 903 899 1979
379 20241209 124500 1929819214 899 903 906 899 4324
380 20241209 124400 1925928369 903 900 903 899 6017
381 20241209 124300 1920506989 901 902 902 900 22366
382 20241209 124200 1900351437 902 902 903 902 5233
383 20241209 124100 1895631209 903 906 906 903 15363
384 20241209 124000 1881739879 906 910 910 905 1709
385 20241209 123900 1880192291 910 910 910 910 1
386 20241209 123800 1880191381 910 907 910 904 89
387 20241209 123700 1880110614 906 906 912 905 4971
388 20241209 123600 1875611147 906 913 913 906 2583
389 20241209 123500 1873253508 913 909 914 906 13037
390 20241209 123400 1861407235 915 909 915 909 11196
391 20241209 123300 1851195134 912 909 912 909 501
392 20241209 123200 1850739219 909 912 912 909 2202
393 20241209 123100 1848736618 912 915 915 912 2495
394 20241209 123000 1846458535 910 915 916 910 7760
395 20241209 122900 1839366910 915 909 915 909 18288
396 20241209 122800 1822689190 909 912 912 909 2441
397 20241209 122700 1820468437 912 913 913 909 2980
398 20241209 122600 1817748728 909 914 914 908 10975
399 20241209 122500 1807739963 914 906 915 905 16990
400 20241209 122400 1792258112 910 911 912 910 2133
401 20241209 122300 1790315264 911 907 911 905 16446
402 20241209 122200 1775399915 908 901 908 899 30372
403 20241209 122100 1747932446 901 899 907 899 3545
404 20241209 122000 1744723212 899 897 899 897 18962
405 20241209 121900 1727708502 897 893 897 892 6351
406 20241209 121800 1722032197 893 899 899 893 37525
407 20241209 121700 1688412522 899 901 901 899 2654
408 20241209 121600 1686024574 902 898 903 897 1642
409 20241209 121500 1684548298 897 897 897 897 1133
410 20241209 121400 1683531997 896 900 904 895 8166
411 20241209 121300 1676207469 898 898 898 898 155
412 20241209 121200 1676068279 898 904 904 898 15934
413 20241209 121100 1661722027 901 907 912 896 64772
414 20241209 121000 1603200819 907 917 917 907 42061
415 20241209 120900 1564859953 913 918 923 912 36382
416 20241209 120800 1531581242 913 923 927 913 54092
417 20241209 120700 1481725000 923 923 923 923 0
418 20241209 120600 1481725000 923 904 923 904 55338
419 20241209 120500 1430968543 904 896 904 896 4782
420 20241209 120400 1426657900 896 896 896 896 3481
421 20241209 120300 1423538924 896 897 900 896 6018
422 20241209 120200 1418135021 897 897 897 897 65
423 20241209 120100 1418076716 896 896 896 896 1
424 20241209 120000 1418075820 896 896 896 896 10
425 20241209 115900 1418066860 896 896 896 896 0
426 20241209 115800 1418066860 896 897 897 896 1100
427 20241209 115700 1417080330 899 903 903 899 733
428 20241209 115600 1416420879 903 899 903 899 5351
429 20241209 115500 1411592894 899 897 899 897 68
430 20241209 115400 1411531798 897 897 897 897 500
431 20241209 115300 1411083298 899 896 899 895 262
432 20241209 115200 1410848206 898 901 901 895 5423
433 20241209 115100 1405976333 904 907 907 902 7280
434 20241209 115000 1399393309 905 905 905 905 434
435 20241209 114900 1399000539 905 905 905 905 1000
436 20241209 114800 1398095539 905 905 905 905 1968
437 20241209 114700 1396314499 905 906 907 905 4488
438 20241209 114600 1392252809 906 913 913 906 5347
439 20241209 114500 1387396962 911 904 915 904 23587
440 20241209 114400 1365952747 904 901 904 901 6214
441 20241209 114300 1360335297 904 904 905 904 5835
442 20241209 114200 1355060436 904 899 904 899 4806
443 20241209 114100 1350720644 903 897 903 897 7836
444 20241209 114000 1343670957 899 899 900 899 122
445 20241209 113900 1343561268 900 899 900 899 430
446 20241209 113800 1343174697 896 896 896 896 531
447 20241209 113700 1342698921 896 892 896 892 2394
448 20241209 113600 1340556381 888 889 889 888 3880
449 20241209 113500 1337110772 888 892 894 888 2511
450 20241209 113400 1334872618 892 889 893 886 3773
451 20241209 113300 1331522041 886 887 887 886 534
452 20241209 113200 1331048806 886 886 887 886 233
453 20241209 113100 1330842158 886 885 896 885 67
