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

688
137940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202600,2421320904,398,398,398,398,35779
20241209,202500,2421320904,398,398,398,398,0
20241209,202400,2421320904,398,398,398,398,0
20241209,202300,2421320904,398,398,398,398,0
20241209,202200,2421320904,398,398,398,398,0
20241209,202100,2421320904,398,398,398,398,0
20241209,202000,2421320904,398,398,398,398,0
20241209,201900,2421320904,398,398,398,398,0
20241209,201800,2421320904,398,398,398,398,0
20241209,201700,2421320904,398,398,398,398,0
20241209,201600,2421320904,398,398,398,398,0
20241209,201500,2421320904,398,398,398,398,0
20241209,201400,2421320904,398,398,398,398,0
20241209,201300,2421320904,398,398,398,398,0
20241209,201200,2421320904,398,398,398,398,0
20241209,201100,2421320904,398,398,398,398,0
20241209,201000,2421320904,398,398,398,398,0
20241209,200900,2421320904,398,398,398,398,0
20241209,200800,2421320904,398,398,398,398,0
20241209,200700,2421320904,398,398,398,398,0
20241209,200600,2421320904,398,398,398,398,0
20241209,200500,2421320904,398,398,398,398,0
20241209,200400,2421320904,398,398,398,398,0
20241209,200300,2421320904,398,398,398,398,0
20241209,200200,2421320904,398,398,398,398,0
20241209,200100,2421320904,398,398,398,398,0
20241209,200000,2421320904,398,398,398,398,0
20241209,195900,2421320904,398,398,398,398,0
20241209,195800,2421320904,398,398,398,398,0
20241209,195700,2421320904,398,398,398,398,0
20241209,195600,2421320904,398,398,398,398,35779
20241209,195500,2421320904,398,398,398,398,0
20241209,195400,2421320904,398,398,398,398,0
20241209,195300,2421320904,398,398,398,398,0
20241209,195200,2421320904,398,398,398,398,0
20241209,195100,2421320904,398,398,398,398,0
20241209,195000,2421320904,398,398,398,398,0
20241209,194900,2421320904,398,398,398,398,0
20241209,194800,2421320904,398,398,398,398,0
20241209,194700,2421320904,398,398,398,398,0
20241209,194600,2421320904,398,398,398,398,0
20241209,194500,2421320904,398,398,398,398,0
20241209,194400,2421320904,398,398,398,398,0
20241209,194300,2421320904,398,398,398,398,0
20241209,194200,2421320904,398,398,398,398,0
20241209,194100,2421320904,398,398,398,398,0
20241209,194000,2421320904,398,398,398,398,0
20241209,193900,2421320904,398,398,398,398,0
20241209,193800,2421320904,398,398,398,398,0
20241209,193700,2421320904,398,398,398,398,0
20241209,193600,2421320904,398,398,398,398,0
20241209,193500,2421320904,398,398,398,398,0
20241209,193400,2421320904,398,398,398,398,0
20241209,193300,2421320904,398,398,398,398,0
20241209,193200,2421320904,398,398,398,398,0
20241209,193100,2421320904,398,398,398,398,0
20241209,193000,2421320904,398,398,398,398,0
20241209,192900,2421320904,398,398,398,398,0
20241209,192800,2421320904,398,398,398,398,0
20241209,192700,2421320904,398,398,398,398,0
20241209,192600,2421320904,398,398,398,398,35779
20241209,192500,2421320904,398,398,398,398,0
20241209,192400,2421320904,398,398,398,398,0
20241209,192300,2421320904,398,398,398,398,0
20241209,192200,2421320904,398,398,398,398,0
20241209,192100,2421320904,398,398,398,398,0
20241209,192000,2421320904,398,398,398,398,0
20241209,191900,2421320904,398,398,398,398,0
20241209,191800,2421320904,398,398,398,398,0
20241209,191700,2421320904,398,398,398,398,0
20241209,191600,2421320904,398,398,398,398,0
20241209,191500,2421320904,398,398,398,398,0
20241209,191400,2421320904,398,398,398,398,0
20241209,191300,2421320904,398,398,398,398,0
20241209,191200,2421320904,398,398,398,398,0
20241209,191100,2421320904,398,398,398,398,0
20241209,191000,2421320904,398,398,398,398,0
20241209,190900,2421320904,398,398,398,398,0
20241209,190800,2421320904,398,398,398,398,0
20241209,190700,2421320904,398,398,398,398,0
20241209,190600,2421320904,398,398,398,398,0
20241209,190500,2421320904,398,398,398,398,0
20241209,190400,2421320904,398,398,398,398,0
20241209,190300,2421320904,398,398,398,398,0
20241209,190200,2421320904,398,398,398,398,0
20241209,190100,2421320904,398,398,398,398,0
20241209,190000,2421320904,398,398,398,398,0
20241209,185900,2421320904,398,398,398,398,0
20241209,185800,2421320904,398,398,398,398,0
20241209,185700,2421320904,398,398,398,398,0
20241209,185600,2421320904,398,398,398,398,35779
20241209,185500,2421320904,398,398,398,398,0
20241209,185400,2421320904,398,398,398,398,0
20241209,185300,2421320904,398,398,398,398,0
20241209,185200,2421320904,398,398,398,398,0
20241209,185100,2421320904,398,398,398,398,0
20241209,185000,2421320904,398,398,398,398,0
20241209,184900,2421320904,398,398,398,398,0
20241209,184800,2421320904,398,398,398,398,0
20241209,184700,2421320904,398,398,398,398,0
20241209,184600,2421320904,398,398,398,398,0
20241209,184500,2421320904,398,398,398,398,0
20241209,184400,2421320904,398,398,398,398,0
20241209,184300,2421320904,398,398,398,398,0
20241209,184200,2421320904,398,398,398,398,0
20241209,184100,2421320904,398,398,398,398,0
20241209,184000,2421320904,398,398,398,398,0
20241209,183900,2421320904,398,398,398,398,0
20241209,183800,2421320904,398,398,398,398,0
20241209,183700,2421320904,398,398,398,398,0
20241209,183600,2421320904,398,398,398,398,0
20241209,183500,2421320904,398,398,398,398,0
20241209,183400,2421320904,398,398,398,398,0
20241209,183300,2421320904,398,398,398,398,0
20241209,183200,2421320904,398,398,398,398,0
20241209,183100,2421320904,398,398,398,398,0
20241209,183000,2421320904,398,398,398,398,0
20241209,182900,2421320904,398,398,398,398,0
20241209,182800,2421320904,398,398,398,398,0
20241209,182700,2421320904,398,398,398,398,0
20241209,182600,2421320904,398,398,398,398,35779
20241209,182500,2421320904,398,398,398,398,0
20241209,182400,2421320904,398,398,398,398,0
20241209,182300,2421320904,398,398,398,398,0
20241209,182200,2421320904,398,398,398,398,0
20241209,182100,2421320904,398,398,398,398,0
20241209,182000,2421320904,398,398,398,398,0
20241209,181900,2421320904,398,398,398,398,0
20241209,181800,2421320904,398,398,398,398,0
20241209,181700,2421320904,398,398,398,398,0
20241209,181600,2421320904,398,398,398,398,0
20241209,181500,2421320904,398,398,398,398,0
20241209,181400,2421320904,398,398,398,398,0
20241209,181300,2421320904,398,398,398,398,0
20241209,181200,2421320904,398,398,398,398,0
20241209,181100,2421320904,398,398,398,398,0
20241209,181000,2421320904,398,398,398,398,0
20241209,180900,2421320904,398,398,398,398,0
20241209,180800,2421320904,398,398,398,398,0
20241209,180700,2421320904,398,398,398,398,0
20241209,180600,2421320904,398,398,398,398,0
20241209,180500,2421320904,398,398,398,398,0
20241209,180400,2421320904,398,398,398,398,0
20241209,180300,2421320904,398,398,398,398,0
20241209,180200,2421320904,398,398,398,398,0
20241209,180100,2421320904,398,398,398,398,0
20241209,180000,2421320904,398,398,398,398,0
20241209,175900,2421320904,398,398,398,398,0
20241209,175800,2421320904,398,398,398,398,0
20241209,175700,2421320904,398,398,398,398,0
20241209,175600,2421320904,398,398,398,398,35779
20241209,175500,2421320904,398,398,398,398,0
20241209,175400,2421320904,398,398,398,398,0
20241209,175300,2421320904,398,398,398,398,0
20241209,175200,2421320904,398,398,398,398,0
20241209,175100,2421320904,398,398,398,398,0
20241209,175000,2421320904,398,398,398,398,0
20241209,174900,2421320904,398,398,398,398,0
20241209,174800,2421320904,398,398,398,398,0
20241209,174700,2421320904,398,398,398,398,0
20241209,174600,2421320904,398,398,398,398,0
20241209,174500,2421320904,398,398,398,398,0
20241209,174400,2421320904,398,398,398,398,0
20241209,174300,2421320904,398,398,398,398,0
20241209,174200,2421320904,398,398,398,398,0
20241209,174100,2421320904,398,398,398,398,0
20241209,174000,2421320904,398,398,398,398,0
20241209,173900,2421320904,398,398,398,398,0
20241209,173800,2421320904,398,398,398,398,0
20241209,173700,2421320904,398,398,398,398,0
20241209,173600,2421320904,398,398,398,398,0
20241209,173500,2421320904,398,398,398,398,0
20241209,173400,2421320904,398,398,398,398,0
20241209,173300,2421320904,398,398,398,398,0
20241209,173200,2421320904,398,398,398,398,0
20241209,173100,2421320904,398,398,398,398,0
20241209,173000,2421320904,398,398,398,398,0
20241209,172900,2421320904,398,398,398,398,0
20241209,172800,2421320904,398,398,398,398,0
20241209,172700,2421320904,398,398,398,398,0
20241209,172600,2421320904,398,398,398,398,35779
20241209,172500,2421320904,398,398,398,398,0
20241209,172400,2421320904,398,398,398,398,0
