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

623
036090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192100,1690370269,688,688,688,688,44738
20241209,192000,1690370269,688,688,688,688,0
20241209,191900,1690370269,688,688,688,688,0
20241209,191800,1690370269,688,688,688,688,0
20241209,191700,1690370269,688,688,688,688,0
20241209,191600,1690370269,688,688,688,688,0
20241209,191500,1690370269,688,688,688,688,0
20241209,191400,1690370269,688,688,688,688,0
20241209,191300,1690370269,688,688,688,688,0
20241209,191200,1690370269,688,688,688,688,0
20241209,191100,1690370269,688,688,688,688,0
20241209,191000,1690370269,688,688,688,688,0
20241209,190900,1690370269,688,688,688,688,0
20241209,190800,1690370269,688,688,688,688,0
20241209,190700,1690370269,688,688,688,688,0
20241209,190600,1690370269,688,688,688,688,0
20241209,190500,1690370269,688,688,688,688,0
20241209,190400,1690370269,688,688,688,688,0
20241209,190300,1690370269,688,688,688,688,0
20241209,190200,1690370269,688,688,688,688,0
20241209,190100,1690370269,688,688,688,688,0
20241209,190000,1690370269,688,688,688,688,0
20241209,185900,1690370269,688,688,688,688,0
20241209,185800,1690370269,688,688,688,688,0
20241209,185700,1690370269,688,688,688,688,0
20241209,185600,1690370269,688,688,688,688,0
20241209,185500,1690370269,688,688,688,688,0
20241209,185400,1690370269,688,688,688,688,0
20241209,185300,1690370269,688,688,688,688,0
20241209,185200,1690370269,688,688,688,688,0
20241209,185100,1690370269,688,688,688,688,44738
20241209,185000,1690370269,688,688,688,688,0
20241209,184900,1690370269,688,688,688,688,0
20241209,184800,1690370269,688,688,688,688,0
20241209,184700,1690370269,688,688,688,688,0
20241209,184600,1690370269,688,688,688,688,0
20241209,184500,1690370269,688,688,688,688,0
20241209,184400,1690370269,688,688,688,688,0
20241209,184300,1690370269,688,688,688,688,0
20241209,184200,1690370269,688,688,688,688,0
20241209,184100,1690370269,688,688,688,688,0
20241209,184000,1690370269,688,688,688,688,0
20241209,183900,1690370269,688,688,688,688,0
20241209,183800,1690370269,688,688,688,688,0
20241209,183700,1690370269,688,688,688,688,0
20241209,183600,1690370269,688,688,688,688,0
20241209,183500,1690370269,688,688,688,688,0
20241209,183400,1690370269,688,688,688,688,0
20241209,183300,1690370269,688,688,688,688,0
20241209,183200,1690370269,688,688,688,688,0
20241209,183100,1690370269,688,688,688,688,0
20241209,183000,1690370269,688,688,688,688,0
20241209,182900,1690370269,688,688,688,688,0
20241209,182800,1690370269,688,688,688,688,0
20241209,182700,1690370269,688,688,688,688,0
20241209,182600,1690370269,688,688,688,688,0
20241209,182500,1690370269,688,688,688,688,0
20241209,182400,1690370269,688,688,688,688,0
20241209,182300,1690370269,688,688,688,688,0
20241209,182200,1690370269,688,688,688,688,0
20241209,182100,1690370269,688,688,688,688,44738
20241209,182000,1690370269,688,688,688,688,0
20241209,181900,1690370269,688,688,688,688,0
20241209,181800,1690370269,688,688,688,688,0
20241209,181700,1690370269,688,688,688,688,0
20241209,181600,1690370269,688,688,688,688,0
20241209,181500,1690370269,688,688,688,688,0
20241209,181400,1690370269,688,688,688,688,0
20241209,181300,1690370269,688,688,688,688,0
20241209,181200,1690370269,688,688,688,688,0
20241209,181100,1690370269,688,688,688,688,0
20241209,181000,1690370269,688,688,688,688,0
20241209,180900,1690370269,688,688,688,688,0
20241209,180800,1690370269,688,688,688,688,0
20241209,180700,1690370269,688,688,688,688,0
20241209,180600,1690370269,688,688,688,688,0
20241209,180500,1690370269,688,688,688,688,0
20241209,180400,1690370269,688,688,688,688,0
20241209,180300,1690370269,688,688,688,688,0
20241209,180200,1690370269,688,688,688,688,0
20241209,180100,1690370269,688,688,688,688,0
20241209,180000,1690370269,688,688,688,688,0
20241209,175900,1690370269,688,688,688,688,0
20241209,175800,1690370269,688,688,688,688,0
20241209,175700,1690370269,688,688,688,688,0
20241209,175600,1690370269,688,688,688,688,0
20241209,175500,1690370269,688,688,688,688,0
20241209,175400,1690370269,688,688,688,688,0
20241209,175300,1690370269,688,688,688,688,0
20241209,175200,1690370269,688,688,688,688,0
20241209,175100,1690370269,688,688,688,688,44738
20241209,175000,1690370269,688,688,688,688,0
20241209,174900,1690370269,688,688,688,688,0
20241209,174800,1690370269,688,688,688,688,0
20241209,174700,1690370269,688,688,688,688,0
20241209,174600,1690370269,688,688,688,688,0
20241209,174500,1690370269,688,688,688,688,0
20241209,174400,1690370269,688,688,688,688,0
20241209,174300,1690370269,688,688,688,688,0
20241209,174200,1690370269,688,688,688,688,0
20241209,174100,1690370269,688,688,688,688,0
20241209,174000,1690370269,688,688,688,688,0
20241209,173900,1690370269,688,688,688,688,0
20241209,173800,1690370269,688,688,688,688,0
20241209,173700,1690370269,688,688,688,688,0
20241209,173600,1690370269,688,688,688,688,0
20241209,173500,1690370269,688,688,688,688,0
20241209,173400,1690370269,688,688,688,688,0
20241209,173300,1690370269,688,688,688,688,0
20241209,173200,1690370269,688,688,688,688,0
20241209,173100,1690370269,688,688,688,688,0
20241209,173000,1690370269,688,688,688,688,0
20241209,172900,1690370269,688,688,688,688,0
20241209,172800,1690370269,688,688,688,688,0
20241209,172700,1690370269,688,688,688,688,0
20241209,172600,1690370269,688,688,688,688,0
20241209,172500,1690370269,688,688,688,688,0
20241209,172400,1690370269,688,688,688,688,0
20241209,172300,1690370269,688,688,688,688,0
20241209,172200,1690370269,688,688,688,688,0
20241209,172100,1690370269,688,688,688,688,44738
20241209,172000,1690370269,688,688,688,688,0
20241209,171900,1690370269,688,688,688,688,0
20241209,171800,1690370269,688,688,688,688,0
20241209,171700,1690370269,688,688,688,688,0
20241209,171600,1690370269,688,688,688,688,0
20241209,171500,1690370269,688,688,688,688,0
20241209,171400,1690370269,688,688,688,688,0
20241209,171300,1690370269,688,688,688,688,0
20241209,171200,1690370269,688,688,688,688,0
20241209,171100,1690370269,688,688,688,688,0
20241209,171000,1690370269,688,688,688,688,0
20241209,170900,1690370269,688,688,688,688,0
20241209,170800,1690370269,688,688,688,688,0
20241209,170700,1690370269,688,688,688,688,0
20241209,170600,1690370269,688,688,688,688,0
20241209,170500,1690370269,688,688,688,688,0
20241209,170400,1690370269,688,688,688,688,0
20241209,170300,1690370269,688,688,688,688,0
20241209,170200,1690370269,688,688,688,688,0
20241209,170100,1690370269,688,688,688,688,0
20241209,170000,1690370269,688,688,688,688,0
20241209,165900,1690370269,688,688,688,688,0
20241209,165800,1690370269,688,688,688,688,0
20241209,165700,1690370269,688,688,688,688,0
20241209,165600,1690370269,688,688,688,688,0
20241209,165500,1690370269,688,688,688,688,0
20241209,165400,1690370269,688,688,688,688,0
20241209,165300,1690370269,688,688,688,688,0
20241209,165200,1690370269,688,688,688,688,0
20241209,165100,1690370269,688,688,688,688,44738
20241209,165000,1690370269,688,688,688,688,0
20241209,164900,1690370269,688,688,688,688,0
20241209,164800,1690370269,688,688,688,688,0
20241209,164700,1690370269,688,688,688,688,0
20241209,164600,1690370269,688,688,688,688,0
20241209,164500,1690370269,688,688,688,688,0
20241209,164400,1690370269,688,688,688,688,0
20241209,164300,1690370269,688,688,688,688,0
20241209,164200,1690370269,688,688,688,688,0
20241209,164100,1690370269,688,688,688,688,0
20241209,164000,1690370269,688,688,688,688,0
20241209,163900,1690370269,688,688,688,688,0
20241209,163800,1690370269,688,688,688,688,0
