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

722
258790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210000,612749716,958,958,958,958,4517
20241209,205900,612749716,958,958,958,958,0
20241209,205800,612749716,958,958,958,958,0
20241209,205700,612749716,958,958,958,958,0
20241209,205600,612749716,958,958,958,958,0
20241209,205500,612749716,958,958,958,958,0
20241209,205400,612749716,958,958,958,958,0
20241209,205300,612749716,958,958,958,958,0
20241209,205200,612749716,958,958,958,958,0
20241209,205100,612749716,958,958,958,958,0
20241209,205000,612749716,958,958,958,958,0
20241209,204900,612749716,958,958,958,958,0
20241209,204800,612749716,958,958,958,958,0
20241209,204700,612749716,958,958,958,958,0
20241209,204600,612749716,958,958,958,958,0
20241209,204500,612749716,958,958,958,958,0
20241209,204400,612749716,958,958,958,958,0
20241209,204300,612749716,958,958,958,958,0
20241209,204200,612749716,958,958,958,958,0
20241209,204100,612749716,958,958,958,958,0
20241209,204000,612749716,958,958,958,958,0
20241209,203900,612749716,958,958,958,958,0
20241209,203800,612749716,958,958,958,958,0
20241209,203700,612749716,958,958,958,958,0
20241209,203600,612749716,958,958,958,958,0
20241209,203500,612749716,958,958,958,958,0
20241209,203400,612749716,958,958,958,958,0
20241209,203300,612749716,958,958,958,958,0
20241209,203200,612749716,958,958,958,958,0
20241209,203100,612749716,958,958,958,958,0
20241209,203000,612749716,958,958,958,958,4517
20241209,202900,612749716,958,958,958,958,0
20241209,202800,612749716,958,958,958,958,0
20241209,202700,612749716,958,958,958,958,0
20241209,202600,612749716,958,958,958,958,0
20241209,202500,612749716,958,958,958,958,0
20241209,202400,612749716,958,958,958,958,0
20241209,202300,612749716,958,958,958,958,0
20241209,202200,612749716,958,958,958,958,0
20241209,202100,612749716,958,958,958,958,0
20241209,202000,612749716,958,958,958,958,0
20241209,201900,612749716,958,958,958,958,0
20241209,201800,612749716,958,958,958,958,0
20241209,201700,612749716,958,958,958,958,0
20241209,201600,612749716,958,958,958,958,0
20241209,201500,612749716,958,958,958,958,0
20241209,201400,612749716,958,958,958,958,0
20241209,201300,612749716,958,958,958,958,0
20241209,201200,612749716,958,958,958,958,0
20241209,201100,612749716,958,958,958,958,0
20241209,201000,612749716,958,958,958,958,0
20241209,200900,612749716,958,958,958,958,0
20241209,200800,612749716,958,958,958,958,0
20241209,200700,612749716,958,958,958,958,0
20241209,200600,612749716,958,958,958,958,0
20241209,200500,612749716,958,958,958,958,0
20241209,200400,612749716,958,958,958,958,0
20241209,200300,612749716,958,958,958,958,0
20241209,200200,612749716,958,958,958,958,0
20241209,200100,612749716,958,958,958,958,0
20241209,200000,612749716,958,958,958,958,4517
20241209,195900,612749716,958,958,958,958,0
20241209,195800,612749716,958,958,958,958,0
20241209,195700,612749716,958,958,958,958,0
20241209,195600,612749716,958,958,958,958,0
20241209,195500,612749716,958,958,958,958,0
20241209,195400,612749716,958,958,958,958,0
20241209,195300,612749716,958,958,958,958,0
20241209,195200,612749716,958,958,958,958,0
20241209,195100,612749716,958,958,958,958,0
20241209,195000,612749716,958,958,958,958,0
20241209,194900,612749716,958,958,958,958,0
20241209,194800,612749716,958,958,958,958,0
20241209,194700,612749716,958,958,958,958,0
20241209,194600,612749716,958,958,958,958,0
20241209,194500,612749716,958,958,958,958,0
20241209,194400,612749716,958,958,958,958,0
20241209,194300,612749716,958,958,958,958,0
20241209,194200,612749716,958,958,958,958,0
20241209,194100,612749716,958,958,958,958,0
20241209,194000,612749716,958,958,958,958,0
20241209,193900,612749716,958,958,958,958,0
20241209,193800,612749716,958,958,958,958,0
20241209,193700,612749716,958,958,958,958,0
20241209,193600,612749716,958,958,958,958,0
20241209,193500,612749716,958,958,958,958,0
20241209,193400,612749716,958,958,958,958,0
20241209,193300,612749716,958,958,958,958,0
20241209,193200,612749716,958,958,958,958,0
20241209,193100,612749716,958,958,958,958,0
20241209,193000,612749716,958,958,958,958,4517
20241209,192900,612749716,958,958,958,958,0
20241209,192800,612749716,958,958,958,958,0
20241209,192700,612749716,958,958,958,958,0
20241209,192600,612749716,958,958,958,958,0
20241209,192500,612749716,958,958,958,958,0
20241209,192400,612749716,958,958,958,958,0
20241209,192300,612749716,958,958,958,958,0
20241209,192200,612749716,958,958,958,958,0
20241209,192100,612749716,958,958,958,958,0
20241209,192000,612749716,958,958,958,958,0
20241209,191900,612749716,958,958,958,958,0
20241209,191800,612749716,958,958,958,958,0
20241209,191700,612749716,958,958,958,958,0
20241209,191600,612749716,958,958,958,958,0
20241209,191500,612749716,958,958,958,958,0
20241209,191400,612749716,958,958,958,958,0
20241209,191300,612749716,958,958,958,958,0