20241209,172300,2421320904,398,398,398,398,0
20241209,172200,2421320904,398,398,398,398,0
20241209,172100,2421320904,398,398,398,398,0
20241209,172000,2421320904,398,398,398,398,0
20241209,171900,2421320904,398,398,398,398,0
20241209,171800,2421320904,398,398,398,398,0
20241209,171700,2421320904,398,398,398,398,0
20241209,171600,2421320904,398,398,398,398,0
20241209,171500,2421320904,398,398,398,398,0
20241209,171400,2421320904,398,398,398,398,0
20241209,171300,2421320904,398,398,398,398,0
20241209,171200,2421320904,398,398,398,398,0
20241209,171100,2421320904,398,398,398,398,0
20241209,171000,2421320904,398,398,398,398,0
20241209,170900,2421320904,398,398,398,398,0
20241209,170800,2421320904,398,398,398,398,0
20241209,170700,2421320904,398,398,398,398,0
20241209,170600,2421320904,398,398,398,398,0
20241209,170500,2421320904,398,398,398,398,0
20241209,170400,2421320904,398,398,398,398,0
20241209,170300,2421320904,398,398,398,398,0
20241209,170200,2421320904,398,398,398,398,0
20241209,170100,2421320904,398,398,398,398,0
20241209,170000,2421320904,398,398,398,398,0
20241209,165900,2421320904,398,398,398,398,0
20241209,165800,2421320904,398,398,398,398,0
20241209,165700,2421320904,398,398,398,398,0
20241209,165600,2421320904,398,398,398,398,35779
20241209,165500,2421320904,398,398,398,398,0
20241209,165400,2421320904,398,398,398,398,0
20241209,165300,2421320904,398,398,398,398,0
20241209,165200,2421320904,398,398,398,398,0
20241209,165100,2421320904,398,398,398,398,0
20241209,165000,2421320904,398,398,398,398,0
20241209,164900,2421320904,398,398,398,398,0
20241209,164800,2421320904,398,398,398,398,0
20241209,164700,2421320904,398,398,398,398,0
20241209,164600,2421320904,398,398,398,398,0
20241209,164500,2421320904,398,398,398,398,0
20241209,164400,2421320904,398,398,398,398,0
20241209,164300,2421320904,398,398,398,398,0
20241209,164200,2421320904,398,398,398,398,0
20241209,164100,2421320904,398,398,398,398,0
20241209,164000,2421320904,398,398,398,398,0
20241209,163900,2421320904,398,398,398,398,0
20241209,163800,2421320904,398,398,398,398,0
20241209,163700,2421320904,398,398,398,398,0
20241209,163600,2421320904,398,398,398,398,0
20241209,163500,2421320904,398,398,398,398,0
20241209,163400,2421320904,398,398,398,398,0
20241209,163300,2421320904,398,398,398,398,0
20241209,163200,2421320904,398,398,398,398,0
20241209,163100,2421320904,398,398,398,398,0
20241209,163000,2421320904,398,398,398,398,0
20241209,162900,2421320904,398,398,398,398,0
20241209,162800,2421320904,398,398,398,398,0
20241209,162700,2421320904,398,398,398,398,0
20241209,162600,2421320904,398,398,398,398,35779
20241209,162500,2421320904,398,398,398,398,0
20241209,162400,2421320904,398,398,398,398,0
20241209,162300,2421320904,398,398,398,398,0
20241209,162200,2421320904,398,398,398,398,0
20241209,162100,2421320904,398,398,398,398,0
20241209,162000,2421320904,398,398,398,398,0
20241209,161900,2421320904,398,398,398,398,0
20241209,161800,2421320904,398,398,398,398,0
20241209,161700,2421320904,398,398,398,398,0
20241209,161600,2421320904,398,398,398,398,0
20241209,161500,2421320904,398,398,398,398,0
20241209,161400,2421320904,398,398,398,398,0
20241209,161300,2421320904,398,398,398,398,0
20241209,161200,2421320904,398,398,398,398,0
20241209,161100,2421320904,398,398,398,398,0
20241209,161000,2421320904,398,398,398,398,0
20241209,160900,2421320904,398,398,398,398,0
20241209,160800,2421320904,398,398,398,398,0
20241209,160700,2421320904,398,398,398,398,0
20241209,160600,2421320904,398,398,398,398,0
20241209,160500,2421320904,398,398,398,398,0
20241209,160400,2421320904,398,398,398,398,0
20241209,160300,2421320904,398,398,398,398,0
20241209,160200,2421320904,398,398,398,398,0
20241209,160100,2421320904,398,398,398,398,0
20241209,160000,2421320904,398,398,398,398,0
20241209,155900,2421320904,398,398,398,398,0
20241209,155800,2421320904,398,398,398,398,0
20241209,155700,2421320904,398,398,398,398,0
20241209,155600,2421320904,398,398,398,398,35779
20241209,155500,2421320904,398,398,398,398,0
20241209,155400,2421320904,398,398,398,398,0
20241209,155300,2421320904,398,398,398,398,0
20241209,155200,2421320904,398,398,398,398,0
20241209,155100,2421320904,398,398,398,398,0
20241209,155000,2421320904,398,398,398,398,0
20241209,154900,2421320904,398,398,398,398,0
20241209,154800,2421320904,398,398,398,398,0
20241209,154700,2421320904,398,398,398,398,0
20241209,154600,2421320904,398,398,398,398,0
20241209,154500,2421320904,398,398,398,398,0
20241209,154400,2421320904,398,398,398,398,0
20241209,154300,2421320904,398,398,398,398,0
20241209,154200,2421320904,398,398,398,398,0
20241209,154100,2421320904,398,398,398,398,0
20241209,154000,2421320904,398,398,398,398,0
20241209,153900,2421320904,398,398,398,398,0
20241209,153800,2421320904,398,398,398,398,0
20241209,153700,2421320904,398,398,398,398,0
20241209,153600,2421320904,398,398,398,398,0
20241209,153500,2421320904,398,398,398,398,0
20241209,153400,2421320904,398,398,398,398,0
20241209,153300,2421320904,398,398,398,398,0
20241209,153200,2421320904,398,398,398,398,0
20241209,153100,2421320904,398,398,398,398,0
20241209,153000,2421320904,398,398,398,398,35779
20241209,152900,2407080862,395,395,395,395,0
20241209,152800,2407080862,395,395,395,395,0
20241209,152700,2407080862,395,395,395,395,0
20241209,152600,2407080862,395,395,395,395,0
20241209,152500,2407080862,395,395,395,395,0
20241209,152400,2407080862,395,395,395,395,0
20241209,152300,2407080862,395,395,395,395,0
20241209,152200,2407080862,395,395,395,395,0
20241209,152100,2407080862,395,395,395,395,0
20241209,152000,2407080862,395,395,395,395,0
20241209,151900,2407080862,395,395,397,395,18593
20241209,151800,2399700663,397,396,398,396,18303
20241209,151700,2392439081,397,399,399,396,2281
20241209,151600,2391533713,397,398,399,397,20225
20241209,151500,2383471887,398,398,399,396,15394
20241209,151400,2377336374,398,394,399,394,36497
20241209,151300,2362844120,394,389,394,389,28030
20241209,151200,2351835323,389,387,389,386,5634
20241209,151100,2349653663,386,386,386,386,7091
20241209,151000,2346916537,386,389,389,386,1821
20241209,150900,2346213626,386,388,388,386,12898
20241209,150800,2341229345,387,387,387,387,1000
20241209,150700,2340842345,388,388,388,387,3219
20241209,150600,2339596376,388,389,389,388,819
20241209,150500,2339277985,388,391,391,387,9313
20241209,150400,2335670494,391,390,391,390,1289
20241209,150300,2335167773,391,389,391,386,4341
20241209,150200,2333477301,387,388,388,387,5224
20241209,150100,2331450390,389,390,390,387,705
20241209,150000,2331177150,387,388,390,387,1716
20241209,145900,2330510736,388,388,391,388,3969
20241209,145800,2328969405,390,388,390,388,862
20241209,145700,2328634945,391,388,391,388,808
20241209,145600,2328319616,390,391,391,388,52
20241209,145500,2328299430,391,392,392,388,3924
20241209,145400,2326772736,389,389,391,389,3431
20241209,145300,2325434077,389,389,389,389,48
20241209,145200,2325415405,388,393,393,387,4188
20241209,145100,2323789799,393,393,393,393,2614
20241209,145000,2322762497,390,390,390,390,5125
20241209,144900,2320763747,390,392,392,390,6234
20241209,144800,2318330517,394,392,394,390,4058
20241209,144700,2316738708,392,394,394,392,297
20241209,144600,2316622266,392,395,396,392,5666
20241209,144500,2314384191,395,392,395,392,16460
20241209,144400,2307883616,391,390,393,390,26762
20241209,144300,2297436111,389,388,389,386,13923
20241209,144200,2292038037,388,386,389,386,966
20241209,144100,2291662620,389,386,389,385,4221
20241209,144000,2290036435,385,385,385,385,0
20241209,143900,2290036435,385,386,391,385,3642
20241209,143800,2288630391,389,386,389,385,682
20241209,143700,2288367296,385,390,390,385,16562
20241209,143600,2281948342,390,387,390,387,717
20241209,143500,2281669396,387,387,387,386,23469
20241209,143400,2272595214,386,389,389,386,4300
20241209,143300,2270924068,390,392,392,386,4431
20241209,143200,2269200837,392,387,393,387,2649
20241209,143100,2268175646,391,389,391,386,1881
20241209,143000,2267449091,394,389,395,386,11907
20241209,142900,2262818027,389,389,389,389,13481
20241209,142800,2257573918,389,393,393,388,28760
20241209,142700,2246409101,393,391,393,390,13755
20241209,142600,2241042772,391,392,392,391,1159
20241209,142500,2240588863,391,395,395,391,1028
20241209,142400,2240186803,395,393,395,390,4703
20241209,142300,2238347562,390,394,394,390,3189
