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

608
019550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,1816767146,724,724,724,724,30550
20241209,190500,1816767146,724,724,724,724,0
20241209,190400,1816767146,724,724,724,724,0
20241209,190300,1816767146,724,724,724,724,0
20241209,190200,1816767146,724,724,724,724,0
20241209,190100,1816767146,724,724,724,724,0
20241209,190000,1816767146,724,724,724,724,0
20241209,185900,1816767146,724,724,724,724,0
20241209,185800,1816767146,724,724,724,724,0
20241209,185700,1816767146,724,724,724,724,0
20241209,185600,1816767146,724,724,724,724,0
20241209,185500,1816767146,724,724,724,724,0
20241209,185400,1816767146,724,724,724,724,0
20241209,185300,1816767146,724,724,724,724,0
20241209,185200,1816767146,724,724,724,724,0
20241209,185100,1816767146,724,724,724,724,0
20241209,185000,1816767146,724,724,724,724,0
20241209,184900,1816767146,724,724,724,724,0
20241209,184800,1816767146,724,724,724,724,0
20241209,184700,1816767146,724,724,724,724,0
20241209,184600,1816767146,724,724,724,724,0
20241209,184500,1816767146,724,724,724,724,0
20241209,184400,1816767146,724,724,724,724,0
20241209,184300,1816767146,724,724,724,724,0
20241209,184200,1816767146,724,724,724,724,0
20241209,184100,1816767146,724,724,724,724,0
20241209,184000,1816767146,724,724,724,724,0
20241209,183900,1816767146,724,724,724,724,0
20241209,183800,1816767146,724,724,724,724,0
20241209,183700,1816767146,724,724,724,724,0
20241209,183600,1816767146,724,724,724,724,30550
20241209,183500,1816767146,724,724,724,724,0
20241209,183400,1816767146,724,724,724,724,0
20241209,183300,1816767146,724,724,724,724,0
20241209,183200,1816767146,724,724,724,724,0
20241209,183100,1816767146,724,724,724,724,0
20241209,183000,1816767146,724,724,724,724,0
20241209,182900,1816767146,724,724,724,724,0
20241209,182800,1816767146,724,724,724,724,0
20241209,182700,1816767146,724,724,724,724,0
20241209,182600,1816767146,724,724,724,724,0
20241209,182500,1816767146,724,724,724,724,0
20241209,182400,1816767146,724,724,724,724,0
20241209,182300,1816767146,724,724,724,724,0
20241209,182200,1816767146,724,724,724,724,0
20241209,182100,1816767146,724,724,724,724,0
20241209,182000,1816767146,724,724,724,724,0
20241209,181900,1816767146,724,724,724,724,0
20241209,181800,1816767146,724,724,724,724,0
20241209,181700,1816767146,724,724,724,724,0
20241209,181600,1816767146,724,724,724,724,0
20241209,181500,1816767146,724,724,724,724,0
20241209,181400,1816767146,724,724,724,724,0
20241209,181300,1816767146,724,724,724,724,0
20241209,181200,1816767146,724,724,724,724,0
20241209,181100,1816767146,724,724,724,724,0
20241209,181000,1816767146,724,724,724,724,0
20241209,180900,1816767146,724,724,724,724,0
20241209,180800,1816767146,724,724,724,724,0
20241209,180700,1816767146,724,724,724,724,0
20241209,180600,1816767146,724,724,724,724,30550
20241209,180500,1816767146,724,724,724,724,0
20241209,180400,1816767146,724,724,724,724,0
20241209,180300,1816767146,724,724,724,724,0
20241209,180200,1816767146,724,724,724,724,0
20241209,180100,1816767146,724,724,724,724,0
20241209,180000,1816767146,724,724,724,724,0
20241209,175900,1816767146,724,724,724,724,0
20241209,175800,1816767146,724,724,724,724,0
20241209,175700,1816767146,724,724,724,724,0
20241209,175600,1816767146,724,724,724,724,0
20241209,175500,1816767146,724,724,724,724,0
20241209,175400,1816767146,724,724,724,724,0
20241209,175300,1816767146,724,724,724,724,0
20241209,175200,1816767146,724,724,724,724,0
20241209,175100,1816767146,724,724,724,724,0
20241209,175000,1816767146,724,724,724,724,0
20241209,174900,1816767146,724,724,724,724,0
20241209,174800,1816767146,724,724,724,724,0
20241209,174700,1816767146,724,724,724,724,0
20241209,174600,1816767146,724,724,724,724,0
20241209,174500,1816767146,724,724,724,724,0
20241209,174400,1816767146,724,724,724,724,0
20241209,174300,1816767146,724,724,724,724,0
20241209,174200,1816767146,724,724,724,724,0
20241209,174100,1816767146,724,724,724,724,0
20241209,174000,1816767146,724,724,724,724,0
20241209,173900,1816767146,724,724,724,724,0
20241209,173800,1816767146,724,724,724,724,0
20241209,173700,1816767146,724,724,724,724,0
20241209,173600,1816767146,724,724,724,724,30550
20241209,173500,1816767146,724,724,724,724,0
20241209,173400,1816767146,724,724,724,724,0
20241209,173300,1816767146,724,724,724,724,0
20241209,173200,1816767146,724,724,724,724,0
20241209,173100,1816767146,724,724,724,724,0
20241209,173000,1816767146,724,724,724,724,0
20241209,172900,1816767146,724,724,724,724,0
20241209,172800,1816767146,724,724,724,724,0
20241209,172700,1816767146,724,724,724,724,0
20241209,172600,1816767146,724,724,724,724,0
20241209,172500,1816767146,724,724,724,724,0
20241209,172400,1816767146,724,724,724,724,0
20241209,172300,1816767146,724,724,724,724,0
20241209,172200,1816767146,724,724,724,724,0
20241209,172100,1816767146,724,724,724,724,0
20241209,172000,1816767146,724,724,724,724,0
20241209,171900,1816767146,724,724,724,724,0
20241209,171800,1816767146,724,724,724,724,0
20241209,171700,1816767146,724,724,724,724,0
20241209,171600,1816767146,724,724,724,724,0
20241209,171500,1816767146,724,724,724,724,0
20241209,171400,1816767146,724,724,724,724,0
20241209,171300,1816767146,724,724,724,724,0
20241209,171200,1816767146,724,724,724,724,0
20241209,171100,1816767146,724,724,724,724,0
20241209,171000,1816767146,724,724,724,724,0
20241209,170900,1816767146,724,724,724,724,0
20241209,170800,1816767146,724,724,724,724,0
20241209,170700,1816767146,724,724,724,724,0
20241209,170600,1816767146,724,724,724,724,30550
20241209,170500,1816767146,724,724,724,724,0
20241209,170400,1816767146,724,724,724,724,0
20241209,170300,1816767146,724,724,724,724,0
20241209,170200,1816767146,724,724,724,724,0
20241209,170100,1816767146,724,724,724,724,0
20241209,170000,1816767146,724,724,724,724,0
20241209,165900,1816767146,724,724,724,724,0
20241209,165800,1816767146,724,724,724,724,0
20241209,165700,1816767146,724,724,724,724,0
20241209,165600,1816767146,724,724,724,724,0
20241209,165500,1816767146,724,724,724,724,0
20241209,165400,1816767146,724,724,724,724,0
20241209,165300,1816767146,724,724,724,724,0
20241209,165200,1816767146,724,724,724,724,0
20241209,165100,1816767146,724,724,724,724,0
20241209,165000,1816767146,724,724,724,724,0
20241209,164900,1816767146,724,724,724,724,0
20241209,164800,1816767146,724,724,724,724,0
20241209,164700,1816767146,724,724,724,724,0
20241209,164600,1816767146,724,724,724,724,0
20241209,164500,1816767146,724,724,724,724,0
20241209,164400,1816767146,724,724,724,724,0
20241209,164300,1816767146,724,724,724,724,0
20241209,164200,1816767146,724,724,724,724,0
20241209,164100,1816767146,724,724,724,724,0
20241209,164000,1816767146,724,724,724,724,0
20241209,163900,1816767146,724,724,724,724,0
20241209,163800,1816767146,724,724,724,724,0
20241209,163700,1816767146,724,724,724,724,0
20241209,163600,1816767146,724,724,724,724,30550
20241209,163500,1816767146,724,724,724,724,0
20241209,163400,1816767146,724,724,724,724,0
20241209,163300,1816767146,724,724,724,724,0
20241209,163200,1816767146,724,724,724,724,0
20241209,163100,1816767146,724,724,724,724,0
20241209,163000,1816767146,724,724,724,724,0
20241209,162900,1816767146,724,724,724,724,0
20241209,162800,1816767146,724,724,724,724,0
20241209,162700,1816767146,724,724,724,724,0