20241209,191200,612749716,958,958,958,958,0
20241209,191100,612749716,958,958,958,958,0
20241209,191000,612749716,958,958,958,958,0
20241209,190900,612749716,958,958,958,958,0
20241209,190800,612749716,958,958,958,958,0
20241209,190700,612749716,958,958,958,958,0
20241209,190600,612749716,958,958,958,958,0
20241209,190500,612749716,958,958,958,958,0
20241209,190400,612749716,958,958,958,958,0
20241209,190300,612749716,958,958,958,958,0
20241209,190200,612749716,958,958,958,958,0
20241209,190100,612749716,958,958,958,958,0
20241209,190000,612749716,958,958,958,958,4517
20241209,185900,612749716,958,958,958,958,0
20241209,185800,612749716,958,958,958,958,0
20241209,185700,612749716,958,958,958,958,0
20241209,185600,612749716,958,958,958,958,0
20241209,185500,612749716,958,958,958,958,0
20241209,185400,612749716,958,958,958,958,0
20241209,185300,612749716,958,958,958,958,0
20241209,185200,612749716,958,958,958,958,0
20241209,185100,612749716,958,958,958,958,0
20241209,185000,612749716,958,958,958,958,0
20241209,184900,612749716,958,958,958,958,0
20241209,184800,612749716,958,958,958,958,0
20241209,184700,612749716,958,958,958,958,0
20241209,184600,612749716,958,958,958,958,0
20241209,184500,612749716,958,958,958,958,0
20241209,184400,612749716,958,958,958,958,0
20241209,184300,612749716,958,958,958,958,0
20241209,184200,612749716,958,958,958,958,0
20241209,184100,612749716,958,958,958,958,0
20241209,184000,612749716,958,958,958,958,0
20241209,183900,612749716,958,958,958,958,0
20241209,183800,612749716,958,958,958,958,0
20241209,183700,612749716,958,958,958,958,0
20241209,183600,612749716,958,958,958,958,0
20241209,183500,612749716,958,958,958,958,0
20241209,183400,612749716,958,958,958,958,0
20241209,183300,612749716,958,958,958,958,0
20241209,183200,612749716,958,958,958,958,0
20241209,183100,612749716,958,958,958,958,0
20241209,183000,612749716,958,958,958,958,4517
20241209,182900,612749716,958,958,958,958,0
20241209,182800,612749716,958,958,958,958,0
20241209,182700,612749716,958,958,958,958,0
20241209,182600,612749716,958,958,958,958,0
20241209,182500,612749716,958,958,958,958,0
20241209,182400,612749716,958,958,958,958,0
20241209,182300,612749716,958,958,958,958,0
20241209,182200,612749716,958,958,958,958,0
20241209,182100,612749716,958,958,958,958,0
20241209,182000,612749716,958,958,958,958,0
20241209,181900,612749716,958,958,958,958,0
20241209,181800,612749716,958,958,958,958,0
20241209,181700,612749716,958,958,958,958,0
20241209,181600,612749716,958,958,958,958,0
20241209,181500,612749716,958,958,958,958,0
20241209,181400,612749716,958,958,958,958,0
20241209,181300,612749716,958,958,958,958,0
20241209,181200,612749716,958,958,958,958,0
20241209,181100,612749716,958,958,958,958,0
20241209,181000,612749716,958,958,958,958,0
20241209,180900,612749716,958,958,958,958,0
20241209,180800,612749716,958,958,958,958,0
20241209,180700,612749716,958,958,958,958,0
20241209,180600,612749716,958,958,958,958,0
20241209,180500,612749716,958,958,958,958,0
20241209,180400,612749716,958,958,958,958,0
20241209,180300,612749716,958,958,958,958,0
20241209,180200,612749716,958,958,958,958,0
20241209,180100,612749716,958,958,958,958,0
20241209,180000,612749716,958,958,958,958,4517
20241209,175900,612749716,958,958,958,958,0
20241209,175800,612749716,958,958,958,958,0
20241209,175700,612749716,958,958,958,958,0
20241209,175600,612749716,958,958,958,958,0
20241209,175500,612749716,958,958,958,958,0
20241209,175400,612749716,958,958,958,958,0
20241209,175300,612749716,958,958,958,958,0
20241209,175200,612749716,958,958,958,958,0
20241209,175100,612749716,958,958,958,958,0
20241209,175000,612749716,958,958,958,958,0
20241209,174900,612749716,958,958,958,958,0
20241209,174800,612749716,958,958,958,958,0
20241209,174700,612749716,958,958,958,958,0
20241209,174600,612749716,958,958,958,958,0
20241209,174500,612749716,958,958,958,958,0
20241209,174400,612749716,958,958,958,958,0
20241209,174300,612749716,958,958,958,958,0
20241209,174200,612749716,958,958,958,958,0
20241209,174100,612749716,958,958,958,958,0
20241209,174000,612749716,958,958,958,958,0
20241209,173900,612749716,958,958,958,958,0
20241209,173800,612749716,958,958,958,958,0
20241209,173700,612749716,958,958,958,958,0
20241209,173600,612749716,958,958,958,958,0
20241209,173500,612749716,958,958,958,958,0
20241209,173400,612749716,958,958,958,958,0
20241209,173300,612749716,958,958,958,958,0
20241209,173200,612749716,958,958,958,958,0
20241209,173100,612749716,958,958,958,958,0
20241209,173000,612749716,958,958,958,958,4517
20241209,172900,612749716,958,958,958,958,0
20241209,172800,612749716,958,958,958,958,0
20241209,172700,612749716,958,958,958,958,0
20241209,172600,612749716,958,958,958,958,0
20241209,172500,612749716,958,958,958,958,0
20241209,172400,612749716,958,958,958,958,0
20241209,172300,612749716,958,958,958,958,0
20241209,172200,612749716,958,958,958,958,0