20241209,142200,2237102831,391,396,396,390,2443
20241209,142100,2236146358,396,391,396,391,5586
20241209,142000,2233961158,391,393,393,391,37460
20241209,141900,2219285808,393,396,396,393,9469
20241209,141800,2215560498,397,395,397,394,11568
20241209,141700,2210991897,395,396,396,395,3719
20241209,141600,2209519789,396,396,396,395,19148
20241209,141500,2201950946,395,398,398,395,21826
20241209,141400,2193295129,397,397,399,395,49979
20241209,141300,2173391680,395,396,398,395,9392
20241209,141200,2169672379,395,395,396,393,1401
20241209,141100,2169119112,393,395,395,392,16534
20241209,141000,2162615413,394,396,396,393,5924
20241209,140900,2160274890,394,396,397,392,26830
20241209,140800,2149685038,394,393,397,393,4962
20241209,140700,2147720828,395,394,397,392,7801
20241209,140600,2144649007,397,394,399,390,54998
20241209,140500,2123011031,396,394,399,394,61705
20241209,140400,2098516926,396,391,396,391,5401
20241209,140300,2096388485,394,390,394,390,3514
20241209,140200,2095007833,392,390,392,390,5072
20241209,140100,2093026389,392,392,394,388,19601
20241209,140000,2085350887,388,389,392,387,10998
20241209,135900,2081062414,387,390,391,387,14976
20241209,135800,2075251493,388,390,391,387,36939
20241209,135700,2060908948,388,395,395,388,19540
20241209,135600,2053285296,391,396,396,387,39821
20241209,135500,2037695699,392,399,399,391,87786
20241209,135400,2003122031,395,392,399,392,40021
20241209,135300,1987261391,394,387,398,387,32364
20241209,135200,1974622678,389,389,389,389,1308
20241209,135100,1974113866,389,386,389,386,646
20241209,135000,1973862689,385,385,385,385,1
20241209,134900,1973862304,385,388,388,385,839
20241209,134800,1973538943,389,386,389,386,1592
20241209,134700,1972923170,388,388,388,388,0
20241209,134600,1972923170,388,390,390,388,8645
20241209,134500,1969556906,390,386,390,386,7409
20241209,134400,1966695958,388,386,388,386,19201
20241209,134300,1959284370,386,389,389,386,29026
20241209,134200,1948052053,391,388,391,388,1098
20241209,134100,1947624169,388,388,388,388,1298
20241209,134000,1947120545,387,387,387,387,0
20241209,133900,1947120545,387,389,389,387,942
20241209,133800,1946754355,389,393,394,389,7740
20241209,133700,1943732173,389,391,394,389,2083
20241209,133600,1942918174,391,391,392,391,1239
20241209,133500,1942433153,393,391,393,389,12016
20241209,133400,1937750357,391,393,394,391,6245
20241209,133300,1935296229,393,393,396,393,8473
20241209,133200,1931964940,393,394,395,393,729
20241209,133100,1931677522,395,391,400,391,1209
20241209,133000,1931197978,391,389,400,388,55421
20241209,132900,1909276944,389,389,390,389,8003
20241209,132800,1906162967,389,389,389,389,100
20241209,132700,1906124067,389,387,389,386,751
20241209,132600,1905832281,386,386,387,386,4165
20241209,132500,1904224491,386,389,389,386,15456
20241209,132400,1898244224,389,389,389,389,1437
20241209,132300,1897685231,389,389,389,389,400
20241209,132200,1897529631,388,388,388,388,50
20241209,132100,1897510231,390,390,390,389,1889
20241209,132000,1896773574,390,388,391,388,8570
20241209,131900,1893433598,390,391,391,390,6305
20241209,131800,1890974647,391,391,391,391,622
20241209,131700,1890731445,391,390,391,390,7800
20241209,131600,1887688137,388,390,390,388,8134
20241209,131500,1884531827,390,390,390,390,828
20241209,131400,1884208907,390,390,390,390,3930
20241209,131300,1882676207,390,390,390,388,532
20241209,131200,1882468731,390,390,390,390,621
20241209,131100,1882226541,387,387,389,386,23116
20241209,131000,1873250429,387,391,391,385,11488
20241209,130900,1868793315,390,390,391,390,4178
20241209,130800,1867163274,390,392,392,390,20206
20241209,130700,1859262883,391,390,391,390,15418
20241209,130600,1853237446,391,390,391,390,6194
20241209,130500,1850820365,389,385,389,385,25403
20241209,130400,1840968483,385,387,387,385,4209
20241209,130300,1839339606,385,387,387,385,10869
20241209,130200,1835149251,387,387,387,387,5
20241209,130100,1835147316,387,388,388,385,20356
20241209,130000,1827278820,390,389,390,389,2983
20241209,125900,1826116689,388,391,394,388,2162
20241209,125800,1825274373,393,394,395,388,84552
20241209,125700,1792284570,396,396,397,393,21707
20241209,125600,1783746265,395,395,395,395,11474
20241209,125500,1779214035,395,396,396,395,7139
20241209,125400,1776389905,396,396,398,396,929
20241209,125300,1776021379,397,396,397,396,2415
20241209,125200,1775062686,396,398,398,396,11596
20241209,125100,1770470179,399,400,402,399,12153
20241209,125000,1765619076,399,399,399,399,1370
20241209,124900,1765072446,399,400,400,399,67
20241209,124800,1765045647,402,402,402,402,622
20241209,124700,1764795603,402,402,402,400,3508
20241209,124600,1763392129,402,400,402,400,2106
20241209,124500,1762549549,404,403,404,400,1523
20241209,124400,1761937785,404,405,405,404,314
20241209,124300,1761810890,405,405,407,405,1119
20241209,124200,1761357494,406,404,408,402,13723
20241209,124100,1755784426,401,400,405,400,56407
20241209,124000,1733126973,401,395,401,395,47280
20241209,123900,1714297904,397,397,397,396,918
20241209,123800,1713933658,397,397,397,395,13700
20241209,123700,1708495892,397,395,397,395,19888
20241209,123600,1700605346,395,391,396,391,39372
20241209,123500,1685045488,391,393,393,391,2250
20241209,123400,1684162907,394,396,396,394,18907
20241209,123300,1676694168,397,397,397,397,632
20241209,123200,1676443264,396,397,397,396,1800
20241209,123100,1675730164,396,397,397,396,511
20241209,123000,1675527773,398,395,398,395,3297
20241209,122900,1674223645,395,397,397,395,984
20241209,122800,1673834945,397,398,398,396,1708
20241209,122700,1673156569,397,397,399,397,2271
20241209,122600,1672253845,397,397,397,397,3553
20241209,122500,1670843304,395,399,399,395,16259
20241209,122400,1664385760,400,399,400,399,1629
20241209,122300,1663735167,398,399,400,398,82
20241209,122200,1663702494,400,399,400,399,1456
20241209,122100,1663120206,399,398,400,398,7184
20241209,122000,1660258760,398,397,398,397,4084
20241209,121900,1658633431,398,397,398,397,1135
20241209,121800,1658182835,397,397,399,397,5868
20241209,121700,1655850524,397,398,398,394,7272
20241209,121600,1652968599,398,404,404,398,25365
20241209,121500,1642751564,405,403,405,403,8846
20241209,121400,1639185883,403,403,405,401,8600
20241209,121300,1635718056,402,401,402,399,24940
20241209,121200,1625756663,399,398,402,398,1059
20241209,121100,1625332431,397,401,402,397,11444
20241209,121000,1620765094,403,403,403,403,300
20241209,120900,1620644194,403,402,403,400,1814
20241209,120800,1619914321,400,401,401,400,11169
20241209,120700,1615445327,401,401,403,401,179
20241209,120600,1615373288,403,403,403,403,1488
20241209,120500,1614773624,403,403,404,400,1765
20241209,120400,1614064926,403,398,405,395,65723
20241209,120300,1587828457,398,404,407,398,18866
20241209,120200,1580258875,406,410,410,406,14265
20241209,120100,1574460634,410,411,411,407,15450
20241209,120000,1568126694,410,409,411,407,13083
20241209,115900,1562762444,410,408,410,407,6406
20241209,115800,1560136458,407,404,408,404,4676
20241209,115700,1558241726,405,411,413,405,26575
20241209,115600,1547336131,411,409,411,408,24408
20241209,115500,1537338726,408,407,408,407,3850
20241209,115400,1535769726,407,406,407,403,38504
20241209,115300,1520148080,406,406,407,406,42262
20241209,115200,1502966864,406,403,406,402,10666
20241209,115100,1498664770,406,405,406,403,3123
20241209,115000,1497399930,402,407,407,402,27864
20241209,114900,1486106300,408,410,410,407,7184
20241209,114800,1483177942,410,412,413,407,35706
20241209,114700,1468519610,410,409,412,407,21826
20241209,114600,1459585637,406,409,412,405,17667
20241209,114500,1452349712,412,414,414,402,47678
20241209,114400,1432892266,414,395,415,395,367063
20241209,114300,1283027762,398,388,398,385,136870
20241209,114200,1228994043,388,385,388,385,17320
20241209,114100,1222309139,385,385,385,385,157
20241209,114000,1222248694,385,384,385,384,9009
20241209,113900,1218780236,385,384,385,384,5516
20241209,113800,1216656577,384,382,384,382,2758
20241209,113700,1215600492,382,383,383,382,1370
20241209,113600,1215076824,383,382,383,382,1188
20241209,113500,1214621871,381,382,383,380,1234
20241209,113400,1214150630,380,384,387,380,2196
20241209,113300,1213306429,380,384,388,379,61817
20241209,113200,1189763820,384,388,388,384,7814
20241209,113100,1186737757,388,387,389,387,1627
20241209,113000,1186107784,389,388,389,388,3469
20241209,112900,1184759940,389,388,389,388,1851