20241209,162600,1816767146,724,724,724,724,0
20241209,162500,1816767146,724,724,724,724,0
20241209,162400,1816767146,724,724,724,724,0
20241209,162300,1816767146,724,724,724,724,0
20241209,162200,1816767146,724,724,724,724,0
20241209,162100,1816767146,724,724,724,724,0
20241209,162000,1816767146,724,724,724,724,0
20241209,161900,1816767146,724,724,724,724,0
20241209,161800,1816767146,724,724,724,724,0
20241209,161700,1816767146,724,724,724,724,0
20241209,161600,1816767146,724,724,724,724,0
20241209,161500,1816767146,724,724,724,724,0
20241209,161400,1816767146,724,724,724,724,0
20241209,161300,1816767146,724,724,724,724,0
20241209,161200,1816767146,724,724,724,724,0
20241209,161100,1816767146,724,724,724,724,0
20241209,161000,1816767146,724,724,724,724,0
20241209,160900,1816767146,724,724,724,724,0
20241209,160800,1816767146,724,724,724,724,0
20241209,160700,1816767146,724,724,724,724,0
20241209,160600,1816767146,724,724,724,724,30550
20241209,160500,1816767146,724,724,724,724,0
20241209,160400,1816767146,724,724,724,724,0
20241209,160300,1816767146,724,724,724,724,0
20241209,160200,1816767146,724,724,724,724,0
20241209,160100,1816767146,724,724,724,724,0
20241209,160000,1816767146,724,724,724,724,0
20241209,155900,1816767146,724,724,724,724,0
20241209,155800,1816767146,724,724,724,724,0
20241209,155700,1816767146,724,724,724,724,0
20241209,155600,1816767146,724,724,724,724,0
20241209,155500,1816767146,724,724,724,724,0
20241209,155400,1816767146,724,724,724,724,0
20241209,155300,1816767146,724,724,724,724,0
20241209,155200,1816767146,724,724,724,724,0
20241209,155100,1816767146,724,724,724,724,0
20241209,155000,1816767146,724,724,724,724,0
20241209,154900,1816767146,724,724,724,724,0
20241209,154800,1816767146,724,724,724,724,0
20241209,154700,1816767146,724,724,724,724,0
20241209,154600,1816767146,724,724,724,724,0
20241209,154500,1816767146,724,724,724,724,0
20241209,154400,1816767146,724,724,724,724,0
20241209,154300,1816767146,724,724,724,724,0
20241209,154200,1816767146,724,724,724,724,0
20241209,154100,1816767146,724,724,724,724,0
20241209,154000,1816767146,724,724,724,724,0
20241209,153900,1816767146,724,724,724,724,0
20241209,153800,1816767146,724,724,724,724,0
20241209,153700,1816767146,724,724,724,724,0
20241209,153600,1816767146,724,724,724,724,30550
20241209,153500,1816767146,724,724,724,724,0
20241209,153400,1816767146,724,724,724,724,0
20241209,153300,1816767146,724,724,724,724,0
20241209,153200,1816767146,724,724,724,724,0
20241209,153100,1816767146,724,724,724,724,0
20241209,153000,1816767146,724,724,724,724,30550
20241209,152900,1794648946,724,724,724,724,0
20241209,152800,1794648946,724,724,724,724,0
20241209,152700,1794648946,724,724,724,724,0
20241209,152600,1794648946,724,724,724,724,0
20241209,152500,1794648946,724,724,724,724,0
20241209,152400,1794648946,724,724,724,724,0
20241209,152300,1794648946,724,724,724,724,0
20241209,152200,1794648946,724,724,724,724,0
20241209,152100,1794648946,724,724,724,724,0
20241209,152000,1794648946,724,724,724,724,0
20241209,151900,1794648946,724,725,725,724,8969
20241209,151800,1788147765,725,725,726,725,6215
20241209,151700,1783638922,726,727,727,726,8276
20241209,151600,1777628848,727,726,729,726,2842
20241209,151500,1775565204,726,729,729,726,5001
20241209,151400,1771933099,726,726,729,725,4215
20241209,151300,1768873276,726,728,728,726,7650
20241209,151200,1763319350,728,726,728,726,501
20241209,151100,1762955622,726,726,726,726,670
20241209,151000,1762469202,729,726,729,726,131
20241209,150900,1762374093,726,728,729,726,35236
20241209,150800,1736756992,729,729,729,729,294
20241209,150700,1736542666,729,729,729,729,1206
20241209,150600,1735663492,728,728,728,728,1458
20241209,150500,1734602068,728,728,728,728,560
20241209,150400,1734194388,727,727,727,727,0
20241209,150300,1734194388,727,729,729,727,41
20241209,150200,1734164579,729,727,729,727,58
20241209,150100,1734122411,726,727,727,726,25135
20241209,150000,1715862458,728,728,728,728,1138
20241209,145900,1715033994,728,728,728,728,3106
20241209,145800,1712772826,728,728,728,727,1512
20241209,145700,1711673599,727,729,729,727,5001
20241209,145600,1708035881,728,728,728,728,1500
20241209,145500,1706943881,728,727,728,727,9819
20241209,145400,1699802451,727,727,727,727,14814
20241209,145300,1689032673,728,728,728,728,113
20241209,145200,1688950409,727,728,728,727,801
20241209,145100,1688367805,728,728,728,728,4056
20241209,145000,1685415037,728,729,729,728,5214
20241209,144900,1681614531,729,728,729,728,1431
20241209,144800,1680571363,728,728,728,728,1437
20241209,144700,1679525227,731,732,732,731,14
20241209,144600,1679514992,728,728,728,728,5641
20241209,144500,1675408344,726,726,726,726,668
20241209,144400,1674923376,727,727,727,727,2165
20241209,144300,1673349421,728,728,728,728,0
20241209,144200,1673349421,728,728,728,728,1234
20241209,144100,1672451069,728,730,730,728,33924
20241209,144000,1647742565,729,732,732,729,1000
20241209,143900,1647011015,729,729,729,729,2110
20241209,143800,1645472825,729,732,732,729,274
20241209,143700,1645273076,729,729,732,729,9241
20241209,143600,1638536294,729,730,734,729,5049
20241209,143500,1634849862,734,734,734,734,0
20241209,143400,1634849862,734,734,734,734,0
20241209,143300,1634849862,734,730,734,730,999
20241209,143200,1634120588,730,731,731,730,10005
20241209,143100,1626816088,734,735,735,734,3
20241209,143000,1626813885,732,732,732,732,906
20241209,142900,1626150693,730,730,730,729,34333
20241209,142800,1601107603,730,730,730,730,29639
20241209,142700,1579471133,730,733,735,730,3352
20241209,142600,1577022372,734,732,734,731,48407
20241209,142500,1541613446,732,735,735,732,8900
20241209,142400,1535082386,734,732,734,732,5125
20241209,142300,1531330731,732,733,733,732,7606
20241209,142200,1525761079,733,732,733,732,10001
20241209,142100,1518440346,733,734,736,733,20475
20241209,142000,1503421689,736,734,736,734,9350
20241209,141900,1496553788,732,733,735,732,19992
20241209,141800,1481903954,733,733,733,731,1679
20241209,141700,1480674604,736,733,736,733,8836
20241209,141600,1474192091,734,732,734,732,803
20241209,141500,1473603519,732,728,732,728,17194
20241209,141400,1461058847,727,725,727,725,10366
20241209,141300,1453525865,727,727,727,727,29
20241209,141200,1453504782,727,727,727,727,1
20241209,141100,1453504055,727,723,727,722,1304
20241209,141000,1452562227,723,724,724,723,135
20241209,140900,1452464587,723,724,728,723,1371
20241209,140800,1451471942,724,725,728,724,6714
20241209,140700,1446604252,725,726,726,725,31695
20241209,140600,1423595699,726,729,729,726,28160
20241209,140500,1403109797,727,728,728,727,10063
20241209,140400,1395783996,728,726,728,725,2223
20241209,140300,1394170116,726,726,726,726,299
20241209,140200,1393953042,727,726,727,726,3
20241209,140100,1393950863,725,725,725,725,200
20241209,140000,1393805863,725,727,727,725,29998
20241209,135900,1372017096,729,729,729,729,0
20241209,135800,1372017096,729,729,729,729,1
20241209,135700,1372016367,727,727,727,727,0
20241209,135600,1372016367,727,727,727,727,2000
20241209,135500,1370562367,730,730,730,730,137
20241209,135400,1370462357,727,727,727,727,50
20241209,135300,1370426007,727,730,730,726,98
20241209,135200,1370354474,730,730,730,730,0
20241209,135100,1370354474,730,727,730,727,8
20241209,135000,1370348649,727,727,731,726,801