20241209,163700,1690370269,688,688,688,688,0
20241209,163600,1690370269,688,688,688,688,0
20241209,163500,1690370269,688,688,688,688,0
20241209,163400,1690370269,688,688,688,688,0
20241209,163300,1690370269,688,688,688,688,0
20241209,163200,1690370269,688,688,688,688,0
20241209,163100,1690370269,688,688,688,688,0
20241209,163000,1690370269,688,688,688,688,0
20241209,162900,1690370269,688,688,688,688,0
20241209,162800,1690370269,688,688,688,688,0
20241209,162700,1690370269,688,688,688,688,0
20241209,162600,1690370269,688,688,688,688,0
20241209,162500,1690370269,688,688,688,688,0
20241209,162400,1690370269,688,688,688,688,0
20241209,162300,1690370269,688,688,688,688,0
20241209,162200,1690370269,688,688,688,688,0
20241209,162100,1690370269,688,688,688,688,44738
20241209,162000,1690370269,688,688,688,688,0
20241209,161900,1690370269,688,688,688,688,0
20241209,161800,1690370269,688,688,688,688,0
20241209,161700,1690370269,688,688,688,688,0
20241209,161600,1690370269,688,688,688,688,0
20241209,161500,1690370269,688,688,688,688,0
20241209,161400,1690370269,688,688,688,688,0
20241209,161300,1690370269,688,688,688,688,0
20241209,161200,1690370269,688,688,688,688,0
20241209,161100,1690370269,688,688,688,688,0
20241209,161000,1690370269,688,688,688,688,0
20241209,160900,1690370269,688,688,688,688,0
20241209,160800,1690370269,688,688,688,688,0
20241209,160700,1690370269,688,688,688,688,0
20241209,160600,1690370269,688,688,688,688,0
20241209,160500,1690370269,688,688,688,688,0
20241209,160400,1690370269,688,688,688,688,0
20241209,160300,1690370269,688,688,688,688,0
20241209,160200,1690370269,688,688,688,688,0
20241209,160100,1690370269,688,688,688,688,0
20241209,160000,1690370269,688,688,688,688,0
20241209,155900,1690370269,688,688,688,688,0
20241209,155800,1690370269,688,688,688,688,0
20241209,155700,1690370269,688,688,688,688,0
20241209,155600,1690370269,688,688,688,688,0
20241209,155500,1690370269,688,688,688,688,0
20241209,155400,1690370269,688,688,688,688,0
20241209,155300,1690370269,688,688,688,688,0
20241209,155200,1690370269,688,688,688,688,0
20241209,155100,1690370269,688,688,688,688,44738
20241209,155000,1690370269,688,688,688,688,0
20241209,154900,1690370269,688,688,688,688,0
20241209,154800,1690370269,688,688,688,688,0
20241209,154700,1690370269,688,688,688,688,0
20241209,154600,1690370269,688,688,688,688,0
20241209,154500,1690370269,688,688,688,688,0
20241209,154400,1690370269,688,688,688,688,0
20241209,154300,1690370269,688,688,688,688,0
20241209,154200,1690370269,688,688,688,688,0
20241209,154100,1690370269,688,688,688,688,0
20241209,154000,1690370269,688,688,688,688,0
20241209,153900,1690370269,688,688,688,688,0
20241209,153800,1690370269,688,688,688,688,0
20241209,153700,1690370269,688,688,688,688,0
20241209,153600,1690370269,688,688,688,688,0
20241209,153500,1690370269,688,688,688,688,0
20241209,153400,1690370269,688,688,688,688,0
20241209,153300,1690370269,688,688,688,688,0
20241209,153200,1690370269,688,688,688,688,0
20241209,153100,1690370269,688,688,688,688,0
20241209,153000,1690370269,688,688,688,688,44738
20241209,152900,1659590525,687,687,687,687,0
20241209,152800,1659590525,687,687,687,687,0
20241209,152700,1659590525,687,687,687,687,0
20241209,152600,1659590525,687,687,687,687,0
20241209,152500,1659590525,687,687,687,687,0
20241209,152400,1659590525,687,687,687,687,0
20241209,152300,1659590525,687,687,687,687,0
20241209,152200,1659590525,687,687,687,687,0
20241209,152100,1659590525,687,687,687,687,0
20241209,152000,1659590525,687,687,687,687,0
20241209,151900,1659590525,687,692,692,687,31436
20241209,151800,1637961562,691,693,694,691,13886
20241209,151700,1628342121,695,693,695,692,2879
20241209,151600,1626345562,691,692,693,691,4356
20241209,151500,1623331228,692,693,693,692,2900
20241209,151400,1621322037,693,694,695,692,20082
20241209,151300,1607386982,694,695,695,694,12002
20241209,151200,1599049806,695,697,697,695,15467
20241209,151100,1588285793,696,696,697,696,10053
20241209,151000,1581288853,697,697,698,696,6483
20241209,150900,1576768767,697,697,697,697,527
20241209,150800,1576401448,697,696,697,696,4956
20241209,150700,1572950672,696,698,698,696,5115
20241209,150600,1569385201,697,699,699,697,12454
20241209,150500,1560695070,699,700,700,698,4311
20241209,150400,1557681534,699,699,700,699,1199
20241209,150300,1556842428,699,700,700,699,10221
20241209,150200,1549693087,700,701,701,700,668
20241209,150100,1549225462,701,702,702,700,190631
20241209,150000,1415735651,702,702,702,701,21343
20241209,145900,1400753589,701,702,702,701,2069
20241209,145800,1399303161,702,701,702,701,222
20241209,145700,1399147415,702,702,702,701,2665
20241209,145600,1397277692,702,702,702,701,11065
20241209,145500,1389520063,701,701,701,701,2
20241209,145400,1389518661,702,702,702,702,157
20241209,145300,1389408447,702,702,702,702,7598
20241209,145200,1384074651,702,702,702,701,27126
20241209,145100,1365053899,701,701,701,701,1275
20241209,145000,1364160124,701,701,701,701,1
20241209,144900,1364159423,702,703,703,702,11145
20241209,144800,1356335632,703,702,703,702,11787
20241209,144700,1348055601,702,703,703,702,295
20241209,144600,1347848226,703,703,703,703,2222
20241209,144500,1346286160,702,703,703,702,119
20241209,144400,1346202516,703,703,703,703,135
20241209,144300,1346107611,702,703,703,702,162
20241209,144200,1345993825,703,703,703,703,1
20241209,144100,1345993122,703,702,703,702,415
20241209,144000,1345701753,701,701,702,701,3045
20241209,143900,1343566417,701,701,701,701,323
20241209,143800,1343339994,702,702,702,702,4240
20241209,143700,1340363514,702,703,703,702,536
20241209,143600,1339987206,702,702,702,702,1392
20241209,143500,1339010022,702,702,702,701,13
20241209,143400,1339000898,702,702,703,702,4276
20241209,143300,1335999073,702,702,702,702,29080
20241209,143200,1315584913,702,702,703,702,11703
20241209,143100,1307368905,703,703,703,703,5001
20241209,143000,1303853202,703,704,704,703,20198
20241209,142900,1289653852,704,705,705,704,2010
20241209,142800,1288238802,704,705,705,704,34258
20241209,142700,1264089854,705,705,705,705,24113
20241209,142600,1247090189,705,705,705,705,2200
20241209,142500,1245539189,705,705,705,705,200
20241209,142400,1245398189,705,705,705,705,10521
20241209,142300,1237980884,705,706,706,705,2552
20241209,142200,1236181685,707,706,707,706,720
20241209,142100,1235673356,706,706,706,706,0
20241209,142000,1235673356,706,706,706,706,40
20241209,141900,1235645116,706,706,706,706,129
20241209,141800,1235554042,706,705,707,705,1026
20241209,141700,1234829685,706,706,706,706,2
20241209,141600,1234828273,705,706,706,705,7721
20241209,141500,1229377248,707,707,707,707,1
20241209,141400,1229376541,707,707,707,707,0
20241209,141300,1229376541,707,707,707,707,50
20241209,141200,1229341191,706,706,706,706,2948
20241209,141100,1227259903,707,708,708,706,1116
20241209,141000,1226471989,708,708,708,708,497
20241209,140900,1226120113,708,707,708,707,1001
20241209,140800,1225411929,707,707,707,707,1988
20241209,140700,1224006413,706,707,707,706,159
20241209,140600,1223894158,707,707,707,707,117
20241209,140500,1223811439,706,706,706,706,918
20241209,140400,1223163331,707,707,707,707,0
20241209,140300,1223163331,707,707,707,706,17140
20241209,140200,1211062468,707,707,708,707,9
20241209,140100,1211056103,706,707,707,706,350
20241209,140000,1210808910,708,708,708,708,6
20241209,135900,1210804662,708,707,708,706,4470
20241209,135800,1207645645,707,707,707,707,0
20241209,135700,1207645645,707,707,707,707,2