20241209,112800,1184041751,389,389,389,388,345
20241209,112700,1183907558,389,389,391,389,2845
20241209,112600,1182800161,389,387,389,387,5965
20241209,112500,1180483501,386,384,386,384,665
20241209,112400,1180226911,384,385,387,384,19117
20241209,112300,1172867792,387,387,387,386,697
20241209,112200,1172598623,388,388,388,388,20
20241209,112100,1172590863,388,388,388,386,3586
20241209,112000,1171203461,389,389,389,388,5698
20241209,111900,1168988108,390,390,390,390,911
20241209,111800,1168632818,392,392,393,389,29267
20241209,111700,1157242679,390,392,392,390,6784
20241209,111600,1154590988,393,391,393,390,3804
20241209,111500,1153103629,390,390,391,390,5522
20241209,111400,1150949224,390,390,390,390,350
20241209,111300,1150812724,390,390,390,390,1473
20241209,111200,1150238254,390,389,395,389,3573
20241209,111100,1148838550,389,390,391,389,13507
20241209,111000,1143582828,390,395,396,390,26621
20241209,110900,1133158151,398,398,398,394,5627
20241209,110800,1130921613,395,397,397,395,5483
20241209,110700,1128755678,397,397,397,397,552
20241209,110600,1128536534,397,397,399,395,19433
20241209,110500,1120814097,398,395,398,394,627
20241209,110400,1120565826,398,397,398,394,3508
20241209,110300,1119176167,397,392,397,392,4060
20241209,110200,1117580272,392,391,395,391,6209
20241209,110100,1115143996,393,395,395,391,12068
20241209,110000,1110404114,396,395,399,394,8080
20241209,105900,1107215811,395,402,403,395,34296
20241209,105800,1093524981,402,404,407,399,55483
20241209,105700,1071153584,401,400,405,398,115980
20241209,105600,1024671033,400,400,400,398,11483
20241209,105500,1020096101,400,398,400,398,41097
20241209,105400,1003687736,398,397,398,397,3118
20241209,105300,1002449265,397,397,397,397,10003
20241209,105200,998478074,397,394,397,394,7741
20241209,105100,995410108,396,395,396,392,8571
20241209,105000,992026200,396,395,396,394,5768
20241209,104900,989746377,395,394,395,394,9244
20241209,104800,986095055,392,391,395,391,14450
20241209,104700,980413708,394,392,394,391,1062
20241209,104600,979997606,393,393,394,392,6494
20241209,104500,977445018,393,388,393,388,33756
20241209,104400,964267988,387,384,387,384,30911
20241209,104300,952395353,386,384,386,384,11409
20241209,104200,948002895,388,383,389,383,33314
20241209,104100,935095411,383,384,389,383,5071
20241209,104000,933139241,383,388,388,383,21670
20241209,103900,924797049,388,390,390,388,2465
20241209,103800,923835701,390,387,390,387,582
20241209,103700,923610141,387,390,390,387,5292
20241209,103600,921546852,390,387,390,387,4781
20241209,103500,919694916,387,389,389,387,4821
20241209,103400,917825951,387,390,390,385,12382
20241209,103300,913027659,390,389,390,386,15315
20241209,103200,907091985,389,389,389,389,0
20241209,103100,907091985,389,388,389,387,6133
20241209,103000,904709643,388,389,389,388,1002
20241209,102900,904320865,389,389,390,388,4072
20241209,102800,902736485,389,384,389,384,8685
20241209,102700,899386911,384,388,388,384,26465
20241209,102600,889210473,389,389,389,385,96
20241209,102500,889173233,389,389,389,389,101
20241209,102400,889133944,390,389,390,387,12353
20241209,102300,884337580,389,385,390,384,27500
20241209,102200,873690492,385,382,385,381,21099
20241209,102100,865586273,384,380,384,380,1699
20241209,102000,864938198,380,380,380,380,9619
20241209,101900,861282978,380,380,381,380,13726
20241209,101800,856067079,381,383,384,380,5499
20241209,101700,853967521,383,382,384,382,5601
20241209,101600,851825437,382,384,384,382,22806
20241209,101500,843108546,384,380,384,378,24494
20241209,101400,833826762,378,383,383,378,30121
20241209,101300,822377787,387,391,391,383,19540
20241209,101200,814824711,389,393,393,385,18648
20241209,101100,807575440,390,389,394,387,32233
20241209,101000,794942223,389,384,389,383,25345
20241209,100900,785155908,384,384,385,384,11685
20241209,100800,780661666,384,385,385,381,21778
20241209,100700,772325538,384,385,389,381,49637
20241209,100600,753323038,385,382,385,382,31383
20241209,100500,741277756,382,388,391,380,56253
20241209,100400,719604206,391,395,400,388,102464
20241209,100300,679024800,396,397,397,385,191170
20241209,100200,603699056,397,397,397,397,0
20241209,100100,603699056,397,393,397,391,74103
20241209,100000,574394933,393,382,393,381,113816
20241209,095900,530463939,379,382,382,379,48637
20241209,095800,511987304,382,383,383,380,2301
20241209,095700,511107875,383,380,383,380,25528
20241209,095600,501342793,380,377,380,371,61505
20241209,095500,478186058,377,378,379,374,2151
20241209,095400,477376771,376,379,379,373,3631
20241209,095300,476011707,375,378,380,373,8565
20241209,095200,472802356,378,376,380,376,1016
20241209,095100,472420310,380,379,380,373,24778
20241209,095000,463125846,380,374,380,374,25579
20241209,094900,453512507,375,380,380,374,33041
20241209,094800,441058254,380,381,384,380,3925
20241209,094700,439558687,384,383,384,379,34352
20241209,094600,426466637,383,387,389,379,22024
20241209,094500,418000190,389,380,389,380,60519
20241209,094400,394714695,381,377,381,377,6226
20241209,094300,392352117,375,375,375,374,7540
20241209,094200,389531858,375,374,376,374,10739
20241209,094100,385502405,373,374,375,372,14575
20241209,094000,380061720,375,379,379,375,4266
20241209,093900,378447402,379,374,379,374,20172
20241209,093800,370827568,374,376,380,373,32580
20241209,093700,358534103,380,380,383,375,13181
20241209,093600,353551506,383,373,383,369,63578
20241209,093500,329749912,377,376,377,373,12819
20241209,093400,324945044,377,382,383,372,45016
20241209,093300,308063760,379,384,385,378,91772
20241209,093200,273022548,382,381,384,379,41813
20241209,093100,257053843,380,380,382,374,72747
20241209,093000,229547753,379,386,386,379,93774
20241209,092900,193752610,383,374,395,371,106315
20241209,092800,152816024,374,368,374,368,31847
20241209,092700,141022471,368,368,368,368,247
20241209,092600,140931575,369,368,369,365,4016
20241209,092500,139457675,363,366,368,363,13981
20241209,092400,134349741,368,370,370,366,12
20241209,092300,134345311,370,367,370,366,7813
20241209,092200,131484979,370,369,370,367,3280
20241209,092100,130278625,369,363,374,363,21030
20241209,092000,122506847,367,363,367,358,37100
20241209,091900,109046606,364,359,364,359,2369
20241209,091800,108195135,359,369,370,359,26393
20241209,091700,98466783,369,355,369,355,42315
20241209,091600,83137309,353,352,353,352,1242
20241209,091500,82698972,351,351,351,351,180
20241209,091400,82635792,351,346,351,346,1180
20241209,091300,82226732,342,341,345,341,10312
20241209,091200,78699383,339,346,347,339,15347
20241209,091100,73480491,340,347,347,340,10372
20241209,091000,69906820,347,349,351,342,4474
20241209,090900,68342302,350,355,355,350,7514
20241209,090800,65702488,355,357,357,351,5293
20241209,090700,63835199,357,348,357,348,5334
20241209,090600,61955178,348,361,361,348,782
20241209,090500,61672889,362,362,362,362,0
20241209,090400,61672889,362,365,365,362,84157
20241209,090300,30956952,362,362,362,362,0
20241209,090200,30956952,362,354,362,354,15061
20241209,090100,25582429,352,348,357,347,30354
20241209,090000,14964998,338,330,350,330,33320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202600 2421320904 398 398 398 398 35779
3 20241209 202500 2421320904 398 398 398 398 0
4 20241209 202400 2421320904 398 398 398 398 0
5 20241209 202300 2421320904 398 398 398 398 0
6 20241209 202200 2421320904 398 398 398 398 0
7 20241209 202100 2421320904 398 398 398 398 0
8 20241209 202000 2421320904 398 398 398 398 0
9 20241209 201900 2421320904 398 398 398 398 0
10 20241209 201800 2421320904 398 398 398 398 0
11 20241209 201700 2421320904 398 398 398 398 0
12 20241209 201600 2421320904 398 398 398 398 0
13 20241209 201500 2421320904 398 398 398 398 0
14 20241209 201400 2421320904 398 398 398 398 0
15 20241209 201300 2421320904 398 398 398 398 0
16 20241209 201200 2421320904 398 398 398 398 0
17 20241209 201100 2421320904 398 398 398 398 0
18 20241209 201000 2421320904 398 398 398 398 0
19 20241209 200900 2421320904 398 398 398 398 0
20 20241209 200800 2421320904 398 398 398 398 0
21 20241209 200700 2421320904 398 398 398 398 0
22 20241209 200600 2421320904 398 398 398 398 0
23 20241209 200500 2421320904 398 398 398 398 0
24 20241209 200400 2421320904 398 398 398 398 0
25 20241209 200300 2421320904 398 398 398 398 0
26 20241209 200200 2421320904 398 398 398 398 0
27 20241209 200100 2421320904 398 398 398 398 0