20241209,172100,612749716,958,958,958,958,0
20241209,172000,612749716,958,958,958,958,0
20241209,171900,612749716,958,958,958,958,0
20241209,171800,612749716,958,958,958,958,0
20241209,171700,612749716,958,958,958,958,0
20241209,171600,612749716,958,958,958,958,0
20241209,171500,612749716,958,958,958,958,0
20241209,171400,612749716,958,958,958,958,0
20241209,171300,612749716,958,958,958,958,0
20241209,171200,612749716,958,958,958,958,0
20241209,171100,612749716,958,958,958,958,0
20241209,171000,612749716,958,958,958,958,0
20241209,170900,612749716,958,958,958,958,0
20241209,170800,612749716,958,958,958,958,0
20241209,170700,612749716,958,958,958,958,0
20241209,170600,612749716,958,958,958,958,0
20241209,170500,612749716,958,958,958,958,0
20241209,170400,612749716,958,958,958,958,0
20241209,170300,612749716,958,958,958,958,0
20241209,170200,612749716,958,958,958,958,0
20241209,170100,612749716,958,958,958,958,0
20241209,170000,612749716,958,958,958,958,4517
20241209,165900,612749716,958,958,958,958,0
20241209,165800,612749716,958,958,958,958,0
20241209,165700,612749716,958,958,958,958,0
20241209,165600,612749716,958,958,958,958,0
20241209,165500,612749716,958,958,958,958,0
20241209,165400,612749716,958,958,958,958,0
20241209,165300,612749716,958,958,958,958,0
20241209,165200,612749716,958,958,958,958,0
20241209,165100,612749716,958,958,958,958,0
20241209,165000,612749716,958,958,958,958,0
20241209,164900,612749716,958,958,958,958,0
20241209,164800,612749716,958,958,958,958,0
20241209,164700,612749716,958,958,958,958,0
20241209,164600,612749716,958,958,958,958,0
20241209,164500,612749716,958,958,958,958,0
20241209,164400,612749716,958,958,958,958,0
20241209,164300,612749716,958,958,958,958,0
20241209,164200,612749716,958,958,958,958,0
20241209,164100,612749716,958,958,958,958,0
20241209,164000,612749716,958,958,958,958,0
20241209,163900,612749716,958,958,958,958,0
20241209,163800,612749716,958,958,958,958,0
20241209,163700,612749716,958,958,958,958,0
20241209,163600,612749716,958,958,958,958,0
20241209,163500,612749716,958,958,958,958,0
20241209,163400,612749716,958,958,958,958,0
20241209,163300,612749716,958,958,958,958,0
20241209,163200,612749716,958,958,958,958,0
20241209,163100,612749716,958,958,958,958,0
20241209,163000,612749716,958,958,958,958,4517
20241209,162900,612749716,958,958,958,958,0
20241209,162800,612749716,958,958,958,958,0
20241209,162700,612749716,958,958,958,958,0
20241209,162600,612749716,958,958,958,958,0
20241209,162500,612749716,958,958,958,958,0
20241209,162400,612749716,958,958,958,958,0
20241209,162300,612749716,958,958,958,958,0
20241209,162200,612749716,958,958,958,958,0
20241209,162100,612749716,958,958,958,958,0
20241209,162000,612749716,958,958,958,958,0
20241209,161900,612749716,958,958,958,958,0
20241209,161800,612749716,958,958,958,958,0
20241209,161700,612749716,958,958,958,958,0
20241209,161600,612749716,958,958,958,958,0
20241209,161500,612749716,958,958,958,958,0
20241209,161400,612749716,958,958,958,958,0
20241209,161300,612749716,958,958,958,958,0
20241209,161200,612749716,958,958,958,958,0
20241209,161100,612749716,958,958,958,958,0
20241209,161000,612749716,958,958,958,958,0
20241209,160900,612749716,958,958,958,958,0
20241209,160800,612749716,958,958,958,958,0
20241209,160700,612749716,958,958,958,958,0
20241209,160600,612749716,958,958,958,958,0
20241209,160500,612749716,958,958,958,958,0
20241209,160400,612749716,958,958,958,958,0
20241209,160300,612749716,958,958,958,958,0
20241209,160200,612749716,958,958,958,958,0
20241209,160100,612749716,958,958,958,958,0
20241209,160000,612749716,958,958,958,958,4517
20241209,155900,612749716,958,958,958,958,0
20241209,155800,612749716,958,958,958,958,0
20241209,155700,612749716,958,958,958,958,0
20241209,155600,612749716,958,958,958,958,0
20241209,155500,612749716,958,958,958,958,0
20241209,155400,612749716,958,958,958,958,0
20241209,155300,612749716,958,958,958,958,0
20241209,155200,612749716,958,958,958,958,0
20241209,155100,612749716,958,958,958,958,0
20241209,155000,612749716,958,958,958,958,0
20241209,154900,612749716,958,958,958,958,0
20241209,154800,612749716,958,958,958,958,0
20241209,154700,612749716,958,958,958,958,0
20241209,154600,612749716,958,958,958,958,0
20241209,154500,612749716,958,958,958,958,0
20241209,154400,612749716,958,958,958,958,0
20241209,154300,612749716,958,958,958,958,0
20241209,154200,612749716,958,958,958,958,0
20241209,154100,612749716,958,958,958,958,0
20241209,154000,612749716,958,958,958,958,0
20241209,153900,612749716,958,958,958,958,0
20241209,153800,612749716,958,958,958,958,0
20241209,153700,612749716,958,958,958,958,0
20241209,153600,612749716,958,958,958,958,0
20241209,153500,612749716,958,958,958,958,0
20241209,153400,612749716,958,958,958,958,0
20241209,153300,612749716,958,958,958,958,0
20241209,153200,612749716,958,958,958,958,0