20241209,135600,1207644231,707,708,709,707,332
20241209,135500,1207408885,708,708,708,708,180
20241209,135400,1207281445,708,709,709,708,272
20241209,135300,1207088747,709,708,709,706,11502
20241209,135200,1198963044,708,708,708,708,0
20241209,135100,1198963044,708,707,708,707,15446
20241209,135000,1188042721,707,707,707,707,3
20241209,134900,1188040600,708,706,708,706,1877
20241209,134800,1186713943,705,706,706,705,10114
20241209,134700,1179583459,706,706,706,706,1100
20241209,134600,1178806859,705,706,707,705,17984
20241209,134500,1166123549,706,706,706,706,1000
20241209,134400,1165417549,706,706,706,706,404
20241209,134300,1165132325,706,706,706,706,1
20241209,134200,1165131619,705,706,707,705,3572
20241209,134100,1162610354,707,707,707,707,1
20241209,134000,1162609647,706,707,707,705,16409
20241209,133900,1151033089,708,708,708,708,325
20241209,133800,1150802989,708,708,708,708,1
20241209,133700,1150802281,708,707,708,707,12600
20241209,133600,1141882962,706,706,706,706,0
20241209,133500,1141882962,706,706,707,706,518
20241209,133400,1141517252,705,705,705,705,1
20241209,133300,1141516547,706,705,706,705,237
20241209,133200,1141349461,706,706,706,706,26
20241209,133100,1141331105,706,706,707,706,1103
20241209,133000,1140552384,707,707,707,707,5008
20241209,132900,1137011728,708,708,708,708,24
20241209,132800,1136994736,708,708,708,708,523
20241209,132700,1136624452,708,707,708,707,4378
20241209,132600,1133525828,708,707,708,707,12
20241209,132500,1133517333,706,706,706,706,2998
20241209,132400,1131400745,708,708,708,706,6037
20241209,132300,1127133641,707,707,707,707,0
20241209,132200,1127133641,707,707,707,707,0
20241209,132100,1127133641,707,707,707,707,0
20241209,132000,1127133641,707,709,709,707,4176
20241209,131900,1124181202,708,708,709,707,2226
20241209,131800,1122606692,708,708,708,708,534
20241209,131700,1122228620,708,708,708,708,25
20241209,131600,1122210920,707,707,707,707,601
20241209,131500,1121786013,707,707,707,707,0
20241209,131400,1121786013,707,707,707,707,0
20241209,131300,1121786013,707,708,709,707,179
20241209,131200,1121659283,708,708,709,708,1416
20241209,131100,1120656753,707,707,708,706,50
20241209,131000,1120621404,706,706,706,706,302
20241209,130900,1120408192,706,706,706,706,8
20241209,130800,1120402544,706,707,709,706,8938
20241209,130700,1114083303,706,706,707,706,14842
20241209,130600,1103603500,706,706,707,706,17099
20241209,130500,1091518388,705,706,706,705,644
20241209,130400,1091063767,706,708,708,706,48305
20241209,130300,1056903472,708,709,709,708,10605
20241209,130200,1049387631,709,709,709,709,1
20241209,130100,1049386922,711,710,711,709,1836
20241209,130000,1048083360,710,711,711,710,8201
20241209,125900,1042260649,711,710,711,710,29
20241209,125800,1042240034,711,709,711,709,5890
20241209,125700,1038058134,711,709,711,708,7386
20241209,125600,1032827632,711,710,711,710,481
20241209,125500,1032486119,710,709,711,709,1005
20241209,125400,1031773568,709,709,709,709,0
20241209,125300,1031773568,709,709,709,708,2120
20241209,125200,1030271989,709,707,711,707,20320
20241209,125100,1015871019,707,707,707,707,0
20241209,125000,1015871019,707,707,707,707,1103
20241209,124900,1015091198,706,706,706,706,4064
20241209,124800,1012222014,706,707,707,706,5760
20241209,124700,1008155194,707,707,707,707,350
20241209,124600,1007907744,707,706,707,706,2492
20241209,124500,1006147901,706,707,707,706,264
20241209,124400,1005961473,706,707,707,706,1304
20241209,124300,1005040120,706,706,707,705,1354
20241209,124200,1004084906,707,706,707,705,3128
20241209,124100,1001879493,706,707,707,705,11089
20241209,124000,994056041,707,707,707,707,520
20241209,123900,993688401,707,706,708,706,36292
20241209,123800,968062863,706,707,707,706,920
20241209,123700,967412723,707,707,707,707,820
20241209,123600,966832983,708,708,708,707,663
20241209,123500,966364217,708,708,708,708,883
20241209,123400,965739053,708,708,708,708,0
20241209,123300,965739053,708,708,708,708,105
20241209,123200,965664713,709,709,709,709,53
20241209,123100,965627136,709,708,709,708,27
20241209,123000,965608006,708,707,708,707,3484
20241209,122900,963143642,707,707,708,707,1708
20241209,122800,961936079,707,707,707,707,1070
20241209,122700,961179589,708,708,708,708,44
20241209,122600,961148437,708,708,708,708,51
20241209,122500,961112329,708,708,708,708,0
20241209,122400,961112329,708,708,708,708,808
20241209,122300,960540265,708,708,708,708,0
20241209,122200,960540265,708,708,709,708,5004
20241209,122100,956997431,708,708,708,708,262
20241209,122000,956811935,707,708,708,707,490
20241209,121900,956465105,708,708,708,708,500
20241209,121800,956111105,708,708,708,708,3
20241209,121700,956108981,708,708,709,706,4937
20241209,121600,952620753,709,708,709,707,5322
20241209,121500,948857049,708,708,708,708,5000
20241209,121400,945317049,709,709,709,709,1
20241209,121300,945316340,708,708,709,707,7621
20241209,121200,939925993,708,709,709,708,3035
20241209,121100,937776113,710,707,710,707,7205
20241209,121000,932675399,706,707,707,706,1659
20241209,120900,931504127,707,706,707,706,2700
20241209,120800,929596575,706,707,707,706,1632
20241209,120700,928444082,707,707,707,707,735
20241209,120600,927924437,708,708,708,706,29127
20241209,120500,907336713,708,709,710,708,1508
20241209,120400,906269036,710,709,710,708,10451
20241209,120300,898867653,710,710,710,710,600
20241209,120200,898441653,710,710,710,710,9
20241209,120100,898435263,710,710,710,710,27
20241209,120000,898416093,710,708,710,708,31
20241209,115900,898394086,708,709,709,708,2680
20241209,115800,896493968,709,709,709,708,46
20241209,115700,896461355,709,709,709,709,21
20241209,115600,896446466,708,709,709,708,16
20241209,115500,896435123,709,709,709,709,672
20241209,115400,895958675,709,709,709,709,20
20241209,115300,895944495,709,708,709,708,1130
20241209,115200,895144326,708,708,708,708,6232
20241209,115100,890732070,709,708,709,708,300
20241209,115000,890519470,708,709,709,708,1879
20241209,114900,889188858,709,709,709,709,110
20241209,114800,889110868,709,709,709,708,8835
20241209,114700,882848886,709,709,709,709,1
20241209,114600,882848177,709,709,709,709,1320
20241209,114500,881912297,709,710,710,709,1841
20241209,114400,880607021,710,709,711,709,5406
20241209,114300,876772664,708,708,708,708,0
20241209,114200,876772664,708,709,710,708,13229
20241209,114100,867405753,709,710,710,709,13216
20241209,114000,858028683,710,710,710,710,3
20241209,113900,858026553,711,711,711,710,361
20241209,113800,857769883,710,711,711,710,80
20241209,113700,857713053,711,712,712,711,503
20241209,113600,857355320,712,712,712,712,20
20241209,113500,857341080,711,711,711,711,2
20241209,113400,857339658,711,712,712,711,8105
20241209,113300,851577000,711,711,711,711,3481
20241209,113200,849102009,711,712,712,710,1282
20241209,113100,848190508,710,709,711,708,18957
20241209,113000,834749965,709,711,711,709,11454
20241209,112900,826619699,712,711,712,710,14304
20241209,112800,816449550,712,711,712,711,11129
20241209,112700,808535814,711,712,712,711,5831
20241209,112600,804389971,712,712,712,712,1002
20241209,112500,803676547,712,712,712,712,1
20241209,112400,803675835,713,712,713,712,1992
20241209,112300,802257529,713,713,713,713,0
20241209,112200,802257529,713,713,713,713,926
20241209,112100,801597291,714,713,714,713,1657
20241209,112000,800415649,713,713,713,713,0
20241209,111900,800415649,713,714,714,713,1547
20241209,111800,799312636,713,714,714,713,209
20241209,111700,799163464,713,712,713,712,202
20241209,111600,799019639,712,713,713,712,5012