454 20241209 113000 1330782648 896 890 896 884 17964
455 20241209 112900 1314837788 889 890 890 889 137
456 20241209 112800 1314715895 899 900 900 892 2097
457 20241209 112700 1312843381 892 897 900 892 4079
458 20241209 112600 1309198692 898 892 898 892 104
459 20241209 112500 1309105672 887 899 900 887 11410
460 20241209 112400 1298937304 899 898 900 898 5248
461 20241209 112300 1294217360 900 900 900 895 217
462 20241209 112200 1294022507 901 901 901 893 4075
463 20241209 112100 1290373888 901 898 904 893 11289
464 20241209 112000 1280225103 897 904 904 897 5801
465 20241209 111900 1275013843 904 896 905 896 7637
466 20241209 111800 1268108066 905 899 905 899 6340
467 20241209 111700 1262378697 901 892 901 892 2063
468 20241209 111600 1260523645 891 893 893 888 22708
469 20241209 111500 1240289903 893 893 895 890 5818
470 20241209 111400 1235091732 894 898 898 894 10461
471 20241209 111300 1225709054 898 900 900 897 7504
472 20241209 111200 1218971398 898 902 907 897 691
473 20241209 111100 1218347384 902 900 903 897 22183
474 20241209 111000 1198390370 900 907 910 898 30815
475 20241209 110900 1170565663 912 904 912 904 3348
476 20241209 110800 1167524765 905 905 913 903 25619
477 20241209 110700 1144327598 905 904 905 902 4655
478 20241209 110600 1140122496 903 911 911 903 40935
479 20241209 110500 1102955851 914 916 916 912 11649
480 20241209 110400 1092320718 913 915 918 909 8089
481 20241209 110300 1084915137 909 919 921 907 18043
482 20241209 110200 1068434414 919 918 923 911 46215
483 20241209 110100 1025981883 918 910 918 907 13947
484 20241209 110000 1013214715 907 913 913 907 10406
485 20241209 105900 1003758542 908 906 915 906 25425
486 20241209 105800 980567275 906 902 906 901 9891
487 20241209 105700 971646163 902 910 913 902 24132
488 20241209 105600 949717229 905 894 910 893 72790
489 20241209 105500 884123341 887 894 895 884 8588
490 20241209 105400 876475481 893 893 893 893 188
491 20241209 105300 876307597 886 885 893 885 7173
492 20241209 105200 869918476 885 886 892 885 2085
493 20241209 105100 868072470 886 885 893 885 157
494 20241209 105000 867932662 885 886 886 885 20
495 20241209 104900 867914951 885 884 892 883 4229
496 20241209 104800 864172251 885 891 891 884 2947
497 20241209 104700 861562654 884 883 889 883 6113
498 20241209 104600 856130179 887 886 887 883 4370
499 20241209 104500 852262225 887 888 892 887 1116
500 20241209 104400 851271718 894 893 894 893 22049
501 20241209 104300 831581836 894 892 894 892 3627
502 20241209 104200 828345714 893 892 893 892 123
503 20241209 104100 828235878 887 891 893 887 6897
504 20241209 104000 822083928 884 884 884 884 150
505 20241209 103900 821951328 883 882 890 882 12288
506 20241209 103800 811051084 874 881 882 873 352
507 20241209 103700 810741121 873 873 873 873 1200
508 20241209 103600 809693521 874 874 874 874 2845
509 20241209 103500 807206991 874 874 874 872 5871
510 20241209 103400 802084279 872 871 879 871 9240
511 20241209 103300 793988905 870 871 871 870 505
512 20241209 103200 793549550 871 870 871 870 2031
513 20241209 103100 791780932 874 874 874 874 186
514 20241209 103000 791618368 874 874 874 874 118
515 20241209 102900 791515236 874 870 874 870 1588
516 20241209 102800 790130464 870 870 870 870 555
517 20241209 102700 789647614 870 871 871 870 2594
518 20241209 102600 787390334 870 871 871 870 400
519 20241209 102500 787042324 878 875 878 870 153
520 20241209 102400 786909196 875 875 875 875 8
521 20241209 102300 786902196 875 875 875 875 649
522 20241209 102200 786334321 875 871 875 870 11862
523 20241209 102100 776014375 870 870 870 870 2
524 20241209 102000 776012635 870 873 875 870 10177
525 20241209 101900 767145495 868 874 874 868 867
526 20241209 101800 766390779 874 869 874 869 7440
527 20241209 101700 759924819 869 870 870 869 4622
528 20241209 101600 755905864 869 871 871 869 5451