20241209,153100,612749716,958,958,958,958,0
20241209,153000,612749716,958,958,958,958,9034
20241209,152900,608422430,963,963,963,963,0
20241209,152800,608422430,963,963,963,963,0
20241209,152700,608422430,963,963,963,963,0
20241209,152600,608422430,963,963,963,963,0
20241209,152500,608422430,963,963,963,963,0
20241209,152400,608422430,963,963,963,963,0
20241209,152300,608422430,963,963,963,963,0
20241209,152200,608422430,963,963,963,963,0
20241209,152100,608422430,963,963,963,963,0
20241209,152000,608422430,963,963,963,963,0
20241209,151900,608422430,963,948,963,948,2692
20241209,151800,605841332,948,945,948,945,85
20241209,151700,605761004,958,958,958,945,21
20241209,151600,605740924,959,959,959,941,1499
20241209,151500,604329361,961,956,961,940,1065
20241209,151400,603324961,969,969,969,969,1
20241209,151300,603323992,941,968,970,941,8025
20241209,151200,595578422,970,968,971,968,8570
20241209,151100,587272394,968,945,968,945,25141
20241209,151000,563385156,946,946,946,946,0
20241209,150900,563385156,946,946,946,946,1020
20241209,150800,562420236,946,946,946,946,1
20241209,150700,562419290,945,945,945,945,3000
20241209,150600,559584290,946,946,946,946,0
20241209,150500,559584290,946,945,946,945,7003
20241209,150400,552962458,945,932,945,929,13836
20241209,150300,540089306,942,943,943,942,368
20241209,150200,539742649,942,944,944,942,6000
20241209,150100,534086828,943,943,943,943,1
20241209,150000,534085885,949,949,949,949,1
20241209,145900,534084936,943,942,943,942,5571
20241209,145800,528832976,943,943,943,943,0
20241209,145700,528832976,943,943,943,943,3622
20241209,145600,525417430,943,942,949,931,13584
20241209,145500,512692211,934,934,934,934,10
20241209,145400,512682871,942,942,942,942,1
20241209,145300,512681929,933,942,942,933,2278
20241209,145200,510548166,942,942,942,942,4256
20241209,145100,506539014,935,943,943,935,2700
20241209,145000,504000570,943,936,943,936,2001
20241209,144900,502120627,943,943,943,936,9612
20241209,144800,493091511,943,943,943,943,389
20241209,144700,492724684,943,936,943,936,1600
20241209,144600,491226436,943,943,943,943,0
20241209,144500,491226436,943,943,943,943,1
20241209,144400,491225493,936,936,936,936,5000
20241209,144300,486545493,944,943,944,943,3001
20241209,144200,483715549,943,943,943,943,0
20241209,144100,483715549,943,943,943,943,1
20241209,144000,483714606,943,943,943,943,0
20241209,143900,483714606,943,942,944,942,389
20241209,143800,483348165,945,945,945,945,0
20241209,143700,483348165,945,941,945,941,2796
20241209,143600,480715490,941,941,941,941,141
20241209,143500,480582809,942,942,942,942,0
20241209,143400,480582809,942,942,942,942,1
20241209,143300,480581867,941,941,941,941,1111
20241209,143200,479536416,941,941,941,941,0
20241209,143100,479536416,941,938,941,938,1000
20241209,143000,478596009,939,939,939,939,0
20241209,142900,478596009,939,939,939,939,0
20241209,142800,478596009,939,936,939,936,1806
20241209,142700,476900198,936,936,936,936,4
20241209,142600,476896454,936,936,936,936,1
20241209,142500,476895518,936,922,939,922,1935
20241209,142400,475096205,931,922,931,921,1005
20241209,142300,474170430,932,932,932,921,1318
20241209,142200,472953489,932,932,932,930,1062
20241209,142100,471963935,932,932,932,932,0
20241209,142000,471963935,932,931,932,931,1112
20241209,141900,470927591,931,933,940,931,2620
20241209,141800,468477245,933,935,940,931,2249
20241209,141700,466376300,940,940,940,934,1506
20241209,141600,464961292,940,939,940,935,362
20241209,141500,464621378,940,940,940,940,0
20241209,141400,464621378,940,928,940,927,15
20241209,141300,464607361,925,925,925,924,952
20241209,141200,463726861,922,922,922,922,0
20241209,141100,463726861,922,922,922,922,0
20241209,141000,463726861,922,923,923,922,68
20241209,140900,463664157,923,923,923,923,2
20241209,140800,463662311,926,926,926,926,0
20241209,140700,463662311,926,915,926,915,91
20241209,140600,463578888,918,915,918,915,1123
20241209,140500,462548169,915,920,920,913,3025
20241209,140400,459779710,921,930,930,921,11195
20241209,140300,449372554,931,933,933,931,2932
20241209,140200,446641811,938,938,938,938,1
20241209,140100,446640873,941,941,941,941,0
20241209,140000,446640873,941,941,941,941,0
20241209,135900,446640873,941,941,941,941,0
20241209,135800,446640873,941,934,941,934,308
20241209,135700,446353130,942,942,942,942,109
20241209,135600,446250452,942,947,947,933,19378
20241209,135500,428110663,947,947,947,947,2
20241209,135400,428108769,947,947,947,947,324
20241209,135300,427801941,957,957,957,957,0
20241209,135200,427801941,957,957,957,957,0
20241209,135100,427801941,957,957,957,957,1
20241209,135000,427800984,949,949,949,949,1
20241209,134900,427800035,950,951,960,949,281
20241209,134800,427531335,960,942,983,935,15406
20241209,134700,412646139,942,943,948,935,3168
20241209,134600,409678809,943,943,943,943,100
20241209,134500,409584509,949,951,951,949,13
20241209,134400,409572148,950,950,950,950,100