20241209,111500,795447623,713,712,713,711,1003
20241209,111400,794734065,713,712,714,711,1825
20241209,111300,793436482,713,713,713,711,12633
20241209,111200,784450836,714,714,714,714,67
20241209,111100,784402998,714,714,714,713,6318
20241209,111000,779898251,713,714,715,713,11887
20241209,110900,771420902,713,716,716,713,6628
20241209,110800,766686782,716,716,716,716,2000
20241209,110700,765254782,716,717,717,716,201
20241209,110600,765110668,717,716,717,716,14880
20241209,110500,754456586,716,716,717,715,6595
20241209,110400,749735145,717,717,717,717,74
20241209,110300,749682087,717,717,717,717,2790
20241209,110200,747681657,716,717,717,716,16991
20241209,110100,735505841,716,716,716,716,1059
20241209,110000,734747597,717,718,718,717,696
20241209,105900,734248265,718,718,719,716,4204
20241209,105800,731235012,718,719,719,716,10212
20241209,105700,723913856,719,719,719,719,201
20241209,105600,723769337,719,719,719,719,501
20241209,105500,723409118,719,722,722,719,2724
20241209,105400,721448531,722,720,722,720,1919
20241209,105300,720064932,721,721,721,721,0
20241209,105200,720064932,721,720,721,717,16447
20241209,105100,708243662,721,722,723,721,9127
20241209,105000,701661363,723,723,723,723,163
20241209,104900,701543514,723,724,724,722,90
20241209,104800,701478439,724,724,724,724,2
20241209,104700,701476991,724,723,724,723,2
20241209,104600,701475544,724,723,724,723,2708
20241209,104500,699515717,722,722,722,722,278
20241209,104400,699315001,723,723,723,723,0
20241209,104300,699315001,723,722,723,722,731
20241209,104200,698787122,722,723,723,722,3315
20241209,104100,696390677,723,723,723,723,2059
20241209,104000,694902020,724,724,724,724,0
20241209,103900,694902020,724,724,724,724,0
20241209,103800,694902020,724,724,724,724,6
20241209,103700,694897676,724,723,724,723,2
20241209,103600,694896229,723,722,723,722,1449
20241209,103500,693848652,722,722,722,722,0
20241209,103400,693848652,722,722,722,722,12
20241209,103300,693839988,721,721,721,721,483
20241209,103200,693491745,721,721,721,721,0
20241209,103100,693491745,721,720,721,720,1042
20241209,103000,692741436,721,721,721,721,0
20241209,102900,692741436,721,721,721,720,6680
20241209,102800,687926080,721,721,721,721,249
20241209,102700,687746551,722,722,722,722,11
20241209,102600,687738609,723,722,723,721,4092
20241209,102500,684788180,723,723,723,723,417
20241209,102400,684486689,725,720,725,720,4259
20241209,102300,681418185,720,722,722,720,4116
20241209,102200,678450368,722,723,724,722,189
20241209,102100,678313886,723,723,723,723,114
20241209,102000,678231464,725,721,725,721,1999
20241209,101900,676790155,720,720,720,720,20
20241209,101800,676775755,720,723,723,720,12497
20241209,101700,667751994,725,724,725,724,7
20241209,101600,667746920,725,724,726,724,1108
20241209,101500,666944624,724,723,725,723,1603
20241209,101400,665784365,724,723,724,723,1186
20241209,101300,664926786,724,722,724,722,9903
20241209,101200,657764901,722,722,722,722,611
20241209,101100,657323759,722,721,722,721,365
20241209,101000,657060593,721,722,722,721,547
20241209,100900,656666186,722,722,722,721,2334
20241209,100800,654981238,722,722,722,722,108
20241209,100700,654903262,722,722,722,722,5
20241209,100600,654899652,722,721,722,721,1582
20241209,100500,653759020,721,721,721,721,12
20241209,100400,653750368,722,722,722,722,158
20241209,100300,653636292,722,722,723,722,1053
20241209,100200,652875896,722,721,722,721,1552
20241209,100100,651756353,721,720,721,720,1543
20241209,100000,650644302,721,721,721,718,7037
20241209,095900,645589646,721,721,721,721,155
20241209,095800,645477891,721,720,721,720,690
20241209,095700,644980704,719,721,721,719,1181
20241209,095600,644131219,720,720,723,720,112
20241209,095500,644050574,719,719,719,719,827
20241209,095400,643455961,719,722,723,719,3262
20241209,095300,641108413,721,722,724,721,2553
20241209,095200,639267158,722,724,724,722,1530
20241209,095100,638162298,724,725,726,724,757
20241209,095000,637613729,725,724,725,723,8059
20241209,094900,631782107,724,723,724,721,1599
20241209,094800,630625807,723,722,723,722,2001
20241209,094700,629180938,721,719,721,719,2828
20241209,094600,627143945,719,719,719,719,8
20241209,094500,627138193,719,719,719,718,14052
20241209,094400,617048775,718,715,718,715,9191
20241209,094300,610453281,715,716,716,713,11270
20241209,094200,602402689,716,716,716,715,1175
20241209,094100,601561390,713,711,714,711,62777
20241209,094000,556917140,711,711,712,709,12718
20241209,093900,547882637,709,710,711,709,2925
20241209,093800,545807803,710,710,710,710,2640
20241209,093700,543933403,710,711,711,710,24262
20241209,093600,526707373,711,712,712,711,5201
20241209,093500,523009440,713,711,714,711,10002
20241209,093400,515891482,711,715,715,711,14453
20241209,093300,505607933,715,714,715,714,442
20241209,093200,505292343,713,712,716,712,5435
20241209,093100,501419243,712,713,713,712,1000
20241209,093000,500706590,716,715,716,711,19308
20241209,092900,486942960,715,715,715,715,1143
20241209,092800,486125715,715,713,715,713,3047
20241209,092700,483948635,713,713,715,713,13644
20241209,092600,474217404,713,714,714,713,4747
20241209,092500,470828548,715,715,715,715,3425
20241209,092400,468379673,715,718,718,715,8707
20241209,092300,462151290,717,718,718,717,11021
20241209,092200,454245880,718,723,723,718,11212
20241209,092100,446192056,721,721,721,721,1267
20241209,092000,445278549,726,718,726,718,16227
20241209,091900,433601241,717,718,720,716,4866
20241209,091800,430108415,719,724,724,719,172286
20241209,091700,305953460,724,724,725,724,151137
20241209,091600,196530102,724,726,727,724,23113
20241209,091500,179783711,726,727,727,726,563
20241209,091400,179374417,727,729,730,727,5061
20241209,091300,175691950,729,730,730,728,377
20241209,091200,175416750,732,729,732,729,6712
20241209,091100,170517045,728,730,730,726,6135
20241209,091000,166046744,731,732,733,731,2226
20241209,090900,164419345,734,734,734,734,26
20241209,090800,164400261,734,734,734,729,4690
20241209,090700,160957826,729,731,734,729,7256
20241209,090600,155653563,728,724,730,724,23763
20241209,090500,138367805,728,725,728,722,51326
20241209,090400,101212235,725,728,729,725,21722
20241209,090300,85452079,724,726,726,723,20854
20241209,090200,70337364,726,729,731,726,19068
20241209,090100,56462019,729,730,733,726,22652
20241209,090000,39909476,731,730,732,721,49839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192100 1690370269 688 688 688 688 44738
3 20241209 192000 1690370269 688 688 688 688 0
4 20241209 191900 1690370269 688 688 688 688 0
5 20241209 191800 1690370269 688 688 688 688 0
6 20241209 191700 1690370269 688 688 688 688 0
7 20241209 191600 1690370269 688 688 688 688 0
8 20241209 191500 1690370269 688 688 688 688 0
9 20241209 191400 1690370269 688 688 688 688 0
10 20241209 191300 1690370269 688 688 688 688 0
11 20241209 191200 1690370269 688 688 688 688 0
12 20241209 191100 1690370269 688 688 688 688 0
13 20241209 191000 1690370269 688 688 688 688 0
14 20241209 190900 1690370269 688 688 688 688 0
15 20241209 190800 1690370269 688 688 688 688 0
16 20241209 190700 1690370269 688 688 688 688 0
17 20241209 190600 1690370269 688 688 688 688 0
18 20241209 190500 1690370269 688 688 688 688 0
19 20241209 190400 1690370269 688 688 688 688 0
20 20241209 190300 1690370269 688 688 688 688 0
21 20241209 190200 1690370269 688 688 688 688 0
22 20241209 190100 1690370269 688 688 688 688 0
23 20241209 190000 1690370269 688 688 688 688 0
24 20241209 185900 1690370269 688 688 688 688 0