20241209,134900,1369766023,732,732,732,732,2
20241209,134800,1369764559,732,727,732,727,60
20241209,134700,1369720889,727,728,728,727,5009
20241209,134600,1366074429,732,732,732,732,0
20241209,134500,1366074429,732,732,732,732,0
20241209,134400,1366074429,732,728,732,728,17083
20241209,134300,1353630839,728,726,728,726,8186
20241209,134200,1347681003,726,726,726,726,1005
20241209,134100,1346951373,728,728,728,727,1908
20241209,134000,1345563256,730,730,730,730,0
20241209,133900,1345563256,730,727,730,727,7
20241209,133800,1345558158,727,727,727,727,7
20241209,133700,1345553069,727,727,727,727,0
20241209,133600,1345553069,727,727,727,727,0
20241209,133500,1345553069,727,727,730,727,3580
20241209,133400,1342944459,727,727,727,727,408
20241209,133300,1342647843,727,727,727,727,49
20241209,133200,1342612220,727,727,727,727,45
20241209,133100,1342579505,727,727,727,727,781
20241209,133000,1342011718,726,726,726,726,0
20241209,132900,1342011718,726,726,726,726,0
20241209,132800,1342011718,726,726,726,726,3100
20241209,132700,1339761118,726,726,726,726,985
20241209,132600,1339046008,726,726,726,726,1912
20241209,132500,1337657896,726,725,726,725,1986
20241209,132400,1336217635,725,726,726,725,9534
20241209,132300,1329303681,726,726,726,726,1000
20241209,132200,1328577681,726,726,726,726,0
20241209,132100,1328577681,726,726,726,726,0
20241209,132000,1328577681,726,726,726,726,0
20241209,131900,1328577681,726,726,726,726,10201
20241209,131800,1321171755,726,726,726,726,1945
20241209,131700,1319759685,726,726,726,726,10000
20241209,131600,1312499685,729,726,729,726,10001
20241209,131500,1305238956,727,727,727,727,10000
20241209,131400,1297968956,727,727,727,727,11
20241209,131300,1297960959,727,729,729,726,17208
20241209,131200,1285456710,729,729,729,729,500
20241209,131100,1285092210,729,729,729,729,0
20241209,131000,1285092210,729,729,729,729,587
20241209,130900,1284664287,728,728,728,728,71
20241209,130800,1284612599,728,728,728,728,314
20241209,130700,1284384007,728,729,729,728,1062
20241209,130600,1283610849,731,731,731,731,5
20241209,130500,1283607194,731,731,731,731,1
20241209,130400,1283606463,731,729,731,729,40
20241209,130300,1283577283,732,732,732,732,10
20241209,130200,1283569963,731,731,731,731,50
20241209,130100,1283533413,732,732,732,732,1
20241209,130000,1283532681,727,727,727,727,1
20241209,125900,1283531954,732,731,732,731,10000
20241209,125800,1276212454,732,727,732,727,10000
20241209,125700,1268913343,726,726,726,726,3579
20241209,125600,1266314989,728,726,728,726,4318
20241209,125500,1263180051,726,726,726,726,45
20241209,125400,1263147381,726,726,726,726,10581
20241209,125300,1255465575,724,723,726,721,27042
20241209,125200,1235914671,721,724,724,721,4143
20241209,125100,1232924159,722,722,724,722,74
20241209,125000,1232870591,724,723,726,722,20484
20241209,124900,1218079439,726,722,726,722,10478
20241209,124800,1210509455,722,725,725,720,109999
20241209,124700,1131196015,727,725,727,725,2392
20241209,124600,1129461292,726,728,731,725,60807
20241209,124500,1085269133,731,730,731,728,2001
20241209,124400,1083810959,731,731,731,729,84
20241209,124300,1083749707,731,731,731,731,0
20241209,124200,1083749707,731,731,731,731,39
20241209,124100,1083721198,728,729,731,728,5750
20241209,124000,1079529448,729,732,732,729,12323
20241209,123900,1070541344,729,729,732,729,11
20241209,123800,1070533313,732,729,732,729,2092
20241209,123700,1069008092,732,730,732,730,10010
20241209,123600,1061700790,732,732,732,730,1811
20241209,123500,1060378160,732,732,732,731,511
20241209,123400,1060004611,731,731,732,731,14
20241209,123300,1059994375,733,732,733,732,1014
20241209,123200,1059252113,732,732,732,732,0
20241209,123100,1059252113,732,730,732,730,3892
20241209,123000,1056410949,732,732,732,730,525
20241209,122900,1056027695,732,732,732,732,0
20241209,122800,1056027695,732,730,732,730,2
20241209,122700,1056026233,732,731,732,730,27634
20241209,122600,1035837217,732,731,733,731,701
20241209,122500,1035324592,733,732,733,731,655
20241209,122400,1034845610,733,732,733,732,1001
20241209,122300,1034112877,734,733,734,733,1416
20241209,122200,1033074948,733,733,733,730,288
20241209,122100,1032864626,731,735,735,730,3083
20241209,122000,1030607923,730,732,735,730,36425
20241209,121900,1003987207,735,732,735,732,101
20241209,121800,1003913272,735,731,735,731,5457
20241209,121700,999914609,734,731,734,731,301
20241209,121600,999694575,734,731,734,730,3602
20241209,121500,997061511,734,734,734,734,0
20241209,121400,997061511,734,730,734,730,35
20241209,121300,997035957,735,735,735,735,0
20241209,121200,997035957,735,735,735,735,0
20241209,121100,997035957,735,735,735,735,0
20241209,121000,997035957,735,736,736,735,21
20241209,120900,997020521,732,732,732,732,166
20241209,120800,996899009,728,730,732,728,6578
20241209,120700,992110097,731,731,731,731,102
20241209,120600,992035535,731,731,731,731,0
20241209,120500,992035535,731,731,731,731,0
20241209,120400,992035535,731,731,731,726,20241
20241209,120300,977320315,727,731,731,727,12064
20241209,120200,968521531,731,731,731,731,15
20241209,120100,968510566,731,727,731,727,5001
20241209,120000,964874835,731,727,731,727,13
20241209,115900,964865344,731,727,732,727,10
20241209,115800,964858053,732,730,732,727,40085
20241209,115700,935642578,732,732,732,732,0
20241209,115600,935642578,732,730,732,729,8926
20241209,115500,929135436,730,729,732,729,14
20241209,115400,929125211,729,732,732,729,4
20241209,115300,929122286,732,732,732,729,35
20241209,115200,929096687,732,730,732,730,16069
20241209,115100,917366241,732,731,732,731,103
20241209,115000,917290946,732,731,732,730,3371
20241209,114900,914829660,732,732,732,732,3245
20241209,114800,912454320,735,735,735,735,0
20241209,114700,912454320,735,734,735,734,204
20241209,114600,912304583,735,735,735,735,1
20241209,114500,912303848,736,736,736,736,0
20241209,114400,912303848,736,736,736,736,3000
20241209,114300,910095848,737,732,737,732,1379
20241209,114200,909086415,738,733,738,733,1501
20241209,114100,907986177,739,734,739,733,2748
20241209,114000,905970988,739,737,739,737,2001
20241209,113900,904494525,738,739,739,738,2
20241209,113800,904493048,736,736,740,736,7744
20241209,113700,898773397,740,739,740,739,2500
20241209,113600,896923611,740,736,740,736,5000
20241209,113500,893228095,737,737,737,737,0
20241209,113400,893228095,737,732,737,731,1001
20241209,113300,892495758,738,735,738,735,5001
20241209,113200,888812914,735,734,735,734,174
20241209,113100,888685197,734,731,735,731,19
20241209,113000,888671261,735,731,735,731,6
20241209,112900,888666863,735,731,735,731,1842
20241209,112800,887320345,735,730,735,730,9202
20241209,112700,880566876,734,734,734,734,3541
20241209,112600,877967782,734,731,734,731,5718
20241209,112500,873773152,731,731,731,730,5042
20241209,112400,870091790,731,731,733,730,3126
20241209,112300,867806736,734,731,734,731,201
20241209,112200,867659802,734,734,734,734,0
20241209,112100,867659802,734,735,735,734,201
20241209,112000,867512267,734,734,734,734,11
20241209,111900,867504193,734,731,734,731,119
20241209,111800,867417168,735,734,735,734,3001
20241209,111700,865214433,735,730,735,730,66
20241209,111600,865166004,734,729,734,729,6347
20241209,111500,860517162,733,732,734,729,2556
20241209,111400,858645303,732,727,732,727,254
20241209,111300,858460630,732,732,732,727,4274