28 20241209 200000 2421320904 398 398 398 398 0
29 20241209 195900 2421320904 398 398 398 398 0
30 20241209 195800 2421320904 398 398 398 398 0
31 20241209 195700 2421320904 398 398 398 398 0
32 20241209 195600 2421320904 398 398 398 398 35779
33 20241209 195500 2421320904 398 398 398 398 0
34 20241209 195400 2421320904 398 398 398 398 0
35 20241209 195300 2421320904 398 398 398 398 0
36 20241209 195200 2421320904 398 398 398 398 0
37 20241209 195100 2421320904 398 398 398 398 0
38 20241209 195000 2421320904 398 398 398 398 0
39 20241209 194900 2421320904 398 398 398 398 0
40 20241209 194800 2421320904 398 398 398 398 0
41 20241209 194700 2421320904 398 398 398 398 0
42 20241209 194600 2421320904 398 398 398 398 0
43 20241209 194500 2421320904 398 398 398 398 0
44 20241209 194400 2421320904 398 398 398 398 0
45 20241209 194300 2421320904 398 398 398 398 0
46 20241209 194200 2421320904 398 398 398 398 0
47 20241209 194100 2421320904 398 398 398 398 0
48 20241209 194000 2421320904 398 398 398 398 0
49 20241209 193900 2421320904 398 398 398 398 0
50 20241209 193800 2421320904 398 398 398 398 0
51 20241209 193700 2421320904 398 398 398 398 0
52 20241209 193600 2421320904 398 398 398 398 0
53 20241209 193500 2421320904 398 398 398 398 0
54 20241209 193400 2421320904 398 398 398 398 0
55 20241209 193300 2421320904 398 398 398 398 0
56 20241209 193200 2421320904 398 398 398 398 0
57 20241209 193100 2421320904 398 398 398 398 0
58 20241209 193000 2421320904 398 398 398 398 0
59 20241209 192900 2421320904 398 398 398 398 0
60 20241209 192800 2421320904 398 398 398 398 0
61 20241209 192700 2421320904 398 398 398 398 0
62 20241209 192600 2421320904 398 398 398 398 35779
63 20241209 192500 2421320904 398 398 398 398 0
64 20241209 192400 2421320904 398 398 398 398 0
65 20241209 192300 2421320904 398 398 398 398 0
66 20241209 192200 2421320904 398 398 398 398 0
67 20241209 192100 2421320904 398 398 398 398 0
68 20241209 192000 2421320904 398 398 398 398 0
69 20241209 191900 2421320904 398 398 398 398 0
70 20241209 191800 2421320904 398 398 398 398 0
71 20241209 191700 2421320904 398 398 398 398 0
72 20241209 191600 2421320904 398 398 398 398 0
73 20241209 191500 2421320904 398 398 398 398 0
74 20241209 191400 2421320904 398 398 398 398 0
75 20241209 191300 2421320904 398 398 398 398 0
76 20241209 191200 2421320904 398 398 398 398 0
77 20241209 191100 2421320904 398 398 398 398 0
78 20241209 191000 2421320904 398 398 398 398 0
79 20241209 190900 2421320904 398 398 398 398 0
80 20241209 190800 2421320904 398 398 398 398 0
81 20241209 190700 2421320904 398 398 398 398 0
82 20241209 190600 2421320904 398 398 398 398 0
83 20241209 190500 2421320904 398 398 398 398 0
84 20241209 190400 2421320904 398 398 398 398 0
85 20241209 190300 2421320904 398 398 398 398 0
86 20241209 190200 2421320904 398 398 398 398 0
87 20241209 190100 2421320904 398 398 398 398 0
88 20241209 190000 2421320904 398 398 398 398 0
89 20241209 185900 2421320904 398 398 398 398 0
90 20241209 185800 2421320904 398 398 398 398 0
91 20241209 185700 2421320904 398 398 398 398 0
92 20241209 185600 2421320904 398 398 398 398 35779
93 20241209 185500 2421320904 398 398 398 398 0
94 20241209 185400 2421320904 398 398 398 398 0
95 20241209 185300 2421320904 398 398 398 398 0
96 20241209 185200 2421320904 398 398 398 398 0
97 20241209 185100 2421320904 398 398 398 398 0
98 20241209 185000 2421320904 398 398 398 398 0
99 20241209 184900 2421320904 398 398 398 398 0
100 20241209 184800 2421320904 398 398 398 398 0
101 20241209 184700 2421320904 398 398 398 398 0
102 20241209 184600 2421320904 398 398 398 398 0
103 20241209 184500 2421320904 398 398 398 398 0
104 20241209 184400 2421320904 398 398 398 398 0
105 20241209 184300 2421320904 398 398 398 398 0
106 20241209 184200 2421320904 398 398 398 398 0
107 20241209 184100 2421320904 398 398 398 398 0
108 20241209 184000 2421320904 398 398 398 398 0
109 20241209 183900 2421320904 398 398 398 398 0
110 20241209 183800 2421320904 398 398 398 398 0
111 20241209 183700 2421320904 398 398 398 398 0
112 20241209 183600 2421320904 398 398 398 398 0
113 20241209 183500 2421320904 398 398 398 398 0
114 20241209 183400 2421320904 398 398 398 398 0
115 20241209 183300 2421320904 398 398 398 398 0
116 20241209 183200 2421320904 398 398 398 398 0
117 20241209 183100 2421320904 398 398 398 398 0
118 20241209 183000 2421320904 398 398 398 398 0
119 20241209 182900 2421320904 398 398 398 398 0
120 20241209 182800 2421320904 398 398 398 398 0
121 20241209 182700 2421320904 398 398 398 398 0
122 20241209 182600 2421320904 398 398 398 398 35779
123 20241209 182500 2421320904 398 398 398 398 0
124 20241209 182400 2421320904 398 398 398 398 0
125 20241209 182300 2421320904 398 398 398 398 0
126 20241209 182200 2421320904 398 398 398 398 0
127 20241209 182100 2421320904 398 398 398 398 0
128 20241209 182000 2421320904 398 398 398 398 0
129 20241209 181900 2421320904 398 398 398 398 0
130 20241209 181800 2421320904 398 398 398 398 0
131 20241209 181700 2421320904 398 398 398 398 0
132 20241209 181600 2421320904 398 398 398 398 0
133 20241209 181500 2421320904 398 398 398 398 0
134 20241209 181400 2421320904 398 398 398 398 0
135 20241209 181300 2421320904 398 398 398 398 0
136 20241209 181200 2421320904 398 398 398 398 0
137 20241209 181100 2421320904 398 398 398 398 0
138 20241209 181000 2421320904 398 398 398 398 0
139 20241209 180900 2421320904 398 398 398 398 0
140 20241209 180800 2421320904 398 398 398 398 0
141 20241209 180700 2421320904 398 398 398 398 0
142 20241209 180600 2421320904 398 398 398 398 0
143 20241209 180500 2421320904 398 398 398 398 0
144 20241209 180400 2421320904 398 398 398 398 0
145 20241209 180300 2421320904 398 398 398 398 0
146 20241209 180200 2421320904 398 398 398 398 0
147 20241209 180100 2421320904 398 398 398 398 0
148 20241209 180000 2421320904 398 398 398 398 0
149 20241209 175900 2421320904 398 398 398 398 0
150 20241209 175800 2421320904 398 398 398 398 0
151 20241209 175700 2421320904 398 398 398 398 0
152 20241209 175600 2421320904 398 398 398 398 35779
153 20241209 175500 2421320904 398 398 398 398 0
154 20241209 175400 2421320904 398 398 398 398 0
155 20241209 175300 2421320904 398 398 398 398 0
156 20241209 175200 2421320904 398 398 398 398 0
157 20241209 175100 2421320904 398 398 398 398 0
158 20241209 175000 2421320904 398 398 398 398 0
159 20241209 174900 2421320904 398 398 398 398 0
160 20241209 174800 2421320904 398 398 398 398 0
161 20241209 174700 2421320904 398 398 398 398 0
162 20241209 174600 2421320904 398 398 398 398 0
163 20241209 174500 2421320904 398 398 398 398 0
164 20241209 174400 2421320904 398 398 398 398 0
165 20241209 174300 2421320904 398 398 398 398 0
166 20241209 174200 2421320904 398 398 398 398 0
167 20241209 174100 2421320904 398 398 398 398 0
168 20241209 174000 2421320904 398 398 398 398 0
169 20241209 173900 2421320904 398 398 398 398 0
170 20241209 173800 2421320904 398 398 398 398 0
171 20241209 173700 2421320904 398 398 398 398 0
172 20241209 173600 2421320904 398 398 398 398 0
173 20241209 173500 2421320904 398 398 398 398 0
174 20241209 173400 2421320904 398 398 398 398 0
175 20241209 173300 2421320904 398 398 398 398 0
176 20241209 173200 2421320904 398 398 398 398 0
177 20241209 173100 2421320904 398 398 398 398 0
178 20241209 173000 2421320904 398 398 398 398 0
179 20241209 172900 2421320904 398 398 398 398 0
180 20241209 172800 2421320904 398 398 398 398 0
181 20241209 172700 2421320904 398 398 398 398 0
182 20241209 172600 2421320904 398 398 398 398 35779
183 20241209 172500 2421320904 398 398 398 398 0
184 20241209 172400 2421320904 398 398 398 398 0
185 20241209 172300 2421320904 398 398 398 398 0
186 20241209 172200 2421320904 398 398 398 398 0
187 20241209 172100 2421320904 398 398 398 398 0
188 20241209 172000 2421320904 398 398 398 398 0
189 20241209 171900 2421320904 398 398 398 398 0
190 20241209 171800 2421320904 398 398 398 398 0
191 20241209 171700 2421320904 398 398 398 398 0
192 20241209 171600 2421320904 398 398 398 398 0
193 20241209 171500 2421320904 398 398 398 398 0
194 20241209 171400 2421320904 398 398 398 398 0
195 20241209 171300 2421320904 398 398 398 398 0
196 20241209 171200 2421320904 398 398 398 398 0
197 20241209 171100 2421320904 398 398 398 398 0
198 20241209 171000 2421320904 398 398 398 398 0
199 20241209 170900 2421320904 398 398 398 398 0