25 20241209 185800 1690370269 688 688 688 688 0
26 20241209 185700 1690370269 688 688 688 688 0
27 20241209 185600 1690370269 688 688 688 688 0
28 20241209 185500 1690370269 688 688 688 688 0
29 20241209 185400 1690370269 688 688 688 688 0
30 20241209 185300 1690370269 688 688 688 688 0
31 20241209 185200 1690370269 688 688 688 688 0
32 20241209 185100 1690370269 688 688 688 688 44738
33 20241209 185000 1690370269 688 688 688 688 0
34 20241209 184900 1690370269 688 688 688 688 0
35 20241209 184800 1690370269 688 688 688 688 0
36 20241209 184700 1690370269 688 688 688 688 0
37 20241209 184600 1690370269 688 688 688 688 0
38 20241209 184500 1690370269 688 688 688 688 0
39 20241209 184400 1690370269 688 688 688 688 0
40 20241209 184300 1690370269 688 688 688 688 0
41 20241209 184200 1690370269 688 688 688 688 0
42 20241209 184100 1690370269 688 688 688 688 0
43 20241209 184000 1690370269 688 688 688 688 0
44 20241209 183900 1690370269 688 688 688 688 0
45 20241209 183800 1690370269 688 688 688 688 0
46 20241209 183700 1690370269 688 688 688 688 0
47 20241209 183600 1690370269 688 688 688 688 0
48 20241209 183500 1690370269 688 688 688 688 0
49 20241209 183400 1690370269 688 688 688 688 0
50 20241209 183300 1690370269 688 688 688 688 0
51 20241209 183200 1690370269 688 688 688 688 0
52 20241209 183100 1690370269 688 688 688 688 0
53 20241209 183000 1690370269 688 688 688 688 0
54 20241209 182900 1690370269 688 688 688 688 0
55 20241209 182800 1690370269 688 688 688 688 0
56 20241209 182700 1690370269 688 688 688 688 0
57 20241209 182600 1690370269 688 688 688 688 0
58 20241209 182500 1690370269 688 688 688 688 0
59 20241209 182400 1690370269 688 688 688 688 0
60 20241209 182300 1690370269 688 688 688 688 0
61 20241209 182200 1690370269 688 688 688 688 0
62 20241209 182100 1690370269 688 688 688 688 44738
63 20241209 182000 1690370269 688 688 688 688 0
64 20241209 181900 1690370269 688 688 688 688 0
65 20241209 181800 1690370269 688 688 688 688 0
66 20241209 181700 1690370269 688 688 688 688 0
67 20241209 181600 1690370269 688 688 688 688 0
68 20241209 181500 1690370269 688 688 688 688 0
69 20241209 181400 1690370269 688 688 688 688 0
70 20241209 181300 1690370269 688 688 688 688 0
71 20241209 181200 1690370269 688 688 688 688 0
72 20241209 181100 1690370269 688 688 688 688 0
73 20241209 181000 1690370269 688 688 688 688 0
74 20241209 180900 1690370269 688 688 688 688 0
75 20241209 180800 1690370269 688 688 688 688 0
76 20241209 180700 1690370269 688 688 688 688 0
77 20241209 180600 1690370269 688 688 688 688 0
78 20241209 180500 1690370269 688 688 688 688 0
79 20241209 180400 1690370269 688 688 688 688 0
80 20241209 180300 1690370269 688 688 688 688 0
81 20241209 180200 1690370269 688 688 688 688 0
82 20241209 180100 1690370269 688 688 688 688 0
83 20241209 180000 1690370269 688 688 688 688 0
84 20241209 175900 1690370269 688 688 688 688 0
85 20241209 175800 1690370269 688 688 688 688 0
86 20241209 175700 1690370269 688 688 688 688 0
87 20241209 175600 1690370269 688 688 688 688 0
88 20241209 175500 1690370269 688 688 688 688 0
89 20241209 175400 1690370269 688 688 688 688 0
90 20241209 175300 1690370269 688 688 688 688 0
91 20241209 175200 1690370269 688 688 688 688 0
92 20241209 175100 1690370269 688 688 688 688 44738
93 20241209 175000 1690370269 688 688 688 688 0
94 20241209 174900 1690370269 688 688 688 688 0
95 20241209 174800 1690370269 688 688 688 688 0
96 20241209 174700 1690370269 688 688 688 688 0
97 20241209 174600 1690370269 688 688 688 688 0
98 20241209 174500 1690370269 688 688 688 688 0
99 20241209 174400 1690370269 688 688 688 688 0
100 20241209 174300 1690370269 688 688 688 688 0
101 20241209 174200 1690370269 688 688 688 688 0
102 20241209 174100 1690370269 688 688 688 688 0
103 20241209 174000 1690370269 688 688 688 688 0
104 20241209 173900 1690370269 688 688 688 688 0
105 20241209 173800 1690370269 688 688 688 688 0
106 20241209 173700 1690370269 688 688 688 688 0
107 20241209 173600 1690370269 688 688 688 688 0
108 20241209 173500 1690370269 688 688 688 688 0
109 20241209 173400 1690370269 688 688 688 688 0
110 20241209 173300 1690370269 688 688 688 688 0
111 20241209 173200 1690370269 688 688 688 688 0
112 20241209 173100 1690370269 688 688 688 688 0
113 20241209 173000 1690370269 688 688 688 688 0
114 20241209 172900 1690370269 688 688 688 688 0
115 20241209 172800 1690370269 688 688 688 688 0
116 20241209 172700 1690370269 688 688 688 688 0
117 20241209 172600 1690370269 688 688 688 688 0
118 20241209 172500 1690370269 688 688 688 688 0
119 20241209 172400 1690370269 688 688 688 688 0
120 20241209 172300 1690370269 688 688 688 688 0
121 20241209 172200 1690370269 688 688 688 688 0
122 20241209 172100 1690370269 688 688 688 688 44738
123 20241209 172000 1690370269 688 688 688 688 0
124 20241209 171900 1690370269 688 688 688 688 0
125 20241209 171800 1690370269 688 688 688 688 0
126 20241209 171700 1690370269 688 688 688 688 0
127 20241209 171600 1690370269 688 688 688 688 0
128 20241209 171500 1690370269 688 688 688 688 0
129 20241209 171400 1690370269 688 688 688 688 0
130 20241209 171300 1690370269 688 688 688 688 0
131 20241209 171200 1690370269 688 688 688 688 0
132 20241209 171100 1690370269 688 688 688 688 0
133 20241209 171000 1690370269 688 688 688 688 0
134 20241209 170900 1690370269 688 688 688 688 0
135 20241209 170800 1690370269 688 688 688 688 0
136 20241209 170700 1690370269 688 688 688 688 0
137 20241209 170600 1690370269 688 688 688 688 0
138 20241209 170500 1690370269 688 688 688 688 0
139 20241209 170400 1690370269 688 688 688 688 0
140 20241209 170300 1690370269 688 688 688 688 0
141 20241209 170200 1690370269 688 688 688 688 0
142 20241209 170100 1690370269 688 688 688 688 0
143 20241209 170000 1690370269 688 688 688 688 0
144 20241209 165900 1690370269 688 688 688 688 0
145 20241209 165800 1690370269 688 688 688 688 0
146 20241209 165700 1690370269 688 688 688 688 0
147 20241209 165600 1690370269 688 688 688 688 0
148 20241209 165500 1690370269 688 688 688 688 0
149 20241209 165400 1690370269 688 688 688 688 0
150 20241209 165300 1690370269 688 688 688 688 0
151 20241209 165200 1690370269 688 688 688 688 0
152 20241209 165100 1690370269 688 688 688 688 44738
153 20241209 165000 1690370269 688 688 688 688 0
154 20241209 164900 1690370269 688 688 688 688 0
155 20241209 164800 1690370269 688 688 688 688 0
156 20241209 164700 1690370269 688 688 688 688 0
157 20241209 164600 1690370269 688 688 688 688 0
158 20241209 164500 1690370269 688 688 688 688 0
159 20241209 164400 1690370269 688 688 688 688 0
160 20241209 164300 1690370269 688 688 688 688 0
161 20241209 164200 1690370269 688 688 688 688 0
162 20241209 164100 1690370269 688 688 688 688 0
163 20241209 164000 1690370269 688 688 688 688 0
164 20241209 163900 1690370269 688 688 688 688 0
165 20241209 163800 1690370269 688 688 688 688 0
166 20241209 163700 1690370269 688 688 688 688 0
167 20241209 163600 1690370269 688 688 688 688 0
168 20241209 163500 1690370269 688 688 688 688 0
169 20241209 163400 1690370269 688 688 688 688 0
170 20241209 163300 1690370269 688 688 688 688 0
171 20241209 163200 1690370269 688 688 688 688 0
172 20241209 163100 1690370269 688 688 688 688 0
173 20241209 163000 1690370269 688 688 688 688 0
174 20241209 162900 1690370269 688 688 688 688 0
175 20241209 162800 1690370269 688 688 688 688 0
176 20241209 162700 1690370269 688 688 688 688 0
177 20241209 162600 1690370269 688 688 688 688 0
178 20241209 162500 1690370269 688 688 688 688 0