20241209,111200,855352901,730,730,730,730,56
20241209,111100,855312021,732,727,732,727,7866
20241209,111000,849591979,730,730,730,730,20
20241209,110900,849577379,730,727,730,727,1799
20241209,110800,848269462,730,730,730,727,812
20241209,110700,847676717,727,727,730,727,1682
20241209,110600,846453370,730,730,730,727,202
20241209,110500,846306510,727,727,730,727,1653
20241209,110400,845104776,730,726,730,725,29662
20241209,110300,823583211,727,726,727,725,8005
20241209,110200,817775984,728,727,728,727,2047
20241209,110100,816287814,727,727,729,727,7
20241209,110000,816282721,729,729,729,729,276
20241209,105900,816081517,726,730,730,726,1895
20241209,105800,814705547,730,730,730,730,4
20241209,105700,814702627,730,730,730,726,116
20241209,105600,814618191,730,730,730,726,11949
20241209,105500,805942240,730,728,730,727,6002
20241209,105400,801578728,730,728,730,728,48
20241209,105300,801543778,730,727,730,726,264
20241209,105200,801352060,730,728,730,723,10001
20241209,105100,794087682,731,730,731,729,407
20241209,105000,793790790,731,730,731,730,4518
20241209,104900,790492648,731,729,731,728,2001
20241209,104800,789035856,732,725,734,725,195
20241209,104700,788894082,725,727,727,724,4375
20241209,104600,785721836,727,727,727,726,445
20241209,104500,785398739,727,727,727,727,1290
20241209,104400,784460909,727,727,727,725,1756
20241209,104300,783187773,725,727,727,724,1005
20241209,104200,782457909,725,727,730,724,8921
20241209,104100,775986086,731,730,732,727,10992
20241209,104000,767974821,734,734,734,734,0
20241209,103900,767974821,734,732,734,732,11
20241209,103800,767966767,734,734,734,730,702
20241209,103700,767454299,730,731,734,729,3014
20241209,103600,765256818,734,734,734,734,16
20241209,103500,765245074,734,733,734,733,1469
20241209,103400,764168254,733,729,733,729,1719
20241209,103300,762913725,730,730,733,730,1933
20241209,103200,761502629,730,730,733,730,11
20241209,103100,761494587,734,734,734,734,1
20241209,103000,761493853,729,729,729,729,1214
20241209,102900,760608847,734,734,734,734,1
20241209,102800,760608113,734,729,734,729,2
20241209,102700,760606650,734,734,734,734,101
20241209,102600,760532516,733,731,735,731,15801
20241209,102500,748964836,731,732,732,731,4340
20241209,102400,745789458,732,730,732,730,3385
20241209,102300,743318406,730,729,730,729,1616
20241209,102200,742139726,732,728,732,728,20574
20241209,102100,727142277,729,731,731,728,7403
20241209,102000,721750442,730,729,732,729,6598
20241209,101900,716939894,733,733,733,729,3544
20241209,101800,714350798,735,735,735,735,136
20241209,101700,714250838,736,735,736,735,2013
20241209,101600,712771282,736,735,736,735,224
20241209,101500,712606450,736,734,736,734,523
20241209,101400,712221556,737,737,737,737,28
20241209,101300,712200920,737,738,738,735,540
20241209,101200,711804011,738,738,738,738,0
20241209,101100,711804011,738,736,738,736,6028
20241209,101000,707366687,736,736,736,736,5
20241209,100900,707363007,736,733,736,733,551
20241209,100800,706957688,737,736,737,736,5043
20241209,100700,703242727,736,736,736,731,79
20241209,100600,703184803,736,731,736,731,9873
20241209,100500,695959072,729,733,736,729,8443
20241209,100400,689782555,736,732,737,732,71
20241209,100300,689730455,737,733,737,732,23
20241209,100200,689713581,739,739,739,739,1
20241209,100100,689712842,738,733,739,733,11205
20241209,100000,681463725,733,732,735,730,11125
20241209,095900,673341345,735,733,735,733,4034
20241209,095800,670384421,733,733,735,733,5161
20241209,095700,666598305,733,730,733,730,212
20241209,095600,666442937,735,735,735,735,1
20241209,095500,666442202,730,730,735,730,345
20241209,095400,666190252,736,736,736,729,3258
20241209,095300,663808893,731,738,738,731,8464
20241209,095200,657615313,733,734,738,733,3900
20241209,095100,654746744,739,739,739,734,2807
20241209,095000,652677174,739,739,739,739,1301
20241209,094900,651715735,740,735,740,733,14536
20241209,094800,640991986,735,735,735,735,1300
20241209,094700,640036486,735,734,735,734,1322
20241209,094600,639066093,734,732,734,732,503
20241209,094500,638696893,734,728,734,728,10820
20241209,094400,630771064,733,730,733,729,13515
20241209,094300,620905611,733,730,733,730,1001
20241209,094200,620173378,733,731,733,731,2606
20241209,094100,618266390,731,729,731,729,1643
20241209,094000,617068641,731,726,731,726,4101
20241209,093900,614091310,731,731,731,731,10
20241209,093800,614084000,731,729,732,725,8227
20241209,093700,608100236,733,729,733,729,1339
20241209,093600,607122749,733,728,733,728,728
20241209,093500,606592004,733,730,733,724,13902
20241209,093400,596461777,730,727,730,727,2201
20241209,093300,594856779,729,729,730,729,2047
20241209,093200,593363286,729,728,729,727,3720
20241209,093100,590653414,725,724,729,724,4955
20241209,093000,587061831,724,723,729,723,1744
20241209,092900,585799146,729,724,729,723,6539
20241209,092800,581062054,724,725,727,724,26732
20241209,092700,561691343,725,725,730,724,11225
20241209,092600,553554662,725,729,729,723,7567
20241209,092500,548074455,725,728,730,725,19119
20241209,092400,534210016,728,732,733,725,20731
20241209,092300,519128828,733,734,734,733,248
20241209,092200,518947036,732,732,738,732,152
20241209,092100,518835610,732,732,740,732,2035
20241209,092000,517345975,740,728,741,728,4942
20241209,091900,513693645,728,728,734,726,35244
20241209,091800,487963465,728,732,732,728,42362
20241209,091700,457024813,732,733,739,732,35173
20241209,091600,431216285,734,738,742,733,76481
20241209,091500,374816288,742,740,743,738,2366
20241209,091400,373066160,743,740,743,734,20845
20241209,091300,357710904,734,749,752,732,77618
20241209,091200,299991217,749,748,750,748,7724
20241209,091100,294200021,750,750,750,748,3429
20241209,091000,291629478,755,751,757,750,6063
20241209,090900,287069655,757,759,759,750,1362
20241209,090800,286045576,751,752,762,749,37679
20241209,090700,257699695,753,755,755,751,15867
20241209,090600,245747510,754,756,760,754,49430
20241209,090500,208424996,760,756,761,756,3897
20241209,090400,205478847,756,758,762,756,7858
20241209,090300,199525883,763,759,764,758,20784
20241209,090200,183743866,759,762,764,756,74789
20241209,090100,127041793,764,766,766,761,11527
20241209,090000,118237214,760,772,772,757,131104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190600 1816767146 724 724 724 724 30550
3 20241209 190500 1816767146 724 724 724 724 0
4 20241209 190400 1816767146 724 724 724 724 0
5 20241209 190300 1816767146 724 724 724 724 0
6 20241209 190200 1816767146 724 724 724 724 0
7 20241209 190100 1816767146 724 724 724 724 0
8 20241209 190000 1816767146 724 724 724 724 0
9 20241209 185900 1816767146 724 724 724 724 0
10 20241209 185800 1816767146 724 724 724 724 0
11 20241209 185700 1816767146 724 724 724 724 0
12 20241209 185600 1816767146 724 724 724 724 0
13 20241209 185500 1816767146 724 724 724 724 0
14 20241209 185400 1816767146 724 724 724 724 0
15 20241209 185300 1816767146 724 724 724 724 0
16 20241209 185200 1816767146 724 724 724 724 0
17 20241209 185100 1816767146 724 724 724 724 0
18 20241209 185000 1816767146 724 724 724 724 0
19 20241209 184900 1816767146 724 724 724 724 0
20 20241209 184800 1816767146 724 724 724 724 0
21 20241209 184700 1816767146 724 724 724 724 0
22 20241209 184600 1816767146 724 724 724 724 0
23 20241209 184500 1816767146 724 724 724 724 0
24 20241209 184400 1816767146 724 724 724 724 0