200 20241209 170800 2421320904 398 398 398 398 0
201 20241209 170700 2421320904 398 398 398 398 0
202 20241209 170600 2421320904 398 398 398 398 0
203 20241209 170500 2421320904 398 398 398 398 0
204 20241209 170400 2421320904 398 398 398 398 0
205 20241209 170300 2421320904 398 398 398 398 0
206 20241209 170200 2421320904 398 398 398 398 0
207 20241209 170100 2421320904 398 398 398 398 0
208 20241209 170000 2421320904 398 398 398 398 0
209 20241209 165900 2421320904 398 398 398 398 0
210 20241209 165800 2421320904 398 398 398 398 0
211 20241209 165700 2421320904 398 398 398 398 0
212 20241209 165600 2421320904 398 398 398 398 35779
213 20241209 165500 2421320904 398 398 398 398 0
214 20241209 165400 2421320904 398 398 398 398 0
215 20241209 165300 2421320904 398 398 398 398 0
216 20241209 165200 2421320904 398 398 398 398 0
217 20241209 165100 2421320904 398 398 398 398 0
218 20241209 165000 2421320904 398 398 398 398 0
219 20241209 164900 2421320904 398 398 398 398 0
220 20241209 164800 2421320904 398 398 398 398 0
221 20241209 164700 2421320904 398 398 398 398 0
222 20241209 164600 2421320904 398 398 398 398 0
223 20241209 164500 2421320904 398 398 398 398 0
224 20241209 164400 2421320904 398 398 398 398 0
225 20241209 164300 2421320904 398 398 398 398 0
226 20241209 164200 2421320904 398 398 398 398 0
227 20241209 164100 2421320904 398 398 398 398 0
228 20241209 164000 2421320904 398 398 398 398 0
229 20241209 163900 2421320904 398 398 398 398 0
230 20241209 163800 2421320904 398 398 398 398 0
231 20241209 163700 2421320904 398 398 398 398 0
232 20241209 163600 2421320904 398 398 398 398 0
233 20241209 163500 2421320904 398 398 398 398 0
234 20241209 163400 2421320904 398 398 398 398 0
235 20241209 163300 2421320904 398 398 398 398 0
236 20241209 163200 2421320904 398 398 398 398 0
237 20241209 163100 2421320904 398 398 398 398 0
238 20241209 163000 2421320904 398 398 398 398 0
239 20241209 162900 2421320904 398 398 398 398 0
240 20241209 162800 2421320904 398 398 398 398 0
241 20241209 162700 2421320904 398 398 398 398 0
242 20241209 162600 2421320904 398 398 398 398 35779
243 20241209 162500 2421320904 398 398 398 398 0
244 20241209 162400 2421320904 398 398 398 398 0
245 20241209 162300 2421320904 398 398 398 398 0
246 20241209 162200 2421320904 398 398 398 398 0
247 20241209 162100 2421320904 398 398 398 398 0
248 20241209 162000 2421320904 398 398 398 398 0
249 20241209 161900 2421320904 398 398 398 398 0
250 20241209 161800 2421320904 398 398 398 398 0
251 20241209 161700 2421320904 398 398 398 398 0
252 20241209 161600 2421320904 398 398 398 398 0
253 20241209 161500 2421320904 398 398 398 398 0
254 20241209 161400 2421320904 398 398 398 398 0
255 20241209 161300 2421320904 398 398 398 398 0
256 20241209 161200 2421320904 398 398 398 398 0
257 20241209 161100 2421320904 398 398 398 398 0
258 20241209 161000 2421320904 398 398 398 398 0
259 20241209 160900 2421320904 398 398 398 398 0
260 20241209 160800 2421320904 398 398 398 398 0
261 20241209 160700 2421320904 398 398 398 398 0
262 20241209 160600 2421320904 398 398 398 398 0
263 20241209 160500 2421320904 398 398 398 398 0
264 20241209 160400 2421320904 398 398 398 398 0
265 20241209 160300 2421320904 398 398 398 398 0
266 20241209 160200 2421320904 398 398 398 398 0
267 20241209 160100 2421320904 398 398 398 398 0
268 20241209 160000 2421320904 398 398 398 398 0
269 20241209 155900 2421320904 398 398 398 398 0
270 20241209 155800 2421320904 398 398 398 398 0
271 20241209 155700 2421320904 398 398 398 398 0
272 20241209 155600 2421320904 398 398 398 398 35779
273 20241209 155500 2421320904 398 398 398 398 0
274 20241209 155400 2421320904 398 398 398 398 0
275 20241209 155300 2421320904 398 398 398 398 0
276 20241209 155200 2421320904 398 398 398 398 0
277 20241209 155100 2421320904 398 398 398 398 0
278 20241209 155000 2421320904 398 398 398 398 0
279 20241209 154900 2421320904 398 398 398 398 0
280 20241209 154800 2421320904 398 398 398 398 0
281 20241209 154700 2421320904 398 398 398 398 0
282 20241209 154600 2421320904 398 398 398 398 0
283 20241209 154500 2421320904 398 398 398 398 0
284 20241209 154400 2421320904 398 398 398 398 0
285 20241209 154300 2421320904 398 398 398 398 0
286 20241209 154200 2421320904 398 398 398 398 0
287 20241209 154100 2421320904 398 398 398 398 0
288 20241209 154000 2421320904 398 398 398 398 0
289 20241209 153900 2421320904 398 398 398 398 0
290 20241209 153800 2421320904 398 398 398 398 0
291 20241209 153700 2421320904 398 398 398 398 0
292 20241209 153600 2421320904 398 398 398 398 0
293 20241209 153500 2421320904 398 398 398 398 0
294 20241209 153400 2421320904 398 398 398 398 0
295 20241209 153300 2421320904 398 398 398 398 0
296 20241209 153200 2421320904 398 398 398 398 0
297 20241209 153100 2421320904 398 398 398 398 0
298 20241209 153000 2421320904 398 398 398 398 35779
299 20241209 152900 2407080862 395 395 395 395 0
300 20241209 152800 2407080862 395 395 395 395 0
301 20241209 152700 2407080862 395 395 395 395 0
302 20241209 152600 2407080862 395 395 395 395 0
303 20241209 152500 2407080862 395 395 395 395 0
304 20241209 152400 2407080862 395 395 395 395 0
305 20241209 152300 2407080862 395 395 395 395 0
306 20241209 152200 2407080862 395 395 395 395 0
307 20241209 152100 2407080862 395 395 395 395 0
308 20241209 152000 2407080862 395 395 395 395 0
309 20241209 151900 2407080862 395 395 397 395 18593
310 20241209 151800 2399700663 397 396 398 396 18303
311 20241209 151700 2392439081 397 399 399 396 2281
312 20241209 151600 2391533713 397 398 399 397 20225
313 20241209 151500 2383471887 398 398 399 396 15394
314 20241209 151400 2377336374 398 394 399 394 36497
315 20241209 151300 2362844120 394 389 394 389 28030
316 20241209 151200 2351835323 389 387 389 386 5634
317 20241209 151100 2349653663 386 386 386 386 7091
318 20241209 151000 2346916537 386 389 389 386 1821
319 20241209 150900 2346213626 386 388 388 386 12898
320 20241209 150800 2341229345 387 387 387 387 1000
321 20241209 150700 2340842345 388 388 388 387 3219
322 20241209 150600 2339596376 388 389 389 388 819
323 20241209 150500 2339277985 388 391 391 387 9313
324 20241209 150400 2335670494 391 390 391 390 1289
325 20241209 150300 2335167773 391 389 391 386 4341
326 20241209 150200 2333477301 387 388 388 387 5224
327 20241209 150100 2331450390 389 390 390 387 705
328 20241209 150000 2331177150 387 388 390 387 1716
329 20241209 145900 2330510736 388 388 391 388 3969
330 20241209 145800 2328969405 390 388 390 388 862
331 20241209 145700 2328634945 391 388 391 388 808
332 20241209 145600 2328319616 390 391 391 388 52
333 20241209 145500 2328299430 391 392 392 388 3924
334 20241209 145400 2326772736 389 389 391 389 3431
335 20241209 145300 2325434077 389 389 389 389 48
336 20241209 145200 2325415405 388 393 393 387 4188
337 20241209 145100 2323789799 393 393 393 393 2614
338 20241209 145000 2322762497 390 390 390 390 5125
339 20241209 144900 2320763747 390 392 392 390 6234
340 20241209 144800 2318330517 394 392 394 390 4058
341 20241209 144700 2316738708 392 394 394 392 297
342 20241209 144600 2316622266 392 395 396 392 5666
343 20241209 144500 2314384191 395 392 395 392 16460
344 20241209 144400 2307883616 391 390 393 390 26762
345 20241209 144300 2297436111 389 388 389 386 13923
346 20241209 144200 2292038037 388 386 389 386 966
347 20241209 144100 2291662620 389 386 389 385 4221
348 20241209 144000 2290036435 385 385 385 385 0
349 20241209 143900 2290036435 385 386 391 385 3642
350 20241209 143800 2288630391 389 386 389 385 682
351 20241209 143700 2288367296 385 390 390 385 16562
352 20241209 143600 2281948342 390 387 390 387 717
353 20241209 143500 2281669396 387 387 387 386 23469
354 20241209 143400 2272595214 386 389 389 386 4300
355 20241209 143300 2270924068 390 392 392 386 4431
356 20241209 143200 2269200837 392 387 393 387 2649
357 20241209 143100 2268175646 391 389 391 386 1881
358 20241209 143000 2267449091 394 389 395 386 11907
359 20241209 142900 2262818027 389 389 389 389 13481
360 20241209 142800 2257573918 389 393 393 388 28760
361 20241209 142700 2246409101 393 391 393 390 13755
362 20241209 142600 2241042772 391 392 392 391 1159
363 20241209 142500 2240588863 391 395 395 391 1028
364 20241209 142400 2240186803 395 393 395 390 4703
365 20241209 142300 2238347562 390 394 394 390 3189