20241209,134300,409477148,951,951,951,951,1
20241209,134200,409476197,951,943,951,943,2
20241209,134100,409474303,951,951,951,951,0
20241209,134000,409474303,951,944,951,944,302
20241209,133900,409189201,951,951,951,951,1
20241209,133800,409188250,943,952,952,943,101
20241209,133700,409092998,952,952,952,952,17
20241209,133600,409076814,952,952,952,952,97
20241209,133500,408984470,943,944,950,943,16723
20241209,133400,393212898,941,947,947,941,5
20241209,133300,393208177,957,956,957,956,50
20241209,133200,393160328,947,946,957,946,29
20241209,133100,393132814,945,958,958,937,131
20241209,133000,393008822,960,953,960,953,3040
20241209,132900,390108488,954,953,954,952,31
20241209,132800,390078935,945,945,945,945,1
20241209,132700,390077990,947,944,956,932,419
20241209,132600,389684063,944,949,949,929,3147
20241209,132500,386742942,949,960,960,949,191
20241209,132400,386559786,960,959,960,956,515
20241209,132300,386065420,960,956,960,949,7158
20241209,132200,379202703,960,955,960,954,5310
20241209,132100,374125919,956,940,956,940,6667
20241209,132000,367801109,940,959,964,940,13798
20241209,131900,354682556,959,981,983,951,22773
20241209,131800,332509273,976,978,982,967,50825
20241209,131700,282849856,978,978,978,978,0
20241209,131600,282849856,978,978,978,978,0
20241209,131500,282849856,978,950,978,949,29875
20241209,131400,253925540,950,941,950,941,3377
20241209,131300,250717946,940,926,950,926,16749
20241209,131200,234930898,926,924,926,924,1514
20241209,131100,233529152,925,925,925,925,0
20241209,131000,233529152,925,925,925,925,0
20241209,130900,233529152,925,918,925,918,35
20241209,130800,233496822,910,912,912,910,1153
20241209,130700,232447543,910,910,910,910,0
20241209,130600,232447543,910,910,910,910,0
20241209,130500,232447543,910,910,910,910,400
20241209,130400,232083543,910,910,910,910,0
20241209,130300,232083543,910,911,911,909,1171
20241209,130200,231017924,911,913,913,911,114
20241209,130100,230914068,915,915,915,915,1380
20241209,130000,229651368,925,925,925,925,2995
20241209,125900,226880993,925,925,925,925,0
20241209,125800,226880993,925,925,925,925,0
20241209,125700,226880993,925,925,925,925,0
20241209,125600,226880993,925,919,925,919,215
20241209,125500,226683402,925,919,925,919,210
20241209,125400,226490397,919,919,919,919,0
20241209,125300,226490397,919,910,919,910,913
20241209,125200,225659540,910,917,917,910,5000
20241209,125100,221101123,925,925,925,925,1
20241209,125000,221100198,925,925,925,925,0
20241209,124900,221100198,925,925,926,925,800
20241209,124800,220359703,926,926,926,926,5
20241209,124700,220355073,917,917,917,917,130
20241209,124600,220235863,928,928,928,928,0
20241209,124500,220235863,928,928,928,928,0
20241209,124400,220235863,928,926,928,926,2
20241209,124300,220234009,917,917,917,917,1400
20241209,124200,218950209,924,924,924,924,1000
20241209,124100,218026209,928,928,928,928,130
20241209,124000,217905569,924,925,928,924,7094
20241209,123900,211348369,924,924,924,924,3681
20241209,123800,207947125,924,924,924,924,954
20241209,123700,207065629,924,924,924,924,0
20241209,123600,207065629,924,924,924,924,0
20241209,123500,207065629,924,924,924,924,1
20241209,123400,207064705,924,924,924,924,0
20241209,123300,207064705,924,923,924,923,443
20241209,123200,206655378,924,911,924,910,559
20241209,123100,206145361,910,918,918,910,2807
20241209,123000,203578347,920,921,921,920,315
20241209,122900,203288359,922,922,922,922,602
20241209,122800,202733315,924,924,924,924,0
20241209,122700,202733315,924,925,925,924,1001
20241209,122600,201808390,925,925,925,925,1011
20241209,122500,200873215,925,921,925,921,34
20241209,122400,200841897,920,920,920,920,0
20241209,122300,200841897,920,920,920,920,0
20241209,122200,200841897,920,920,920,920,11
20241209,122100,200831777,925,922,925,922,3
20241209,122000,200829006,920,920,920,920,0
20241209,121900,200829006,920,920,920,920,4000
20241209,121800,197149006,920,920,920,920,0
20241209,121700,197149006,920,920,920,920,1
20241209,121600,197148086,918,918,918,918,0
20241209,121500,197148086,918,918,918,918,0
20241209,121400,197148086,918,918,918,918,1
20241209,121300,197147168,918,918,918,918,1
20241209,121200,197146250,926,926,926,926,0
20241209,121100,197146250,926,926,926,926,0
20241209,121000,197146250,926,926,926,926,1000
20241209,120900,196220250,927,927,927,927,0
20241209,120800,196220250,927,927,927,927,1000
20241209,120700,195293250,927,927,927,927,0
20241209,120600,195293250,927,927,927,927,2
20241209,120500,195291396,927,917,927,917,5000
20241209,120400,190666764,917,917,917,917,0
20241209,120300,190666764,917,915,917,915,12
20241209,120200,190655780,915,915,915,915,0
20241209,120100,190655780,915,915,915,915,1
20241209,120000,190654865,909,906,915,904,3894
20241209,115900,187131818,909,909,909,909,752
20241209,115800,186448250,920,920,920,920,0
20241209,115700,186448250,920,920,920,920,0