25 20241209 184300 1816767146 724 724 724 724 0
26 20241209 184200 1816767146 724 724 724 724 0
27 20241209 184100 1816767146 724 724 724 724 0
28 20241209 184000 1816767146 724 724 724 724 0
29 20241209 183900 1816767146 724 724 724 724 0
30 20241209 183800 1816767146 724 724 724 724 0
31 20241209 183700 1816767146 724 724 724 724 0
32 20241209 183600 1816767146 724 724 724 724 30550
33 20241209 183500 1816767146 724 724 724 724 0
34 20241209 183400 1816767146 724 724 724 724 0
35 20241209 183300 1816767146 724 724 724 724 0
36 20241209 183200 1816767146 724 724 724 724 0
37 20241209 183100 1816767146 724 724 724 724 0
38 20241209 183000 1816767146 724 724 724 724 0
39 20241209 182900 1816767146 724 724 724 724 0
40 20241209 182800 1816767146 724 724 724 724 0
41 20241209 182700 1816767146 724 724 724 724 0
42 20241209 182600 1816767146 724 724 724 724 0
43 20241209 182500 1816767146 724 724 724 724 0
44 20241209 182400 1816767146 724 724 724 724 0
45 20241209 182300 1816767146 724 724 724 724 0
46 20241209 182200 1816767146 724 724 724 724 0
47 20241209 182100 1816767146 724 724 724 724 0
48 20241209 182000 1816767146 724 724 724 724 0
49 20241209 181900 1816767146 724 724 724 724 0
50 20241209 181800 1816767146 724 724 724 724 0
51 20241209 181700 1816767146 724 724 724 724 0
52 20241209 181600 1816767146 724 724 724 724 0
53 20241209 181500 1816767146 724 724 724 724 0
54 20241209 181400 1816767146 724 724 724 724 0
55 20241209 181300 1816767146 724 724 724 724 0
56 20241209 181200 1816767146 724 724 724 724 0
57 20241209 181100 1816767146 724 724 724 724 0
58 20241209 181000 1816767146 724 724 724 724 0
59 20241209 180900 1816767146 724 724 724 724 0
60 20241209 180800 1816767146 724 724 724 724 0
61 20241209 180700 1816767146 724 724 724 724 0
62 20241209 180600 1816767146 724 724 724 724 30550
63 20241209 180500 1816767146 724 724 724 724 0
64 20241209 180400 1816767146 724 724 724 724 0
65 20241209 180300 1816767146 724 724 724 724 0
66 20241209 180200 1816767146 724 724 724 724 0
67 20241209 180100 1816767146 724 724 724 724 0
68 20241209 180000 1816767146 724 724 724 724 0
69 20241209 175900 1816767146 724 724 724 724 0
70 20241209 175800 1816767146 724 724 724 724 0
71 20241209 175700 1816767146 724 724 724 724 0
72 20241209 175600 1816767146 724 724 724 724 0
73 20241209 175500 1816767146 724 724 724 724 0
74 20241209 175400 1816767146 724 724 724 724 0
75 20241209 175300 1816767146 724 724 724 724 0
76 20241209 175200 1816767146 724 724 724 724 0
77 20241209 175100 1816767146 724 724 724 724 0
78 20241209 175000 1816767146 724 724 724 724 0
79 20241209 174900 1816767146 724 724 724 724 0
80 20241209 174800 1816767146 724 724 724 724 0
81 20241209 174700 1816767146 724 724 724 724 0
82 20241209 174600 1816767146 724 724 724 724 0
83 20241209 174500 1816767146 724 724 724 724 0
84 20241209 174400 1816767146 724 724 724 724 0
85 20241209 174300 1816767146 724 724 724 724 0
86 20241209 174200 1816767146 724 724 724 724 0
87 20241209 174100 1816767146 724 724 724 724 0
88 20241209 174000 1816767146 724 724 724 724 0
89 20241209 173900 1816767146 724 724 724 724 0
90 20241209 173800 1816767146 724 724 724 724 0
91 20241209 173700 1816767146 724 724 724 724 0
92 20241209 173600 1816767146 724 724 724 724 30550
93 20241209 173500 1816767146 724 724 724 724 0
94 20241209 173400 1816767146 724 724 724 724 0
95 20241209 173300 1816767146 724 724 724 724 0
96 20241209 173200 1816767146 724 724 724 724 0
97 20241209 173100 1816767146 724 724 724 724 0
98 20241209 173000 1816767146 724 724 724 724 0
99 20241209 172900 1816767146 724 724 724 724 0
100 20241209 172800 1816767146 724 724 724 724 0
101 20241209 172700 1816767146 724 724 724 724 0
102 20241209 172600 1816767146 724 724 724 724 0
103 20241209 172500 1816767146 724 724 724 724 0
104 20241209 172400 1816767146 724 724 724 724 0
105 20241209 172300 1816767146 724 724 724 724 0
106 20241209 172200 1816767146 724 724 724 724 0
107 20241209 172100 1816767146 724 724 724 724 0
108 20241209 172000 1816767146 724 724 724 724 0
109 20241209 171900 1816767146 724 724 724 724 0
110 20241209 171800 1816767146 724 724 724 724 0
111 20241209 171700 1816767146 724 724 724 724 0
112 20241209 171600 1816767146 724 724 724 724 0
113 20241209 171500 1816767146 724 724 724 724 0
114 20241209 171400 1816767146 724 724 724 724 0
115 20241209 171300 1816767146 724 724 724 724 0
116 20241209 171200 1816767146 724 724 724 724 0
117 20241209 171100 1816767146 724 724 724 724 0
118 20241209 171000 1816767146 724 724 724 724 0
119 20241209 170900 1816767146 724 724 724 724 0
120 20241209 170800 1816767146 724 724 724 724 0
121 20241209 170700 1816767146 724 724 724 724 0
122 20241209 170600 1816767146 724 724 724 724 30550
123 20241209 170500 1816767146 724 724 724 724 0
124 20241209 170400 1816767146 724 724 724 724 0
125 20241209 170300 1816767146 724 724 724 724 0
126 20241209 170200 1816767146 724 724 724 724 0
127 20241209 170100 1816767146 724 724 724 724 0
128 20241209 170000 1816767146 724 724 724 724 0
129 20241209 165900 1816767146 724 724 724 724 0
130 20241209 165800 1816767146 724 724 724 724 0
131 20241209 165700 1816767146 724 724 724 724 0
132 20241209 165600 1816767146 724 724 724 724 0
133 20241209 165500 1816767146 724 724 724 724 0
134 20241209 165400 1816767146 724 724 724 724 0
135 20241209 165300 1816767146 724 724 724 724 0
136 20241209 165200 1816767146 724 724 724 724 0
137 20241209 165100 1816767146 724 724 724 724 0
138 20241209 165000 1816767146 724 724 724 724 0
139 20241209 164900 1816767146 724 724 724 724 0
140 20241209 164800 1816767146 724 724 724 724 0
141 20241209 164700 1816767146 724 724 724 724 0
142 20241209 164600 1816767146 724 724 724 724 0
143 20241209 164500 1816767146 724 724 724 724 0
144 20241209 164400 1816767146 724 724 724 724 0
145 20241209 164300 1816767146 724 724 724 724 0
146 20241209 164200 1816767146 724 724 724 724 0
147 20241209 164100 1816767146 724 724 724 724 0
148 20241209 164000 1816767146 724 724 724 724 0
149 20241209 163900 1816767146 724 724 724 724 0
150 20241209 163800 1816767146 724 724 724 724 0
151 20241209 163700 1816767146 724 724 724 724 0
152 20241209 163600 1816767146 724 724 724 724 30550
153 20241209 163500 1816767146 724 724 724 724 0
154 20241209 163400 1816767146 724 724 724 724 0
155 20241209 163300 1816767146 724 724 724 724 0
156 20241209 163200 1816767146 724 724 724 724 0
157 20241209 163100 1816767146 724 724 724 724 0
158 20241209 163000 1816767146 724 724 724 724 0
159 20241209 162900 1816767146 724 724 724 724 0
160 20241209 162800 1816767146 724 724 724 724 0
161 20241209 162700 1816767146 724 724 724 724 0
162 20241209 162600 1816767146 724 724 724 724 0
163 20241209 162500 1816767146 724 724 724 724 0
164 20241209 162400 1816767146 724 724 724 724 0
165 20241209 162300 1816767146 724 724 724 724 0
166 20241209 162200 1816767146 724 724 724 724 0
167 20241209 162100 1816767146 724 724 724 724 0
168 20241209 162000 1816767146 724 724 724 724 0
169 20241209 161900 1816767146 724 724 724 724 0
170 20241209 161800 1816767146 724 724 724 724 0
171 20241209 161700 1816767146 724 724 724 724 0
172 20241209 161600 1816767146 724 724 724 724 0
173 20241209 161500 1816767146 724 724 724 724 0
174 20241209 161400 1816767146 724 724 724 724 0