529 20241209 101500 751163294 870 872 872 870 2202
530 20241209 101400 749245520 872 875 875 872 69
531 20241209 101300 749185307 875 875 875 875 0
532 20241209 101200 749185307 875 870 875 870 6073
533 20241209 101100 743899497 870 873 876 870 2643
534 20241209 101000 741598987 871 874 874 871 606
535 20241209 100900 741070526 885 876 885 876 703
536 20241209 100800 740451219 876 876 876 876 10
537 20241209 100700 740442459 879 877 879 874 2071
538 20241209 100600 738630302 877 879 879 876 3183
539 20241209 100500 735838955 884 876 884 876 340
540 20241209 100400 735540926 876 889 889 876 1617
541 20241209 100300 734115914 888 888 889 883 6710
542 20241209 100200 728164363 888 882 888 882 4623
543 20241209 100100 724081439 881 872 881 872 2397
544 20241209 100000 721977604 870 875 875 870 3200
545 20241209 095900 719178536 875 870 880 870 11399
546 20241209 095800 709199782 870 870 870 870 210
547 20241209 095700 709017082 870 871 871 870 4037
548 20241209 095600 705504890 870 870 870 868 6372
549 20241209 095500 699962189 870 871 871 870 3693
550 20241209 095400 696749239 874 871 874 870 195
551 20241209 095300 696579510 872 868 872 868 2396
552 20241209 095200 694496148 865 865 866 865 410
553 20241209 095100 694141177 865 869 869 865 1001
554 20241209 095000 693275298 865 865 865 865 940
555 20241209 094900 692462198 869 868 869 865 4430
556 20241209 094800 688626845 865 865 865 865 28
557 20241209 094700 688602625 864 867 868 863 7237
558 20241209 094600 682346365 864 863 865 862 2870
559 20241209 094500 679868879 865 870 870 864 18724
560 20241209 094400 663655996 874 876 876 872 272
561 20241209 094300 663418197 876 872 876 869 1639
562 20241209 094200 661990730 869 868 870 867 2528
563 20241209 094100 659793422 869 872 872 869 3665
564 20241209 094000 656602880 872 876 876 872 690
565 20241209 093900 655999615 877 872 877 872 1210
566 20241209 093800 654943795 877 871 879 871 2673
567 20241209 093700 652596204 874 868 880 868 278
568 20241209 093600 652353019 867 874 883 867 16973
569 20241209 093500 637437993 874 868 874 865 2387
570 20241209 093400 635361732 865 866 866 864 25333
571 20241209 093300 613447893 871 877 877 865 21216
572 20241209 093200 594914016 877 877 877 872 1003
573 20241209 093100 594037874 872 863 878 863 25554
574 20241209 093000 571676675 868 862 868 862 2974
575 20241209 092900 569097784 861 860 865 860 6181
576 20241209 092800 563780793 859 863 866 859 25025
577 20241209 092700 542225734 863 863 865 863 2937
578 20241209 092600 539685668 862 862 862 862 1005
579 20241209 092500 538819358 864 860 864 860 4588
580 20241209 092400 534866715 859 858 864 856 9742
581 20241209 092300 526498842 863 858 866 857 3777
582 20241209 092200 523253065 866 855 866 853 5043
583 20241209 092100 518941670 860 888 888 860 38352
584 20241209 092000 485824530 888 861 888 861 5973
585 20241209 091900 480636500 873 860 874 855 5467
586 20241209 091800 475906844 888 856 896 851 42843
587 20241209 091700 438555465 847 851 851 845 20109
588 20241209 091600 421493308 857 857 858 857 3692
589 20241209 091500 418328793 857 835 858 834 39163
590 20241209 091400 385127593 844 839 844 833 10933
591 20241209 091300 376008198 839 847 848 830 23127
592 20241209 091200 356594148 847 848 848 839 4933
593 20241209 091100 352448505 849 851 851 838 17116
594 20241209 091000 337998863 851 843 852 839 15938
595 20241209 090900 324578061 838 843 843 834 12919
596 20241209 090800 313781250 835 824 844 824 24779
597 20241209 090700 293105664 824 826 826 824 11341
598 20241209 090600 283741405 826 830 830 826 4663
599 20241209 090500 279883053 828 827 830 825 11009
600 20241209 090400 270772288 827 826 832 821 35197
601 20241209 090300 241772137 826 820 833 820 31176
602 20241209 090200 216091194 820 818 834 818 66887
603 20241209 090100 161112741 814 801 837 800 33969
604 20241209 090000 133308589 798 840 840 791 159319