179 20241209 162400 1690370269 688 688 688 688 0
180 20241209 162300 1690370269 688 688 688 688 0
181 20241209 162200 1690370269 688 688 688 688 0
182 20241209 162100 1690370269 688 688 688 688 44738
183 20241209 162000 1690370269 688 688 688 688 0
184 20241209 161900 1690370269 688 688 688 688 0
185 20241209 161800 1690370269 688 688 688 688 0
186 20241209 161700 1690370269 688 688 688 688 0
187 20241209 161600 1690370269 688 688 688 688 0
188 20241209 161500 1690370269 688 688 688 688 0
189 20241209 161400 1690370269 688 688 688 688 0
190 20241209 161300 1690370269 688 688 688 688 0
191 20241209 161200 1690370269 688 688 688 688 0
192 20241209 161100 1690370269 688 688 688 688 0
193 20241209 161000 1690370269 688 688 688 688 0
194 20241209 160900 1690370269 688 688 688 688 0
195 20241209 160800 1690370269 688 688 688 688 0
196 20241209 160700 1690370269 688 688 688 688 0
197 20241209 160600 1690370269 688 688 688 688 0
198 20241209 160500 1690370269 688 688 688 688 0
199 20241209 160400 1690370269 688 688 688 688 0
200 20241209 160300 1690370269 688 688 688 688 0
201 20241209 160200 1690370269 688 688 688 688 0
202 20241209 160100 1690370269 688 688 688 688 0
203 20241209 160000 1690370269 688 688 688 688 0
204 20241209 155900 1690370269 688 688 688 688 0
205 20241209 155800 1690370269 688 688 688 688 0
206 20241209 155700 1690370269 688 688 688 688 0
207 20241209 155600 1690370269 688 688 688 688 0
208 20241209 155500 1690370269 688 688 688 688 0
209 20241209 155400 1690370269 688 688 688 688 0
210 20241209 155300 1690370269 688 688 688 688 0
211 20241209 155200 1690370269 688 688 688 688 0
212 20241209 155100 1690370269 688 688 688 688 44738
213 20241209 155000 1690370269 688 688 688 688 0
214 20241209 154900 1690370269 688 688 688 688 0
215 20241209 154800 1690370269 688 688 688 688 0
216 20241209 154700 1690370269 688 688 688 688 0
217 20241209 154600 1690370269 688 688 688 688 0
218 20241209 154500 1690370269 688 688 688 688 0
219 20241209 154400 1690370269 688 688 688 688 0
220 20241209 154300 1690370269 688 688 688 688 0
221 20241209 154200 1690370269 688 688 688 688 0
222 20241209 154100 1690370269 688 688 688 688 0
223 20241209 154000 1690370269 688 688 688 688 0
224 20241209 153900 1690370269 688 688 688 688 0
225 20241209 153800 1690370269 688 688 688 688 0
226 20241209 153700 1690370269 688 688 688 688 0
227 20241209 153600 1690370269 688 688 688 688 0
228 20241209 153500 1690370269 688 688 688 688 0
229 20241209 153400 1690370269 688 688 688 688 0
230 20241209 153300 1690370269 688 688 688 688 0
231 20241209 153200 1690370269 688 688 688 688 0
232 20241209 153100 1690370269 688 688 688 688 0
233 20241209 153000 1690370269 688 688 688 688 44738
234 20241209 152900 1659590525 687 687 687 687 0
235 20241209 152800 1659590525 687 687 687 687 0
236 20241209 152700 1659590525 687 687 687 687 0
237 20241209 152600 1659590525 687 687 687 687 0
238 20241209 152500 1659590525 687 687 687 687 0
239 20241209 152400 1659590525 687 687 687 687 0
240 20241209 152300 1659590525 687 687 687 687 0
241 20241209 152200 1659590525 687 687 687 687 0
242 20241209 152100 1659590525 687 687 687 687 0
243 20241209 152000 1659590525 687 687 687 687 0
244 20241209 151900 1659590525 687 692 692 687 31436
245 20241209 151800 1637961562 691 693 694 691 13886
246 20241209 151700 1628342121 695 693 695 692 2879
247 20241209 151600 1626345562 691 692 693 691 4356
248 20241209 151500 1623331228 692 693 693 692 2900
249 20241209 151400 1621322037 693 694 695 692 20082
250 20241209 151300 1607386982 694 695 695 694 12002
251 20241209 151200 1599049806 695 697 697 695 15467
252 20241209 151100 1588285793 696 696 697 696 10053
253 20241209 151000 1581288853 697 697 698 696 6483
254 20241209 150900 1576768767 697 697 697 697 527
255 20241209 150800 1576401448 697 696 697 696 4956
256 20241209 150700 1572950672 696 698 698 696 5115
257 20241209 150600 1569385201 697 699 699 697 12454
258 20241209 150500 1560695070 699 700 700 698 4311
259 20241209 150400 1557681534 699 699 700 699 1199
260 20241209 150300 1556842428 699 700 700 699 10221
261 20241209 150200 1549693087 700 701 701 700 668
262 20241209 150100 1549225462 701 702 702 700 190631
263 20241209 150000 1415735651 702 702 702 701 21343
264 20241209 145900 1400753589 701 702 702 701 2069
265 20241209 145800 1399303161 702 701 702 701 222
266 20241209 145700 1399147415 702 702 702 701 2665
267 20241209 145600 1397277692 702 702 702 701 11065
268 20241209 145500 1389520063 701 701 701 701 2
269 20241209 145400 1389518661 702 702 702 702 157
270 20241209 145300 1389408447 702 702 702 702 7598
271 20241209 145200 1384074651 702 702 702 701 27126
272 20241209 145100 1365053899 701 701 701 701 1275
273 20241209 145000 1364160124 701 701 701 701 1
274 20241209 144900 1364159423 702 703 703 702 11145
275 20241209 144800 1356335632 703 702 703 702 11787
276 20241209 144700 1348055601 702 703 703 702 295
277 20241209 144600 1347848226 703 703 703 703 2222
278 20241209 144500 1346286160 702 703 703 702 119
279 20241209 144400 1346202516 703 703 703 703 135
280 20241209 144300 1346107611 702 703 703 702 162
281 20241209 144200 1345993825 703 703 703 703 1
282 20241209 144100 1345993122 703 702 703 702 415
283 20241209 144000 1345701753 701 701 702 701 3045
284 20241209 143900 1343566417 701 701 701 701 323
285 20241209 143800 1343339994 702 702 702 702 4240
286 20241209 143700 1340363514 702 703 703 702 536
287 20241209 143600 1339987206 702 702 702 702 1392
288 20241209 143500 1339010022 702 702 702 701 13
289 20241209 143400 1339000898 702 702 703 702 4276
290 20241209 143300 1335999073 702 702 702 702 29080
291 20241209 143200 1315584913 702 702 703 702 11703
292 20241209 143100 1307368905 703 703 703 703 5001
293 20241209 143000 1303853202 703 704 704 703 20198
294 20241209 142900 1289653852 704 705 705 704 2010
295 20241209 142800 1288238802 704 705 705 704 34258
296 20241209 142700 1264089854 705 705 705 705 24113
297 20241209 142600 1247090189 705 705 705 705 2200
298 20241209 142500 1245539189 705 705 705 705 200
299 20241209 142400 1245398189 705 705 705 705 10521
300 20241209 142300 1237980884 705 706 706 705 2552
301 20241209 142200 1236181685 707 706 707 706 720
302 20241209 142100 1235673356 706 706 706 706 0
303 20241209 142000 1235673356 706 706 706 706 40
304 20241209 141900 1235645116 706 706 706 706 129
305 20241209 141800 1235554042 706 705 707 705 1026
306 20241209 141700 1234829685 706 706 706 706 2
307 20241209 141600 1234828273 705 706 706 705 7721
308 20241209 141500 1229377248 707 707 707 707 1
309 20241209 141400 1229376541 707 707 707 707 0
310 20241209 141300 1229376541 707 707 707 707 50
311 20241209 141200 1229341191 706 706 706 706 2948
312 20241209 141100 1227259903 707 708 708 706 1116
313 20241209 141000 1226471989 708 708 708 708 497
314 20241209 140900 1226120113 708 707 708 707 1001
315 20241209 140800 1225411929 707 707 707 707 1988
316 20241209 140700 1224006413 706 707 707 706 159
317 20241209 140600 1223894158 707 707 707 707 117
318 20241209 140500 1223811439 706 706 706 706 918
319 20241209 140400 1223163331 707 707 707 707 0
320 20241209 140300 1223163331 707 707 707 706 17140
321 20241209 140200 1211062468 707 707 708 707 9
322 20241209 140100 1211056103 706 707 707 706 350
323 20241209 140000 1210808910 708 708 708 708 6
324 20241209 135900 1210804662 708 707 708 706 4470
325 20241209 135800 1207645645 707 707 707 707 0
326 20241209 135700 1207645645 707 707 707 707 2
327 20241209 135600 1207644231 707 708 709 707 332