175 20241209 161300 1816767146 724 724 724 724 0
176 20241209 161200 1816767146 724 724 724 724 0
177 20241209 161100 1816767146 724 724 724 724 0
178 20241209 161000 1816767146 724 724 724 724 0
179 20241209 160900 1816767146 724 724 724 724 0
180 20241209 160800 1816767146 724 724 724 724 0
181 20241209 160700 1816767146 724 724 724 724 0
182 20241209 160600 1816767146 724 724 724 724 30550
183 20241209 160500 1816767146 724 724 724 724 0
184 20241209 160400 1816767146 724 724 724 724 0
185 20241209 160300 1816767146 724 724 724 724 0
186 20241209 160200 1816767146 724 724 724 724 0
187 20241209 160100 1816767146 724 724 724 724 0
188 20241209 160000 1816767146 724 724 724 724 0
189 20241209 155900 1816767146 724 724 724 724 0
190 20241209 155800 1816767146 724 724 724 724 0
191 20241209 155700 1816767146 724 724 724 724 0
192 20241209 155600 1816767146 724 724 724 724 0
193 20241209 155500 1816767146 724 724 724 724 0
194 20241209 155400 1816767146 724 724 724 724 0
195 20241209 155300 1816767146 724 724 724 724 0
196 20241209 155200 1816767146 724 724 724 724 0
197 20241209 155100 1816767146 724 724 724 724 0
198 20241209 155000 1816767146 724 724 724 724 0
199 20241209 154900 1816767146 724 724 724 724 0
200 20241209 154800 1816767146 724 724 724 724 0
201 20241209 154700 1816767146 724 724 724 724 0
202 20241209 154600 1816767146 724 724 724 724 0
203 20241209 154500 1816767146 724 724 724 724 0
204 20241209 154400 1816767146 724 724 724 724 0
205 20241209 154300 1816767146 724 724 724 724 0
206 20241209 154200 1816767146 724 724 724 724 0
207 20241209 154100 1816767146 724 724 724 724 0
208 20241209 154000 1816767146 724 724 724 724 0
209 20241209 153900 1816767146 724 724 724 724 0
210 20241209 153800 1816767146 724 724 724 724 0
211 20241209 153700 1816767146 724 724 724 724 0
212 20241209 153600 1816767146 724 724 724 724 30550
213 20241209 153500 1816767146 724 724 724 724 0
214 20241209 153400 1816767146 724 724 724 724 0
215 20241209 153300 1816767146 724 724 724 724 0
216 20241209 153200 1816767146 724 724 724 724 0
217 20241209 153100 1816767146 724 724 724 724 0
218 20241209 153000 1816767146 724 724 724 724 30550
219 20241209 152900 1794648946 724 724 724 724 0
220 20241209 152800 1794648946 724 724 724 724 0
221 20241209 152700 1794648946 724 724 724 724 0
222 20241209 152600 1794648946 724 724 724 724 0
223 20241209 152500 1794648946 724 724 724 724 0
224 20241209 152400 1794648946 724 724 724 724 0
225 20241209 152300 1794648946 724 724 724 724 0
226 20241209 152200 1794648946 724 724 724 724 0
227 20241209 152100 1794648946 724 724 724 724 0
228 20241209 152000 1794648946 724 724 724 724 0
229 20241209 151900 1794648946 724 725 725 724 8969
230 20241209 151800 1788147765 725 725 726 725 6215
231 20241209 151700 1783638922 726 727 727 726 8276
232 20241209 151600 1777628848 727 726 729 726 2842
233 20241209 151500 1775565204 726 729 729 726 5001
234 20241209 151400 1771933099 726 726 729 725 4215
235 20241209 151300 1768873276 726 728 728 726 7650
236 20241209 151200 1763319350 728 726 728 726 501
237 20241209 151100 1762955622 726 726 726 726 670
238 20241209 151000 1762469202 729 726 729 726 131
239 20241209 150900 1762374093 726 728 729 726 35236
240 20241209 150800 1736756992 729 729 729 729 294
241 20241209 150700 1736542666 729 729 729 729 1206
242 20241209 150600 1735663492 728 728 728 728 1458
243 20241209 150500 1734602068 728 728 728 728 560
244 20241209 150400 1734194388 727 727 727 727 0
245 20241209 150300 1734194388 727 729 729 727 41
246 20241209 150200 1734164579 729 727 729 727 58
247 20241209 150100 1734122411 726 727 727 726 25135
248 20241209 150000 1715862458 728 728 728 728 1138
249 20241209 145900 1715033994 728 728 728 728 3106
250 20241209 145800 1712772826 728 728 728 727 1512
251 20241209 145700 1711673599 727 729 729 727 5001
252 20241209 145600 1708035881 728 728 728 728 1500
253 20241209 145500 1706943881 728 727 728 727 9819
254 20241209 145400 1699802451 727 727 727 727 14814
255 20241209 145300 1689032673 728 728 728 728 113
256 20241209 145200 1688950409 727 728 728 727 801
257 20241209 145100 1688367805 728 728 728 728 4056
258 20241209 145000 1685415037 728 729 729 728 5214
259 20241209 144900 1681614531 729 728 729 728 1431
260 20241209 144800 1680571363 728 728 728 728 1437
261 20241209 144700 1679525227 731 732 732 731 14
262 20241209 144600 1679514992 728 728 728 728 5641
263 20241209 144500 1675408344 726 726 726 726 668
264 20241209 144400 1674923376 727 727 727 727 2165
265 20241209 144300 1673349421 728 728 728 728 0
266 20241209 144200 1673349421 728 728 728 728 1234
267 20241209 144100 1672451069 728 730 730 728 33924
268 20241209 144000 1647742565 729 732 732 729 1000
269 20241209 143900 1647011015 729 729 729 729 2110
270 20241209 143800 1645472825 729 732 732 729 274
271 20241209 143700 1645273076 729 729 732 729 9241
272 20241209 143600 1638536294 729 730 734 729 5049
273 20241209 143500 1634849862 734 734 734 734 0
274 20241209 143400 1634849862 734 734 734 734 0
275 20241209 143300 1634849862 734 730 734 730 999
276 20241209 143200 1634120588 730 731 731 730 10005
277 20241209 143100 1626816088 734 735 735 734 3
278 20241209 143000 1626813885 732 732 732 732 906
279 20241209 142900 1626150693 730 730 730 729 34333
280 20241209 142800 1601107603 730 730 730 730 29639
281 20241209 142700 1579471133 730 733 735 730 3352
282 20241209 142600 1577022372 734 732 734 731 48407
283 20241209 142500 1541613446 732 735 735 732 8900
284 20241209 142400 1535082386 734 732 734 732 5125
285 20241209 142300 1531330731 732 733 733 732 7606
286 20241209 142200 1525761079 733 732 733 732 10001
287 20241209 142100 1518440346 733 734 736 733 20475
288 20241209 142000 1503421689 736 734 736 734 9350
289 20241209 141900 1496553788 732 733 735 732 19992
290 20241209 141800 1481903954 733 733 733 731 1679
291 20241209 141700 1480674604 736 733 736 733 8836
292 20241209 141600 1474192091 734 732 734 732 803
293 20241209 141500 1473603519 732 728 732 728 17194
294 20241209 141400 1461058847 727 725 727 725 10366
295 20241209 141300 1453525865 727 727 727 727 29
296 20241209 141200 1453504782 727 727 727 727 1
297 20241209 141100 1453504055 727 723 727 722 1304
298 20241209 141000 1452562227 723 724 724 723 135
299 20241209 140900 1452464587 723 724 728 723 1371
300 20241209 140800 1451471942 724 725 728 724 6714
301 20241209 140700 1446604252 725 726 726 725 31695
302 20241209 140600 1423595699 726 729 729 726 28160
303 20241209 140500 1403109797 727 728 728 727 10063
304 20241209 140400 1395783996 728 726 728 725 2223
305 20241209 140300 1394170116 726 726 726 726 299
306 20241209 140200 1393953042 727 726 727 726 3
307 20241209 140100 1393950863 725 725 725 725 200
308 20241209 140000 1393805863 725 727 727 725 29998
309 20241209 135900 1372017096 729 729 729 729 0
310 20241209 135800 1372017096 729 729 729 729 1
311 20241209 135700 1372016367 727 727 727 727 0
312 20241209 135600 1372016367 727 727 727 727 2000
313 20241209 135500 1370562367 730 730 730 730 137
314 20241209 135400 1370462357 727 727 727 727 50
315 20241209 135300 1370426007 727 730 730 726 98
316 20241209 135200 1370354474 730 730 730 730 0
317 20241209 135100 1370354474 730 727 730 727 8
318 20241209 135000 1370348649 727 727 731 726 801
319 20241209 134900 1369766023 732 732 732 732 2