366 20241209 142200 2237102831 391 396 396 390 2443
367 20241209 142100 2236146358 396 391 396 391 5586
368 20241209 142000 2233961158 391 393 393 391 37460
369 20241209 141900 2219285808 393 396 396 393 9469
370 20241209 141800 2215560498 397 395 397 394 11568
371 20241209 141700 2210991897 395 396 396 395 3719
372 20241209 141600 2209519789 396 396 396 395 19148
373 20241209 141500 2201950946 395 398 398 395 21826
374 20241209 141400 2193295129 397 397 399 395 49979
375 20241209 141300 2173391680 395 396 398 395 9392
376 20241209 141200 2169672379 395 395 396 393 1401
377 20241209 141100 2169119112 393 395 395 392 16534
378 20241209 141000 2162615413 394 396 396 393 5924
379 20241209 140900 2160274890 394 396 397 392 26830
380 20241209 140800 2149685038 394 393 397 393 4962
381 20241209 140700 2147720828 395 394 397 392 7801
382 20241209 140600 2144649007 397 394 399 390 54998
383 20241209 140500 2123011031 396 394 399 394 61705
384 20241209 140400 2098516926 396 391 396 391 5401
385 20241209 140300 2096388485 394 390 394 390 3514
386 20241209 140200 2095007833 392 390 392 390 5072
387 20241209 140100 2093026389 392 392 394 388 19601
388 20241209 140000 2085350887 388 389 392 387 10998
389 20241209 135900 2081062414 387 390 391 387 14976
390 20241209 135800 2075251493 388 390 391 387 36939
391 20241209 135700 2060908948 388 395 395 388 19540
392 20241209 135600 2053285296 391 396 396 387 39821
393 20241209 135500 2037695699 392 399 399 391 87786
394 20241209 135400 2003122031 395 392 399 392 40021
395 20241209 135300 1987261391 394 387 398 387 32364
396 20241209 135200 1974622678 389 389 389 389 1308
397 20241209 135100 1974113866 389 386 389 386 646
398 20241209 135000 1973862689 385 385 385 385 1
399 20241209 134900 1973862304 385 388 388 385 839
400 20241209 134800 1973538943 389 386 389 386 1592
401 20241209 134700 1972923170 388 388 388 388 0
402 20241209 134600 1972923170 388 390 390 388 8645
403 20241209 134500 1969556906 390 386 390 386 7409
404 20241209 134400 1966695958 388 386 388 386 19201
405 20241209 134300 1959284370 386 389 389 386 29026
406 20241209 134200 1948052053 391 388 391 388 1098
407 20241209 134100 1947624169 388 388 388 388 1298
408 20241209 134000 1947120545 387 387 387 387 0
409 20241209 133900 1947120545 387 389 389 387 942
410 20241209 133800 1946754355 389 393 394 389 7740
411 20241209 133700 1943732173 389 391 394 389 2083
412 20241209 133600 1942918174 391 391 392 391 1239
413 20241209 133500 1942433153 393 391 393 389 12016
414 20241209 133400 1937750357 391 393 394 391 6245
415 20241209 133300 1935296229 393 393 396 393 8473
416 20241209 133200 1931964940 393 394 395 393 729
417 20241209 133100 1931677522 395 391 400 391 1209
418 20241209 133000 1931197978 391 389 400 388 55421
419 20241209 132900 1909276944 389 389 390 389 8003
420 20241209 132800 1906162967 389 389 389 389 100
421 20241209 132700 1906124067 389 387 389 386 751
422 20241209 132600 1905832281 386 386 387 386 4165
423 20241209 132500 1904224491 386 389 389 386 15456
424 20241209 132400 1898244224 389 389 389 389 1437
425 20241209 132300 1897685231 389 389 389 389 400
426 20241209 132200 1897529631 388 388 388 388 50
427 20241209 132100 1897510231 390 390 390 389 1889
428 20241209 132000 1896773574 390 388 391 388 8570
429 20241209 131900 1893433598 390 391 391 390 6305
430 20241209 131800 1890974647 391 391 391 391 622
431 20241209 131700 1890731445 391 390 391 390 7800
432 20241209 131600 1887688137 388 390 390 388 8134
433 20241209 131500 1884531827 390 390 390 390 828
434 20241209 131400 1884208907 390 390 390 390 3930
435 20241209 131300 1882676207 390 390 390 388 532
436 20241209 131200 1882468731 390 390 390 390 621
437 20241209 131100 1882226541 387 387 389 386 23116
438 20241209 131000 1873250429 387 391 391 385 11488
439 20241209 130900 1868793315 390 390 391 390 4178
440 20241209 130800 1867163274 390 392 392 390 20206
441 20241209 130700 1859262883 391 390 391 390 15418
442 20241209 130600 1853237446 391 390 391 390 6194
443 20241209 130500 1850820365 389 385 389 385 25403
444 20241209 130400 1840968483 385 387 387 385 4209
445 20241209 130300 1839339606 385 387 387 385 10869
446 20241209 130200 1835149251 387 387 387 387 5
447 20241209 130100 1835147316 387 388 388 385 20356
448 20241209 130000 1827278820 390 389 390 389 2983
449 20241209 125900 1826116689 388 391 394 388 2162
450 20241209 125800 1825274373 393 394 395 388 84552
451 20241209 125700 1792284570 396 396 397 393 21707
452 20241209 125600 1783746265 395 395 395 395 11474
453 20241209 125500 1779214035 395 396 396 395 7139
454 20241209 125400 1776389905 396 396 398 396 929
455 20241209 125300 1776021379 397 396 397 396 2415
456 20241209 125200 1775062686 396 398 398 396 11596
457 20241209 125100 1770470179 399 400 402 399 12153
458 20241209 125000 1765619076 399 399 399 399 1370
459 20241209 124900 1765072446 399 400 400 399 67
460 20241209 124800 1765045647 402 402 402 402 622
461 20241209 124700 1764795603 402 402 402 400 3508
462 20241209 124600 1763392129 402 400 402 400 2106
463 20241209 124500 1762549549 404 403 404 400 1523
464 20241209 124400 1761937785 404 405 405 404 314
465 20241209 124300 1761810890 405 405 407 405 1119
466 20241209 124200 1761357494 406 404 408 402 13723
467 20241209 124100 1755784426 401 400 405 400 56407
468 20241209 124000 1733126973 401 395 401 395 47280
469 20241209 123900 1714297904 397 397 397 396 918
470 20241209 123800 1713933658 397 397 397 395 13700
471 20241209 123700 1708495892 397 395 397 395 19888
472 20241209 123600 1700605346 395 391 396 391 39372
473 20241209 123500 1685045488 391 393 393 391 2250
474 20241209 123400 1684162907 394 396 396 394 18907
475 20241209 123300 1676694168 397 397 397 397 632
476 20241209 123200 1676443264 396 397 397 396 1800
477 20241209 123100 1675730164 396 397 397 396 511
478 20241209 123000 1675527773 398 395 398 395 3297
479 20241209 122900 1674223645 395 397 397 395 984
480 20241209 122800 1673834945 397 398 398 396 1708
481 20241209 122700 1673156569 397 397 399 397 2271
482 20241209 122600 1672253845 397 397 397 397 3553
483 20241209 122500 1670843304 395 399 399 395 16259
484 20241209 122400 1664385760 400 399 400 399 1629
485 20241209 122300 1663735167 398 399 400 398 82
486 20241209 122200 1663702494 400 399 400 399 1456
487 20241209 122100 1663120206 399 398 400 398 7184
488 20241209 122000 1660258760 398 397 398 397 4084
489 20241209 121900 1658633431 398 397 398 397 1135
490 20241209 121800 1658182835 397 397 399 397 5868
491 20241209 121700 1655850524 397 398 398 394 7272
492 20241209 121600 1652968599 398 404 404 398 25365
493 20241209 121500 1642751564 405 403 405 403 8846
494 20241209 121400 1639185883 403 403 405 401 8600
495 20241209 121300 1635718056 402 401 402 399 24940
496 20241209 121200 1625756663 399 398 402 398 1059
497 20241209 121100 1625332431 397 401 402 397 11444
498 20241209 121000 1620765094 403 403 403 403 300
499 20241209 120900 1620644194 403 402 403 400 1814
500 20241209 120800 1619914321 400 401 401 400 11169
501 20241209 120700 1615445327 401 401 403 401 179
502 20241209 120600 1615373288 403 403 403 403 1488
503 20241209 120500 1614773624 403 403 404 400 1765
504 20241209 120400 1614064926 403 398 405 395 65723
505 20241209 120300 1587828457 398 404 407 398 18866
506 20241209 120200 1580258875 406 410 410 406 14265
507 20241209 120100 1574460634 410 411 411 407 15450
508 20241209 120000 1568126694 410 409 411 407 13083
509 20241209 115900 1562762444 410 408 410 407 6406
510 20241209 115800 1560136458 407 404 408 404 4676
511 20241209 115700 1558241726 405 411 413 405 26575
512 20241209 115600 1547336131 411 409 411 408 24408
513 20241209 115500 1537338726 408 407 408 407 3850
514 20241209 115400 1535769726 407 406 407 403 38504
515 20241209 115300 1520148080 406 406 407 406 42262
516 20241209 115200 1502966864 406 403 406 402 10666
517 20241209 115100 1498664770 406 405 406 403 3123
518 20241209 115000 1497399930 402 407 407 402 27864
519 20241209 114900 1486106300 408 410 410 407 7184
520 20241209 114800 1483177942 410 412 413 407 35706
521 20241209 114700 1468519610 410 409 412 407 21826
522 20241209 114600 1459585637 406 409 412 405 17667
523 20241209 114500 1452349712 412 414 414 402 47678
524 20241209 114400 1432892266 414 395 415 395 367063
525 20241209 114300 1283027762 398 388 398 385 136870
526 20241209 114200 1228994043 388 385 388 385 17320