20241209,115600,186448250,920,920,920,920,0
20241209,115500,186448250,920,920,920,920,0
20241209,115400,186448250,920,920,920,920,0
20241209,115300,186448250,920,920,920,920,0
20241209,115200,186448250,920,920,920,920,0
20241209,115100,186448250,920,920,920,920,0
20241209,115000,186448250,920,920,920,920,100
20241209,114900,186356250,920,920,920,920,0
20241209,114800,186356250,920,920,920,920,454
20241209,114700,185938570,920,920,920,920,500
20241209,114600,185478570,926,926,926,926,0
20241209,114500,185478570,926,926,926,926,0
20241209,114400,185478570,926,926,926,926,370
20241209,114300,185135950,927,922,927,922,1164
20241209,114200,184061173,923,925,925,923,101
20241209,114100,183967948,924,924,924,924,0
20241209,114000,183967948,924,924,924,924,0
20241209,113900,183967948,924,909,924,909,10
20241209,113800,183958779,903,903,903,903,0
20241209,113700,183958779,903,903,903,903,0
20241209,113600,183958779,903,910,910,901,8001
20241209,113500,176727631,911,911,911,911,0
20241209,113400,176727631,911,911,911,911,1
20241209,113300,176726720,903,903,903,903,0
20241209,113200,176726720,903,926,928,903,4380
20241209,113100,172734076,917,917,917,917,983
20241209,113000,171832665,928,926,928,926,111
20241209,112900,171729659,917,920,926,917,112
20241209,112800,171625968,920,919,920,911,54
20241209,112700,171576511,921,921,921,921,209
20241209,112600,171384022,921,921,921,921,0
20241209,112500,171384022,921,921,921,921,0
20241209,112400,171384022,921,921,921,921,330
20241209,112300,171080092,928,928,928,928,0
20241209,112200,171080092,928,928,928,928,0
20241209,112100,171080092,928,928,928,928,0
20241209,112000,171080092,928,928,928,928,0
20241209,111900,171080092,928,928,928,928,8
20241209,111800,171072668,928,928,928,928,2231
20241209,111700,169002300,928,928,928,928,0
20241209,111600,169002300,928,928,928,928,0
20241209,111500,169002300,928,928,928,928,0
20241209,111400,169002300,928,928,928,928,0
20241209,111300,169002300,928,928,928,928,3
20241209,111200,168999516,921,921,921,921,100
20241209,111100,168907416,928,928,928,928,0
20241209,111000,168907416,928,928,928,928,0
20241209,110900,168907416,928,928,928,928,1
20241209,110800,168906488,928,928,928,928,0
20241209,110700,168906488,928,930,930,928,211
20241209,110600,168710458,930,930,930,930,885
20241209,110500,167887408,928,928,928,928,4409
20241209,110400,163795856,928,928,928,928,20
20241209,110300,163777296,929,929,929,929,3
20241209,110200,163774509,929,929,929,929,443
20241209,110100,163362962,930,924,930,924,502
20241209,110000,162896272,922,917,922,917,17386
20241209,105900,146889311,916,916,916,916,58
20241209,105800,146836183,916,916,917,916,2826
20241209,105700,144246936,916,916,917,916,1172
20241209,105600,143172732,917,899,917,899,1881
20241209,105500,141475458,899,899,899,899,0
20241209,105400,141475458,899,899,899,899,0
20241209,105300,141475458,899,899,899,899,1
20241209,105200,141474559,893,900,900,893,222
20241209,105100,141276306,892,900,900,892,5001
20241209,105000,136806513,899,899,899,899,0
20241209,104900,136806513,899,899,899,899,0
20241209,104800,136806513,899,899,899,899,0
20241209,104700,136806513,899,899,899,899,920
20241209,104600,135979433,899,899,899,899,1
20241209,104500,135978534,899,899,899,899,0
20241209,104400,135978534,899,899,899,899,1
20241209,104300,135977635,897,897,897,897,0
20241209,104200,135977635,897,897,897,897,0
20241209,104100,135977635,897,895,897,895,137
20241209,104000,135854748,895,897,897,895,64
20241209,103900,135797368,898,898,898,898,20
20241209,103800,135779408,899,899,899,899,0
20241209,103700,135779408,899,899,899,899,0
20241209,103600,135779408,899,899,899,899,40
20241209,103500,135743448,899,899,899,899,10
20241209,103400,135734458,899,899,899,899,0
20241209,103300,135734458,899,899,899,899,2000
20241209,103200,133936458,899,894,899,894,3638
20241209,103100,130670028,900,900,900,900,427
20241209,103000,130285728,901,901,901,901,0
20241209,102900,130285728,901,892,901,892,3226
20241209,102800,127408127,901,901,901,901,0
20241209,102700,127408127,901,890,901,890,197
20241209,102600,127231576,890,903,903,860,5315
20241209,102500,122541135,910,903,910,903,1223
20241209,102400,121428212,909,909,909,909,0
20241209,102300,121428212,909,909,909,909,0
20241209,102200,121428212,909,909,909,909,0
20241209,102100,121428212,909,909,909,909,0
20241209,102000,121428212,909,909,909,909,1
20241209,101900,121427303,904,904,904,904,222
20241209,101800,121226615,904,905,905,904,1200
20241209,101700,120141615,904,904,904,904,51
20241209,101600,120095511,911,911,911,911,0
20241209,101500,120095511,911,911,911,911,111
20241209,101400,119994390,910,910,910,910,165
20241209,101300,119844240,912,911,912,911,160
20241209,101200,119698330,912,912,912,912,0
20241209,101100,119698330,912,901,912,899,12097
20241209,101000,108821490,903,903,903,903,0
20241209,100900,108821490,903,903,903,903,9
20241209,100800,108813363,903,901,915,899,3122