320 20241209 134800 1369764559 732 727 732 727 60
321 20241209 134700 1369720889 727 728 728 727 5009
322 20241209 134600 1366074429 732 732 732 732 0
323 20241209 134500 1366074429 732 732 732 732 0
324 20241209 134400 1366074429 732 728 732 728 17083
325 20241209 134300 1353630839 728 726 728 726 8186
326 20241209 134200 1347681003 726 726 726 726 1005
327 20241209 134100 1346951373 728 728 728 727 1908
328 20241209 134000 1345563256 730 730 730 730 0
329 20241209 133900 1345563256 730 727 730 727 7
330 20241209 133800 1345558158 727 727 727 727 7
331 20241209 133700 1345553069 727 727 727 727 0
332 20241209 133600 1345553069 727 727 727 727 0
333 20241209 133500 1345553069 727 727 730 727 3580
334 20241209 133400 1342944459 727 727 727 727 408
335 20241209 133300 1342647843 727 727 727 727 49
336 20241209 133200 1342612220 727 727 727 727 45
337 20241209 133100 1342579505 727 727 727 727 781
338 20241209 133000 1342011718 726 726 726 726 0
339 20241209 132900 1342011718 726 726 726 726 0
340 20241209 132800 1342011718 726 726 726 726 3100
341 20241209 132700 1339761118 726 726 726 726 985
342 20241209 132600 1339046008 726 726 726 726 1912
343 20241209 132500 1337657896 726 725 726 725 1986
344 20241209 132400 1336217635 725 726 726 725 9534
345 20241209 132300 1329303681 726 726 726 726 1000
346 20241209 132200 1328577681 726 726 726 726 0
347 20241209 132100 1328577681 726 726 726 726 0
348 20241209 132000 1328577681 726 726 726 726 0
349 20241209 131900 1328577681 726 726 726 726 10201
350 20241209 131800 1321171755 726 726 726 726 1945
351 20241209 131700 1319759685 726 726 726 726 10000
352 20241209 131600 1312499685 729 726 729 726 10001
353 20241209 131500 1305238956 727 727 727 727 10000
354 20241209 131400 1297968956 727 727 727 727 11
355 20241209 131300 1297960959 727 729 729 726 17208
356 20241209 131200 1285456710 729 729 729 729 500
357 20241209 131100 1285092210 729 729 729 729 0
358 20241209 131000 1285092210 729 729 729 729 587
359 20241209 130900 1284664287 728 728 728 728 71
360 20241209 130800 1284612599 728 728 728 728 314
361 20241209 130700 1284384007 728 729 729 728 1062
362 20241209 130600 1283610849 731 731 731 731 5
363 20241209 130500 1283607194 731 731 731 731 1
364 20241209 130400 1283606463 731 729 731 729 40
365 20241209 130300 1283577283 732 732 732 732 10
366 20241209 130200 1283569963 731 731 731 731 50
367 20241209 130100 1283533413 732 732 732 732 1
368 20241209 130000 1283532681 727 727 727 727 1
369 20241209 125900 1283531954 732 731 732 731 10000
370 20241209 125800 1276212454 732 727 732 727 10000
371 20241209 125700 1268913343 726 726 726 726 3579
372 20241209 125600 1266314989 728 726 728 726 4318
373 20241209 125500 1263180051 726 726 726 726 45
374 20241209 125400 1263147381 726 726 726 726 10581
375 20241209 125300 1255465575 724 723 726 721 27042
376 20241209 125200 1235914671 721 724 724 721 4143
377 20241209 125100 1232924159 722 722 724 722 74
378 20241209 125000 1232870591 724 723 726 722 20484
379 20241209 124900 1218079439 726 722 726 722 10478
380 20241209 124800 1210509455 722 725 725 720 109999
381 20241209 124700 1131196015 727 725 727 725 2392
382 20241209 124600 1129461292 726 728 731 725 60807
383 20241209 124500 1085269133 731 730 731 728 2001
384 20241209 124400 1083810959 731 731 731 729 84
385 20241209 124300 1083749707 731 731 731 731 0
386 20241209 124200 1083749707 731 731 731 731 39
387 20241209 124100 1083721198 728 729 731 728 5750
388 20241209 124000 1079529448 729 732 732 729 12323
389 20241209 123900 1070541344 729 729 732 729 11
390 20241209 123800 1070533313 732 729 732 729 2092
391 20241209 123700 1069008092 732 730 732 730 10010
392 20241209 123600 1061700790 732 732 732 730 1811
393 20241209 123500 1060378160 732 732 732 731 511
394 20241209 123400 1060004611 731 731 732 731 14
395 20241209 123300 1059994375 733 732 733 732 1014
396 20241209 123200 1059252113 732 732 732 732 0
397 20241209 123100 1059252113 732 730 732 730 3892
398 20241209 123000 1056410949 732 732 732 730 525
399 20241209 122900 1056027695 732 732 732 732 0
400 20241209 122800 1056027695 732 730 732 730 2
401 20241209 122700 1056026233 732 731 732 730 27634
402 20241209 122600 1035837217 732 731 733 731 701
403 20241209 122500 1035324592 733 732 733 731 655
404 20241209 122400 1034845610 733 732 733 732 1001
405 20241209 122300 1034112877 734 733 734 733 1416
406 20241209 122200 1033074948 733 733 733 730 288
407 20241209 122100 1032864626 731 735 735 730 3083
408 20241209 122000 1030607923 730 732 735 730 36425
409 20241209 121900 1003987207 735 732 735 732 101
410 20241209 121800 1003913272 735 731 735 731 5457
411 20241209 121700 999914609 734 731 734 731 301
412 20241209 121600 999694575 734 731 734 730 3602
413 20241209 121500 997061511 734 734 734 734 0
414 20241209 121400 997061511 734 730 734 730 35
415 20241209 121300 997035957 735 735 735 735 0
416 20241209 121200 997035957 735 735 735 735 0
417 20241209 121100 997035957 735 735 735 735 0
418 20241209 121000 997035957 735 736 736 735 21
419 20241209 120900 997020521 732 732 732 732 166
420 20241209 120800 996899009 728 730 732 728 6578
421 20241209 120700 992110097 731 731 731 731 102
422 20241209 120600 992035535 731 731 731 731 0
423 20241209 120500 992035535 731 731 731 731 0
424 20241209 120400 992035535 731 731 731 726 20241
425 20241209 120300 977320315 727 731 731 727 12064
426 20241209 120200 968521531 731 731 731 731 15
427 20241209 120100 968510566 731 727 731 727 5001
428 20241209 120000 964874835 731 727 731 727 13
429 20241209 115900 964865344 731 727 732 727 10
430 20241209 115800 964858053 732 730 732 727 40085
431 20241209 115700 935642578 732 732 732 732 0
432 20241209 115600 935642578 732 730 732 729 8926
433 20241209 115500 929135436 730 729 732 729 14
434 20241209 115400 929125211 729 732 732 729 4
435 20241209 115300 929122286 732 732 732 729 35
436 20241209 115200 929096687 732 730 732 730 16069
437 20241209 115100 917366241 732 731 732 731 103
438 20241209 115000 917290946 732 731 732 730 3371
439 20241209 114900 914829660 732 732 732 732 3245
440 20241209 114800 912454320 735 735 735 735 0
441 20241209 114700 912454320 735 734 735 734 204
442 20241209 114600 912304583 735 735 735 735 1
443 20241209 114500 912303848 736 736 736 736 0
444 20241209 114400 912303848 736 736 736 736 3000
445 20241209 114300 910095848 737 732 737 732 1379
446 20241209 114200 909086415 738 733 738 733 1501
447 20241209 114100 907986177 739 734 739 733 2748
448 20241209 114000 905970988 739 737 739 737 2001
449 20241209 113900 904494525 738 739 739 738 2
450 20241209 113800 904493048 736 736 740 736 7744
451 20241209 113700 898773397 740 739 740 739 2500
452 20241209 113600 896923611 740 736 740 736 5000
453 20241209 113500 893228095 737 737 737 737 0
454 20241209 113400 893228095 737 732 737 731 1001
455 20241209 113300 892495758 738 735 738 735 5001
456 20241209 113200 888812914 735 734 735 734 174
457 20241209 113100 888685197 734 731 735 731 19
458 20241209 113000 888671261 735 731 735 731 6
459 20241209 112900 888666863 735 731 735 731 1842
460 20241209 112800 887320345 735 730 735 730 9202
461 20241209 112700 880566876 734 734 734 734 3541
462 20241209 112600 877967782 734 731 734 731 5718
463 20241209 112500 873773152 731 731 731 730 5042