328 20241209 135500 1207408885 708 708 708 708 180
329 20241209 135400 1207281445 708 709 709 708 272
330 20241209 135300 1207088747 709 708 709 706 11502
331 20241209 135200 1198963044 708 708 708 708 0
332 20241209 135100 1198963044 708 707 708 707 15446
333 20241209 135000 1188042721 707 707 707 707 3
334 20241209 134900 1188040600 708 706 708 706 1877
335 20241209 134800 1186713943 705 706 706 705 10114
336 20241209 134700 1179583459 706 706 706 706 1100
337 20241209 134600 1178806859 705 706 707 705 17984
338 20241209 134500 1166123549 706 706 706 706 1000
339 20241209 134400 1165417549 706 706 706 706 404
340 20241209 134300 1165132325 706 706 706 706 1
341 20241209 134200 1165131619 705 706 707 705 3572
342 20241209 134100 1162610354 707 707 707 707 1
343 20241209 134000 1162609647 706 707 707 705 16409
344 20241209 133900 1151033089 708 708 708 708 325
345 20241209 133800 1150802989 708 708 708 708 1
346 20241209 133700 1150802281 708 707 708 707 12600
347 20241209 133600 1141882962 706 706 706 706 0
348 20241209 133500 1141882962 706 706 707 706 518
349 20241209 133400 1141517252 705 705 705 705 1
350 20241209 133300 1141516547 706 705 706 705 237
351 20241209 133200 1141349461 706 706 706 706 26
352 20241209 133100 1141331105 706 706 707 706 1103
353 20241209 133000 1140552384 707 707 707 707 5008
354 20241209 132900 1137011728 708 708 708 708 24
355 20241209 132800 1136994736 708 708 708 708 523
356 20241209 132700 1136624452 708 707 708 707 4378
357 20241209 132600 1133525828 708 707 708 707 12
358 20241209 132500 1133517333 706 706 706 706 2998
359 20241209 132400 1131400745 708 708 708 706 6037
360 20241209 132300 1127133641 707 707 707 707 0
361 20241209 132200 1127133641 707 707 707 707 0
362 20241209 132100 1127133641 707 707 707 707 0
363 20241209 132000 1127133641 707 709 709 707 4176
364 20241209 131900 1124181202 708 708 709 707 2226
365 20241209 131800 1122606692 708 708 708 708 534
366 20241209 131700 1122228620 708 708 708 708 25
367 20241209 131600 1122210920 707 707 707 707 601
368 20241209 131500 1121786013 707 707 707 707 0
369 20241209 131400 1121786013 707 707 707 707 0
370 20241209 131300 1121786013 707 708 709 707 179
371 20241209 131200 1121659283 708 708 709 708 1416
372 20241209 131100 1120656753 707 707 708 706 50
373 20241209 131000 1120621404 706 706 706 706 302
374 20241209 130900 1120408192 706 706 706 706 8
375 20241209 130800 1120402544 706 707 709 706 8938
376 20241209 130700 1114083303 706 706 707 706 14842
377 20241209 130600 1103603500 706 706 707 706 17099
378 20241209 130500 1091518388 705 706 706 705 644
379 20241209 130400 1091063767 706 708 708 706 48305
380 20241209 130300 1056903472 708 709 709 708 10605
381 20241209 130200 1049387631 709 709 709 709 1
382 20241209 130100 1049386922 711 710 711 709 1836
383 20241209 130000 1048083360 710 711 711 710 8201
384 20241209 125900 1042260649 711 710 711 710 29
385 20241209 125800 1042240034 711 709 711 709 5890
386 20241209 125700 1038058134 711 709 711 708 7386
387 20241209 125600 1032827632 711 710 711 710 481
388 20241209 125500 1032486119 710 709 711 709 1005
389 20241209 125400 1031773568 709 709 709 709 0
390 20241209 125300 1031773568 709 709 709 708 2120
391 20241209 125200 1030271989 709 707 711 707 20320
392 20241209 125100 1015871019 707 707 707 707 0
393 20241209 125000 1015871019 707 707 707 707 1103
394 20241209 124900 1015091198 706 706 706 706 4064
395 20241209 124800 1012222014 706 707 707 706 5760
396 20241209 124700 1008155194 707 707 707 707 350
397 20241209 124600 1007907744 707 706 707 706 2492
398 20241209 124500 1006147901 706 707 707 706 264
399 20241209 124400 1005961473 706 707 707 706 1304
400 20241209 124300 1005040120 706 706 707 705 1354
401 20241209 124200 1004084906 707 706 707 705 3128
402 20241209 124100 1001879493 706 707 707 705 11089
403 20241209 124000 994056041 707 707 707 707 520
404 20241209 123900 993688401 707 706 708 706 36292
405 20241209 123800 968062863 706 707 707 706 920
406 20241209 123700 967412723 707 707 707 707 820
407 20241209 123600 966832983 708 708 708 707 663
408 20241209 123500 966364217 708 708 708 708 883
409 20241209 123400 965739053 708 708 708 708 0
410 20241209 123300 965739053 708 708 708 708 105
411 20241209 123200 965664713 709 709 709 709 53
412 20241209 123100 965627136 709 708 709 708 27
413 20241209 123000 965608006 708 707 708 707 3484
414 20241209 122900 963143642 707 707 708 707 1708
415 20241209 122800 961936079 707 707 707 707 1070
416 20241209 122700 961179589 708 708 708 708 44
417 20241209 122600 961148437 708 708 708 708 51
418 20241209 122500 961112329 708 708 708 708 0
419 20241209 122400 961112329 708 708 708 708 808
420 20241209 122300 960540265 708 708 708 708 0
421 20241209 122200 960540265 708 708 709 708 5004
422 20241209 122100 956997431 708 708 708 708 262
423 20241209 122000 956811935 707 708 708 707 490
424 20241209 121900 956465105 708 708 708 708 500
425 20241209 121800 956111105 708 708 708 708 3
426 20241209 121700 956108981 708 708 709 706 4937
427 20241209 121600 952620753 709 708 709 707 5322
428 20241209 121500 948857049 708 708 708 708 5000
429 20241209 121400 945317049 709 709 709 709 1
430 20241209 121300 945316340 708 708 709 707 7621
431 20241209 121200 939925993 708 709 709 708 3035
432 20241209 121100 937776113 710 707 710 707 7205
433 20241209 121000 932675399 706 707 707 706 1659
434 20241209 120900 931504127 707 706 707 706 2700
435 20241209 120800 929596575 706 707 707 706 1632
436 20241209 120700 928444082 707 707 707 707 735
437 20241209 120600 927924437 708 708 708 706 29127
438 20241209 120500 907336713 708 709 710 708 1508
439 20241209 120400 906269036 710 709 710 708 10451
440 20241209 120300 898867653 710 710 710 710 600
441 20241209 120200 898441653 710 710 710 710 9
442 20241209 120100 898435263 710 710 710 710 27
443 20241209 120000 898416093 710 708 710 708 31
444 20241209 115900 898394086 708 709 709 708 2680
445 20241209 115800 896493968 709 709 709 708 46
446 20241209 115700 896461355 709 709 709 709 21
447 20241209 115600 896446466 708 709 709 708 16
448 20241209 115500 896435123 709 709 709 709 672
449 20241209 115400 895958675 709 709 709 709 20
450 20241209 115300 895944495 709 708 709 708 1130
451 20241209 115200 895144326 708 708 708 708 6232
452 20241209 115100 890732070 709 708 709 708 300
453 20241209 115000 890519470 708 709 709 708 1879
454 20241209 114900 889188858 709 709 709 709 110
455 20241209 114800 889110868 709 709 709 708 8835
456 20241209 114700 882848886 709 709 709 709 1
457 20241209 114600 882848177 709 709 709 709 1320
458 20241209 114500 881912297 709 710 710 709 1841
459 20241209 114400 880607021 710 709 711 709 5406
460 20241209 114300 876772664 708 708 708 708 0
461 20241209 114200 876772664 708 709 710 708 13229
462 20241209 114100 867405753 709 710 710 709 13216
463 20241209 114000 858028683 710 710 710 710 3
464 20241209 113900 858026553 711 711 711 710 361
465 20241209 113800 857769883 710 711 711 710 80
466 20241209 113700 857713053 711 712 712 711 503
467 20241209 113600 857355320 712 712 712 712 20
468 20241209 113500 857341080 711 711 711 711 2
469 20241209 113400 857339658 711 712 712 711 8105
470 20241209 113300 851577000 711 711 711 711 3481
471 20241209 113200 849102009 711 712 712 710 1282
472 20241209 113100 848190508 710 709 711 708 18957
473 20241209 113000 834749965 709 711 711 709 11454
474 20241209 112900 826619699 712 711 712 710 14304
475 20241209 112800 816449550 712 711 712 711 11129