20241209,100700,106004534,900,900,900,900,2364
20241209,100600,103876934,900,900,900,900,1
20241209,100500,103876034,895,895,895,895,13
20241209,100400,103864399,895,903,903,895,2104
20241209,100300,101967386,914,914,914,914,0
20241209,100200,101967386,914,914,914,914,0
20241209,100100,101967386,914,905,914,900,2072
20241209,100000,100097009,905,905,905,905,1
20241209,095900,100096104,900,902,902,900,5000
20241209,095800,95594226,907,907,907,907,0
20241209,095700,95594226,907,907,907,907,4
20241209,095600,95590598,910,910,910,910,0
20241209,095500,95590598,910,910,910,910,0
20241209,095400,95590598,910,910,910,910,0
20241209,095300,95590598,910,910,910,910,0
20241209,095200,95590598,910,910,910,910,7
20241209,095100,95584228,901,905,905,901,6000
20241209,095000,90167400,911,911,911,911,0
20241209,094900,90167400,911,911,911,911,1111
20241209,094800,89155279,911,911,911,911,1111
20241209,094700,88143158,904,910,910,904,4672
20241209,094600,83913004,903,907,907,903,5000
20241209,094500,79396698,911,911,911,911,3
20241209,094400,79393965,907,911,911,907,1280
20241209,094300,78228984,918,918,918,918,0
20241209,094200,78228984,918,915,918,915,6429
20241209,094100,72341085,916,916,916,916,0
20241209,094000,72341085,916,916,916,916,1
20241209,093900,72340169,916,918,918,907,4410
20241209,093800,68313031,919,921,921,919,1845
20241209,093700,66614395,927,927,927,927,1
20241209,093600,66613468,920,927,927,920,445
20241209,093500,66204054,919,919,919,919,1000
20241209,093400,65285054,927,926,927,926,101
20241209,093300,65191527,925,925,926,924,580
20241209,093200,64655027,915,925,925,915,1354
20241209,093100,63405233,920,919,920,915,2268
20241209,093000,61328733,933,937,937,925,526
20241209,092900,60840805,939,925,939,925,1636
20241209,092800,59327491,925,926,926,925,2000
20241209,092700,57477400,926,939,939,926,24
20241209,092600,57455146,930,930,930,930,109
20241209,092500,57353776,930,930,930,930,1000
20241209,092400,56423776,940,940,940,940,539
20241209,092300,55917116,929,943,944,929,6513
20241209,092200,49844240,943,943,944,943,5239
20241209,092100,44903825,943,942,943,940,4925
20241209,092000,40261929,926,933,943,926,13276
20241209,091900,27858806,935,928,935,927,9077
20241209,091800,19407163,929,929,930,913,5220
20241209,091700,14557035,930,915,930,910,674
20241209,091600,13937926,910,910,910,910,1
20241209,091500,13937016,910,910,910,910,333
20241209,091400,13633986,910,910,910,910,1191
20241209,091300,12550176,910,910,910,910,2401
20241209,091200,10365266,910,908,910,908,331
20241209,091100,10064716,908,908,908,908,1
20241209,091000,10063808,908,908,908,908,48
20241209,090900,10020224,909,896,909,896,5552
20241209,090800,4989246,897,897,897,897,0
20241209,090700,4989246,897,897,897,897,0
20241209,090600,4989246,897,899,899,897,14
20241209,090500,4976665,904,904,904,904,0
20241209,090400,4976665,904,904,904,904,0
20241209,090300,4976665,904,904,904,904,0
20241209,090200,4976665,904,899,904,899,2
20241209,090100,4974862,893,907,907,893,2
20241209,090000,4973062,892,890,898,890,5544
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210000 612749716 958 958 958 958 4517
3 20241209 205900 612749716 958 958 958 958 0
4 20241209 205800 612749716 958 958 958 958 0
5 20241209 205700 612749716 958 958 958 958 0
6 20241209 205600 612749716 958 958 958 958 0
7 20241209 205500 612749716 958 958 958 958 0
8 20241209 205400 612749716 958 958 958 958 0
9 20241209 205300 612749716 958 958 958 958 0
10 20241209 205200 612749716 958 958 958 958 0
11 20241209 205100 612749716 958 958 958 958 0
12 20241209 205000 612749716 958 958 958 958 0
13 20241209 204900 612749716 958 958 958 958 0
14 20241209 204800 612749716 958 958 958 958 0
15 20241209 204700 612749716 958 958 958 958 0
16 20241209 204600 612749716 958 958 958 958 0
17 20241209 204500 612749716 958 958 958 958 0
18 20241209 204400 612749716 958 958 958 958 0
19 20241209 204300 612749716 958 958 958 958 0
20 20241209 204200 612749716 958 958 958 958 0
21 20241209 204100 612749716 958 958 958 958 0
22 20241209 204000 612749716 958 958 958 958 0
23 20241209 203900 612749716 958 958 958 958 0
24 20241209 203800 612749716 958 958 958 958 0
25 20241209 203700 612749716 958 958 958 958 0
26 20241209 203600 612749716 958 958 958 958 0
27 20241209 203500 612749716 958 958 958 958 0
28 20241209 203400 612749716 958 958 958 958 0
29 20241209 203300 612749716 958 958 958 958 0
30 20241209 203200 612749716 958 958 958 958 0
31 20241209 203100 612749716 958 958 958 958 0
32 20241209 203000 612749716 958 958 958 958 4517
33 20241209 202900 612749716 958 958 958 958 0
34 20241209 202800 612749716 958 958 958 958 0
35 20241209 202700 612749716 958 958 958 958 0
36 20241209 202600 612749716 958 958 958 958 0
37 20241209 202500 612749716 958 958 958 958 0
38 20241209 202400 612749716 958 958 958 958 0
39 20241209 202300 612749716 958 958 958 958 0