464 20241209 112400 870091790 731 731 733 730 3126
465 20241209 112300 867806736 734 731 734 731 201
466 20241209 112200 867659802 734 734 734 734 0
467 20241209 112100 867659802 734 735 735 734 201
468 20241209 112000 867512267 734 734 734 734 11
469 20241209 111900 867504193 734 731 734 731 119
470 20241209 111800 867417168 735 734 735 734 3001
471 20241209 111700 865214433 735 730 735 730 66
472 20241209 111600 865166004 734 729 734 729 6347
473 20241209 111500 860517162 733 732 734 729 2556
474 20241209 111400 858645303 732 727 732 727 254
475 20241209 111300 858460630 732 732 732 727 4274
476 20241209 111200 855352901 730 730 730 730 56
477 20241209 111100 855312021 732 727 732 727 7866
478 20241209 111000 849591979 730 730 730 730 20
479 20241209 110900 849577379 730 727 730 727 1799
480 20241209 110800 848269462 730 730 730 727 812
481 20241209 110700 847676717 727 727 730 727 1682
482 20241209 110600 846453370 730 730 730 727 202
483 20241209 110500 846306510 727 727 730 727 1653
484 20241209 110400 845104776 730 726 730 725 29662
485 20241209 110300 823583211 727 726 727 725 8005
486 20241209 110200 817775984 728 727 728 727 2047
487 20241209 110100 816287814 727 727 729 727 7
488 20241209 110000 816282721 729 729 729 729 276
489 20241209 105900 816081517 726 730 730 726 1895
490 20241209 105800 814705547 730 730 730 730 4
491 20241209 105700 814702627 730 730 730 726 116
492 20241209 105600 814618191 730 730 730 726 11949
493 20241209 105500 805942240 730 728 730 727 6002
494 20241209 105400 801578728 730 728 730 728 48
495 20241209 105300 801543778 730 727 730 726 264
496 20241209 105200 801352060 730 728 730 723 10001
497 20241209 105100 794087682 731 730 731 729 407
498 20241209 105000 793790790 731 730 731 730 4518
499 20241209 104900 790492648 731 729 731 728 2001
500 20241209 104800 789035856 732 725 734 725 195
501 20241209 104700 788894082 725 727 727 724 4375
502 20241209 104600 785721836 727 727 727 726 445
503 20241209 104500 785398739 727 727 727 727 1290
504 20241209 104400 784460909 727 727 727 725 1756
505 20241209 104300 783187773 725 727 727 724 1005
506 20241209 104200 782457909 725 727 730 724 8921
507 20241209 104100 775986086 731 730 732 727 10992
508 20241209 104000 767974821 734 734 734 734 0
509 20241209 103900 767974821 734 732 734 732 11
510 20241209 103800 767966767 734 734 734 730 702
511 20241209 103700 767454299 730 731 734 729 3014
512 20241209 103600 765256818 734 734 734 734 16
513 20241209 103500 765245074 734 733 734 733 1469
514 20241209 103400 764168254 733 729 733 729 1719
515 20241209 103300 762913725 730 730 733 730 1933
516 20241209 103200 761502629 730 730 733 730 11
517 20241209 103100 761494587 734 734 734 734 1
518 20241209 103000 761493853 729 729 729 729 1214
519 20241209 102900 760608847 734 734 734 734 1
520 20241209 102800 760608113 734 729 734 729 2
521 20241209 102700 760606650 734 734 734 734 101
522 20241209 102600 760532516 733 731 735 731 15801
523 20241209 102500 748964836 731 732 732 731 4340
524 20241209 102400 745789458 732 730 732 730 3385
525 20241209 102300 743318406 730 729 730 729 1616
526 20241209 102200 742139726 732 728 732 728 20574
527 20241209 102100 727142277 729 731 731 728 7403
528 20241209 102000 721750442 730 729 732 729 6598
529 20241209 101900 716939894 733 733 733 729 3544
530 20241209 101800 714350798 735 735 735 735 136
531 20241209 101700 714250838 736 735 736 735 2013
532 20241209 101600 712771282 736 735 736 735 224
533 20241209 101500 712606450 736 734 736 734 523
534 20241209 101400 712221556 737 737 737 737 28
535 20241209 101300 712200920 737 738 738 735 540
536 20241209 101200 711804011 738 738 738 738 0
537 20241209 101100 711804011 738 736 738 736 6028
538 20241209 101000 707366687 736 736 736 736 5
539 20241209 100900 707363007 736 733 736 733 551
540 20241209 100800 706957688 737 736 737 736 5043
541 20241209 100700 703242727 736 736 736 731 79
542 20241209 100600 703184803 736 731 736 731 9873
543 20241209 100500 695959072 729 733 736 729 8443
544 20241209 100400 689782555 736 732 737 732 71
545 20241209 100300 689730455 737 733 737 732 23
546 20241209 100200 689713581 739 739 739 739 1
547 20241209 100100 689712842 738 733 739 733 11205
548 20241209 100000 681463725 733 732 735 730 11125
549 20241209 095900 673341345 735 733 735 733 4034
550 20241209 095800 670384421 733 733 735 733 5161
551 20241209 095700 666598305 733 730 733 730 212
552 20241209 095600 666442937 735 735 735 735 1
553 20241209 095500 666442202 730 730 735 730 345
554 20241209 095400 666190252 736 736 736 729 3258
555 20241209 095300 663808893 731 738 738 731 8464
556 20241209 095200 657615313 733 734 738 733 3900
557 20241209 095100 654746744 739 739 739 734 2807
558 20241209 095000 652677174 739 739 739 739 1301
559 20241209 094900 651715735 740 735 740 733 14536
560 20241209 094800 640991986 735 735 735 735 1300
561 20241209 094700 640036486 735 734 735 734 1322
562 20241209 094600 639066093 734 732 734 732 503
563 20241209 094500 638696893 734 728 734 728 10820
564 20241209 094400 630771064 733 730 733 729 13515
565 20241209 094300 620905611 733 730 733 730 1001
566 20241209 094200 620173378 733 731 733 731 2606
567 20241209 094100 618266390 731 729 731 729 1643
568 20241209 094000 617068641 731 726 731 726 4101
569 20241209 093900 614091310 731 731 731 731 10
570 20241209 093800 614084000 731 729 732 725 8227
571 20241209 093700 608100236 733 729 733 729 1339
572 20241209 093600 607122749 733 728 733 728 728
573 20241209 093500 606592004 733 730 733 724 13902
574 20241209 093400 596461777 730 727 730 727 2201
575 20241209 093300 594856779 729 729 730 729 2047
576 20241209 093200 593363286 729 728 729 727 3720
577 20241209 093100 590653414 725 724 729 724 4955
578 20241209 093000 587061831 724 723 729 723 1744
579 20241209 092900 585799146 729 724 729 723 6539
580 20241209 092800 581062054 724 725 727 724 26732
581 20241209 092700 561691343 725 725 730 724 11225
582 20241209 092600 553554662 725 729 729 723 7567
583 20241209 092500 548074455 725 728 730 725 19119
584 20241209 092400 534210016 728 732 733 725 20731
585 20241209 092300 519128828 733 734 734 733 248
586 20241209 092200 518947036 732 732 738 732 152
587 20241209 092100 518835610 732 732 740 732 2035
588 20241209 092000 517345975 740 728 741 728 4942
589 20241209 091900 513693645 728 728 734 726 35244
590 20241209 091800 487963465 728 732 732 728 42362
591 20241209 091700 457024813 732 733 739 732 35173
592 20241209 091600 431216285 734 738 742 733 76481
593 20241209 091500 374816288 742 740 743 738 2366
594 20241209 091400 373066160 743 740 743 734 20845
595 20241209 091300 357710904 734 749 752 732 77618
596 20241209 091200 299991217 749 748 750 748 7724
597 20241209 091100 294200021 750 750 750 748 3429
598 20241209 091000 291629478 755 751 757 750 6063
599 20241209 090900 287069655 757 759 759 750 1362
600 20241209 090800 286045576 751 752 762 749 37679
601 20241209 090700 257699695 753 755 755 751 15867
602 20241209 090600 245747510 754 756 760 754 49430
603 20241209 090500 208424996 760 756 761 756 3897
604 20241209 090400 205478847 756 758 762 756 7858
605 20241209 090300 199525883 763 759 764 758 20784
606 20241209 090200 183743866 759 762 764 756 74789
607 20241209 090100 127041793 764 766 766 761 11527
608 20241209 090000 118237214 760 772 772 757 131104