476 20241209 112700 808535814 711 712 712 711 5831
477 20241209 112600 804389971 712 712 712 712 1002
478 20241209 112500 803676547 712 712 712 712 1
479 20241209 112400 803675835 713 712 713 712 1992
480 20241209 112300 802257529 713 713 713 713 0
481 20241209 112200 802257529 713 713 713 713 926
482 20241209 112100 801597291 714 713 714 713 1657
483 20241209 112000 800415649 713 713 713 713 0
484 20241209 111900 800415649 713 714 714 713 1547
485 20241209 111800 799312636 713 714 714 713 209
486 20241209 111700 799163464 713 712 713 712 202
487 20241209 111600 799019639 712 713 713 712 5012
488 20241209 111500 795447623 713 712 713 711 1003
489 20241209 111400 794734065 713 712 714 711 1825
490 20241209 111300 793436482 713 713 713 711 12633
491 20241209 111200 784450836 714 714 714 714 67
492 20241209 111100 784402998 714 714 714 713 6318
493 20241209 111000 779898251 713 714 715 713 11887
494 20241209 110900 771420902 713 716 716 713 6628
495 20241209 110800 766686782 716 716 716 716 2000
496 20241209 110700 765254782 716 717 717 716 201
497 20241209 110600 765110668 717 716 717 716 14880
498 20241209 110500 754456586 716 716 717 715 6595
499 20241209 110400 749735145 717 717 717 717 74
500 20241209 110300 749682087 717 717 717 717 2790
501 20241209 110200 747681657 716 717 717 716 16991
502 20241209 110100 735505841 716 716 716 716 1059
503 20241209 110000 734747597 717 718 718 717 696
504 20241209 105900 734248265 718 718 719 716 4204
505 20241209 105800 731235012 718 719 719 716 10212
506 20241209 105700 723913856 719 719 719 719 201
507 20241209 105600 723769337 719 719 719 719 501
508 20241209 105500 723409118 719 722 722 719 2724
509 20241209 105400 721448531 722 720 722 720 1919
510 20241209 105300 720064932 721 721 721 721 0
511 20241209 105200 720064932 721 720 721 717 16447
512 20241209 105100 708243662 721 722 723 721 9127
513 20241209 105000 701661363 723 723 723 723 163
514 20241209 104900 701543514 723 724 724 722 90
515 20241209 104800 701478439 724 724 724 724 2
516 20241209 104700 701476991 724 723 724 723 2
517 20241209 104600 701475544 724 723 724 723 2708
518 20241209 104500 699515717 722 722 722 722 278
519 20241209 104400 699315001 723 723 723 723 0
520 20241209 104300 699315001 723 722 723 722 731
521 20241209 104200 698787122 722 723 723 722 3315
522 20241209 104100 696390677 723 723 723 723 2059
523 20241209 104000 694902020 724 724 724 724 0
524 20241209 103900 694902020 724 724 724 724 0
525 20241209 103800 694902020 724 724 724 724 6
526 20241209 103700 694897676 724 723 724 723 2
527 20241209 103600 694896229 723 722 723 722 1449
528 20241209 103500 693848652 722 722 722 722 0
529 20241209 103400 693848652 722 722 722 722 12
530 20241209 103300 693839988 721 721 721 721 483
531 20241209 103200 693491745 721 721 721 721 0
532 20241209 103100 693491745 721 720 721 720 1042
533 20241209 103000 692741436 721 721 721 721 0
534 20241209 102900 692741436 721 721 721 720 6680
535 20241209 102800 687926080 721 721 721 721 249
536 20241209 102700 687746551 722 722 722 722 11
537 20241209 102600 687738609 723 722 723 721 4092
538 20241209 102500 684788180 723 723 723 723 417
539 20241209 102400 684486689 725 720 725 720 4259
540 20241209 102300 681418185 720 722 722 720 4116
541 20241209 102200 678450368 722 723 724 722 189
542 20241209 102100 678313886 723 723 723 723 114
543 20241209 102000 678231464 725 721 725 721 1999
544 20241209 101900 676790155 720 720 720 720 20
545 20241209 101800 676775755 720 723 723 720 12497
546 20241209 101700 667751994 725 724 725 724 7
547 20241209 101600 667746920 725 724 726 724 1108
548 20241209 101500 666944624 724 723 725 723 1603
549 20241209 101400 665784365 724 723 724 723 1186
550 20241209 101300 664926786 724 722 724 722 9903
551 20241209 101200 657764901 722 722 722 722 611
552 20241209 101100 657323759 722 721 722 721 365
553 20241209 101000 657060593 721 722 722 721 547
554 20241209 100900 656666186 722 722 722 721 2334
555 20241209 100800 654981238 722 722 722 722 108
556 20241209 100700 654903262 722 722 722 722 5
557 20241209 100600 654899652 722 721 722 721 1582
558 20241209 100500 653759020 721 721 721 721 12
559 20241209 100400 653750368 722 722 722 722 158
560 20241209 100300 653636292 722 722 723 722 1053
561 20241209 100200 652875896 722 721 722 721 1552
562 20241209 100100 651756353 721 720 721 720 1543
563 20241209 100000 650644302 721 721 721 718 7037
564 20241209 095900 645589646 721 721 721 721 155
565 20241209 095800 645477891 721 720 721 720 690
566 20241209 095700 644980704 719 721 721 719 1181
567 20241209 095600 644131219 720 720 723 720 112
568 20241209 095500 644050574 719 719 719 719 827
569 20241209 095400 643455961 719 722 723 719 3262
570 20241209 095300 641108413 721 722 724 721 2553
571 20241209 095200 639267158 722 724 724 722 1530
572 20241209 095100 638162298 724 725 726 724 757
573 20241209 095000 637613729 725 724 725 723 8059
574 20241209 094900 631782107 724 723 724 721 1599
575 20241209 094800 630625807 723 722 723 722 2001
576 20241209 094700 629180938 721 719 721 719 2828
577 20241209 094600 627143945 719 719 719 719 8
578 20241209 094500 627138193 719 719 719 718 14052
579 20241209 094400 617048775 718 715 718 715 9191
580 20241209 094300 610453281 715 716 716 713 11270
581 20241209 094200 602402689 716 716 716 715 1175
582 20241209 094100 601561390 713 711 714 711 62777
583 20241209 094000 556917140 711 711 712 709 12718
584 20241209 093900 547882637 709 710 711 709 2925
585 20241209 093800 545807803 710 710 710 710 2640
586 20241209 093700 543933403 710 711 711 710 24262
587 20241209 093600 526707373 711 712 712 711 5201
588 20241209 093500 523009440 713 711 714 711 10002
589 20241209 093400 515891482 711 715 715 711 14453
590 20241209 093300 505607933 715 714 715 714 442
591 20241209 093200 505292343 713 712 716 712 5435
592 20241209 093100 501419243 712 713 713 712 1000
593 20241209 093000 500706590 716 715 716 711 19308
594 20241209 092900 486942960 715 715 715 715 1143
595 20241209 092800 486125715 715 713 715 713 3047
596 20241209 092700 483948635 713 713 715 713 13644
597 20241209 092600 474217404 713 714 714 713 4747
598 20241209 092500 470828548 715 715 715 715 3425
599 20241209 092400 468379673 715 718 718 715 8707
600 20241209 092300 462151290 717 718 718 717 11021
601 20241209 092200 454245880 718 723 723 718 11212
602 20241209 092100 446192056 721 721 721 721 1267
603 20241209 092000 445278549 726 718 726 718 16227
604 20241209 091900 433601241 717 718 720 716 4866
605 20241209 091800 430108415 719 724 724 719 172286
606 20241209 091700 305953460 724 724 725 724 151137
607 20241209 091600 196530102 724 726 727 724 23113
608 20241209 091500 179783711 726 727 727 726 563
609 20241209 091400 179374417 727 729 730 727 5061
610 20241209 091300 175691950 729 730 730 728 377
611 20241209 091200 175416750 732 729 732 729 6712
612 20241209 091100 170517045 728 730 730 726 6135
613 20241209 091000 166046744 731 732 733 731 2226
614 20241209 090900 164419345 734 734 734 734 26
615 20241209 090800 164400261 734 734 734 729 4690
616 20241209 090700 160957826 729 731 734 729 7256
617 20241209 090600 155653563 728 724 730 724 23763
618 20241209 090500 138367805 728 725 728 722 51326
619 20241209 090400 101212235 725 728 729 725 21722
620 20241209 090300 85452079 724 726 726 723 20854
621 20241209 090200 70337364 726 729 731 726 19068
622 20241209 090100 56462019 729 730 733 726 22652
623 20241209 090000 39909476 731 730 732 721 49839