527 20241209 114100 1222309139 385 385 385 385 157
528 20241209 114000 1222248694 385 384 385 384 9009
529 20241209 113900 1218780236 385 384 385 384 5516
530 20241209 113800 1216656577 384 382 384 382 2758
531 20241209 113700 1215600492 382 383 383 382 1370
532 20241209 113600 1215076824 383 382 383 382 1188
533 20241209 113500 1214621871 381 382 383 380 1234
534 20241209 113400 1214150630 380 384 387 380 2196
535 20241209 113300 1213306429 380 384 388 379 61817
536 20241209 113200 1189763820 384 388 388 384 7814
537 20241209 113100 1186737757 388 387 389 387 1627
538 20241209 113000 1186107784 389 388 389 388 3469
539 20241209 112900 1184759940 389 388 389 388 1851
540 20241209 112800 1184041751 389 389 389 388 345
541 20241209 112700 1183907558 389 389 391 389 2845
542 20241209 112600 1182800161 389 387 389 387 5965
543 20241209 112500 1180483501 386 384 386 384 665
544 20241209 112400 1180226911 384 385 387 384 19117
545 20241209 112300 1172867792 387 387 387 386 697
546 20241209 112200 1172598623 388 388 388 388 20
547 20241209 112100 1172590863 388 388 388 386 3586
548 20241209 112000 1171203461 389 389 389 388 5698
549 20241209 111900 1168988108 390 390 390 390 911
550 20241209 111800 1168632818 392 392 393 389 29267
551 20241209 111700 1157242679 390 392 392 390 6784
552 20241209 111600 1154590988 393 391 393 390 3804
553 20241209 111500 1153103629 390 390 391 390 5522
554 20241209 111400 1150949224 390 390 390 390 350
555 20241209 111300 1150812724 390 390 390 390 1473
556 20241209 111200 1150238254 390 389 395 389 3573
557 20241209 111100 1148838550 389 390 391 389 13507
558 20241209 111000 1143582828 390 395 396 390 26621
559 20241209 110900 1133158151 398 398 398 394 5627
560 20241209 110800 1130921613 395 397 397 395 5483
561 20241209 110700 1128755678 397 397 397 397 552
562 20241209 110600 1128536534 397 397 399 395 19433
563 20241209 110500 1120814097 398 395 398 394 627
564 20241209 110400 1120565826 398 397 398 394 3508
565 20241209 110300 1119176167 397 392 397 392 4060
566 20241209 110200 1117580272 392 391 395 391 6209
567 20241209 110100 1115143996 393 395 395 391 12068
568 20241209 110000 1110404114 396 395 399 394 8080
569 20241209 105900 1107215811 395 402 403 395 34296
570 20241209 105800 1093524981 402 404 407 399 55483
571 20241209 105700 1071153584 401 400 405 398 115980
572 20241209 105600 1024671033 400 400 400 398 11483
573 20241209 105500 1020096101 400 398 400 398 41097
574 20241209 105400 1003687736 398 397 398 397 3118
575 20241209 105300 1002449265 397 397 397 397 10003
576 20241209 105200 998478074 397 394 397 394 7741
577 20241209 105100 995410108 396 395 396 392 8571
578 20241209 105000 992026200 396 395 396 394 5768
579 20241209 104900 989746377 395 394 395 394 9244
580 20241209 104800 986095055 392 391 395 391 14450
581 20241209 104700 980413708 394 392 394 391 1062
582 20241209 104600 979997606 393 393 394 392 6494
583 20241209 104500 977445018 393 388 393 388 33756
584 20241209 104400 964267988 387 384 387 384 30911
585 20241209 104300 952395353 386 384 386 384 11409
586 20241209 104200 948002895 388 383 389 383 33314
587 20241209 104100 935095411 383 384 389 383 5071
588 20241209 104000 933139241 383 388 388 383 21670
589 20241209 103900 924797049 388 390 390 388 2465
590 20241209 103800 923835701 390 387 390 387 582
591 20241209 103700 923610141 387 390 390 387 5292
592 20241209 103600 921546852 390 387 390 387 4781
593 20241209 103500 919694916 387 389 389 387 4821
594 20241209 103400 917825951 387 390 390 385 12382
595 20241209 103300 913027659 390 389 390 386 15315
596 20241209 103200 907091985 389 389 389 389 0
597 20241209 103100 907091985 389 388 389 387 6133
598 20241209 103000 904709643 388 389 389 388 1002
599 20241209 102900 904320865 389 389 390 388 4072
600 20241209 102800 902736485 389 384 389 384 8685
601 20241209 102700 899386911 384 388 388 384 26465
602 20241209 102600 889210473 389 389 389 385 96
603 20241209 102500 889173233 389 389 389 389 101
604 20241209 102400 889133944 390 389 390 387 12353
605 20241209 102300 884337580 389 385 390 384 27500
606 20241209 102200 873690492 385 382 385 381 21099
607 20241209 102100 865586273 384 380 384 380 1699
608 20241209 102000 864938198 380 380 380 380 9619
609 20241209 101900 861282978 380 380 381 380 13726
610 20241209 101800 856067079 381 383 384 380 5499
611 20241209 101700 853967521 383 382 384 382 5601
612 20241209 101600 851825437 382 384 384 382 22806
613 20241209 101500 843108546 384 380 384 378 24494
614 20241209 101400 833826762 378 383 383 378 30121
615 20241209 101300 822377787 387 391 391 383 19540
616 20241209 101200 814824711 389 393 393 385 18648
617 20241209 101100 807575440 390 389 394 387 32233
618 20241209 101000 794942223 389 384 389 383 25345
619 20241209 100900 785155908 384 384 385 384 11685
620 20241209 100800 780661666 384 385 385 381 21778
621 20241209 100700 772325538 384 385 389 381 49637
622 20241209 100600 753323038 385 382 385 382 31383
623 20241209 100500 741277756 382 388 391 380 56253
624 20241209 100400 719604206 391 395 400 388 102464
625 20241209 100300 679024800 396 397 397 385 191170
626 20241209 100200 603699056 397 397 397 397 0
627 20241209 100100 603699056 397 393 397 391 74103
628 20241209 100000 574394933 393 382 393 381 113816
629 20241209 095900 530463939 379 382 382 379 48637
630 20241209 095800 511987304 382 383 383 380 2301
631 20241209 095700 511107875 383 380 383 380 25528
632 20241209 095600 501342793 380 377 380 371 61505
633 20241209 095500 478186058 377 378 379 374 2151
634 20241209 095400 477376771 376 379 379 373 3631
635 20241209 095300 476011707 375 378 380 373 8565
636 20241209 095200 472802356 378 376 380 376 1016
637 20241209 095100 472420310 380 379 380 373 24778
638 20241209 095000 463125846 380 374 380 374 25579
639 20241209 094900 453512507 375 380 380 374 33041
640 20241209 094800 441058254 380 381 384 380 3925
641 20241209 094700 439558687 384 383 384 379 34352
642 20241209 094600 426466637 383 387 389 379 22024
643 20241209 094500 418000190 389 380 389 380 60519
644 20241209 094400 394714695 381 377 381 377 6226
645 20241209 094300 392352117 375 375 375 374 7540
646 20241209 094200 389531858 375 374 376 374 10739
647 20241209 094100 385502405 373 374 375 372 14575
648 20241209 094000 380061720 375 379 379 375 4266
649 20241209 093900 378447402 379 374 379 374 20172
650 20241209 093800 370827568 374 376 380 373 32580
651 20241209 093700 358534103 380 380 383 375 13181
652 20241209 093600 353551506 383 373 383 369 63578
653 20241209 093500 329749912 377 376 377 373 12819
654 20241209 093400 324945044 377 382 383 372 45016
655 20241209 093300 308063760 379 384 385 378 91772
656 20241209 093200 273022548 382 381 384 379 41813
657 20241209 093100 257053843 380 380 382 374 72747
658 20241209 093000 229547753 379 386 386 379 93774
659 20241209 092900 193752610 383 374 395 371 106315
660 20241209 092800 152816024 374 368 374 368 31847
661 20241209 092700 141022471 368 368 368 368 247
662 20241209 092600 140931575 369 368 369 365 4016
663 20241209 092500 139457675 363 366 368 363 13981
664 20241209 092400 134349741 368 370 370 366 12
665 20241209 092300 134345311 370 367 370 366 7813
666 20241209 092200 131484979 370 369 370 367 3280
667 20241209 092100 130278625 369 363 374 363 21030
668 20241209 092000 122506847 367 363 367 358 37100
669 20241209 091900 109046606 364 359 364 359 2369
670 20241209 091800 108195135 359 369 370 359 26393
671 20241209 091700 98466783 369 355 369 355 42315
672 20241209 091600 83137309 353 352 353 352 1242
673 20241209 091500 82698972 351 351 351 351 180
674 20241209 091400 82635792 351 346 351 346 1180
675 20241209 091300 82226732 342 341 345 341 10312
676 20241209 091200 78699383 339 346 347 339 15347
677 20241209 091100 73480491 340 347 347 340 10372
678 20241209 091000 69906820 347 349 351 342 4474
679 20241209 090900 68342302 350 355 355 350 7514
680 20241209 090800 65702488 355 357 357 351 5293
681 20241209 090700 63835199 357 348 357 348 5334
682 20241209 090600 61955178 348 361 361 348 782
683 20241209 090500 61672889 362 362 362 362 0
684 20241209 090400 61672889 362 365 365 362 84157
685 20241209 090300 30956952 362 362 362 362 0
686 20241209 090200 30956952 362 354 362 354 15061
687 20241209 090100 25582429 352 348 357 347 30354
688 20241209 090000 14964998 338 330 350 330 33320