40 20241209 202200 612749716 958 958 958 958 0
41 20241209 202100 612749716 958 958 958 958 0
42 20241209 202000 612749716 958 958 958 958 0
43 20241209 201900 612749716 958 958 958 958 0
44 20241209 201800 612749716 958 958 958 958 0
45 20241209 201700 612749716 958 958 958 958 0
46 20241209 201600 612749716 958 958 958 958 0
47 20241209 201500 612749716 958 958 958 958 0
48 20241209 201400 612749716 958 958 958 958 0
49 20241209 201300 612749716 958 958 958 958 0
50 20241209 201200 612749716 958 958 958 958 0
51 20241209 201100 612749716 958 958 958 958 0
52 20241209 201000 612749716 958 958 958 958 0
53 20241209 200900 612749716 958 958 958 958 0
54 20241209 200800 612749716 958 958 958 958 0
55 20241209 200700 612749716 958 958 958 958 0
56 20241209 200600 612749716 958 958 958 958 0
57 20241209 200500 612749716 958 958 958 958 0
58 20241209 200400 612749716 958 958 958 958 0
59 20241209 200300 612749716 958 958 958 958 0
60 20241209 200200 612749716 958 958 958 958 0
61 20241209 200100 612749716 958 958 958 958 0
62 20241209 200000 612749716 958 958 958 958 4517
63 20241209 195900 612749716 958 958 958 958 0
64 20241209 195800 612749716 958 958 958 958 0
65 20241209 195700 612749716 958 958 958 958 0
66 20241209 195600 612749716 958 958 958 958 0
67 20241209 195500 612749716 958 958 958 958 0
68 20241209 195400 612749716 958 958 958 958 0
69 20241209 195300 612749716 958 958 958 958 0
70 20241209 195200 612749716 958 958 958 958 0
71 20241209 195100 612749716 958 958 958 958 0
72 20241209 195000 612749716 958 958 958 958 0
73 20241209 194900 612749716 958 958 958 958 0
74 20241209 194800 612749716 958 958 958 958 0
75 20241209 194700 612749716 958 958 958 958 0
76 20241209 194600 612749716 958 958 958 958 0
77 20241209 194500 612749716 958 958 958 958 0
78 20241209 194400 612749716 958 958 958 958 0
79 20241209 194300 612749716 958 958 958 958 0
80 20241209 194200 612749716 958 958 958 958 0
81 20241209 194100 612749716 958 958 958 958 0
82 20241209 194000 612749716 958 958 958 958 0
83 20241209 193900 612749716 958 958 958 958 0
84 20241209 193800 612749716 958 958 958 958 0
85 20241209 193700 612749716 958 958 958 958 0
86 20241209 193600 612749716 958 958 958 958 0
87 20241209 193500 612749716 958 958 958 958 0
88 20241209 193400 612749716 958 958 958 958 0
89 20241209 193300 612749716 958 958 958 958 0
90 20241209 193200 612749716 958 958 958 958 0
91 20241209 193100 612749716 958 958 958 958 0
92 20241209 193000 612749716 958 958 958 958 4517
93 20241209 192900 612749716 958 958 958 958 0
94 20241209 192800 612749716 958 958 958 958 0
95 20241209 192700 612749716 958 958 958 958 0
96 20241209 192600 612749716 958 958 958 958 0
97 20241209 192500 612749716 958 958 958 958 0
98 20241209 192400 612749716 958 958 958 958 0
99 20241209 192300 612749716 958 958 958 958 0
100 20241209 192200 612749716 958 958 958 958 0
101 20241209 192100 612749716 958 958 958 958 0
102 20241209 192000 612749716 958 958 958 958 0
103 20241209 191900 612749716 958 958 958 958 0
104 20241209 191800 612749716 958 958 958 958 0
105 20241209 191700 612749716 958 958 958 958 0
106 20241209 191600 612749716 958 958 958 958 0
107 20241209 191500 612749716 958 958 958 958 0
108 20241209 191400 612749716 958 958 958 958 0
109 20241209 191300 612749716 958 958 958 958 0
110 20241209 191200 612749716 958 958 958 958 0
111 20241209 191100 612749716 958 958 958 958 0
112 20241209 191000 612749716 958 958 958 958 0
113 20241209 190900 612749716 958 958 958 958 0
114 20241209 190800 612749716 958 958 958 958 0
115 20241209 190700 612749716 958 958 958 958 0
116 20241209 190600 612749716 958 958 958 958 0
117 20241209 190500 612749716 958 958 958 958 0
118 20241209 190400 612749716 958 958 958 958 0
119 20241209 190300 612749716 958 958 958 958 0
120 20241209 190200 612749716 958 958 958 958 0
121 20241209 190100 612749716 958 958 958 958 0
122 20241209 190000 612749716 958 958 958 958 4517
123 20241209 185900 612749716 958 958 958 958 0
124 20241209 185800 612749716 958 958 958 958 0
125 20241209 185700 612749716 958 958 958 958 0
126 20241209 185600 612749716 958 958 958 958 0
127 20241209 185500 612749716 958 958 958 958 0
128 20241209 185400 612749716 958 958 958 958 0
129 20241209 185300 612749716 958 958 958 958 0
130 20241209 185200 612749716 958 958 958 958 0
131 20241209 185100 612749716 958 958 958 958 0
132 20241209 185000 612749716 958 958 958 958 0
133 20241209 184900 612749716 958 958 958 958 0
134 20241209 184800 612749716 958 958 958 958 0
135 20241209 184700 612749716 958 958 958 958 0
136 20241209 184600 612749716 958 958 958 958 0
137 20241209 184500 612749716 958 958 958 958 0
138 20241209 184400 612749716 958 958 958 958 0
139 20241209 184300 612749716 958 958 958 958 0
140 20241209 184200 612749716 958 958 958 958 0
141 20241209 184100 612749716 958 958 958 958 0
142 20241209 184000 612749716 958 958 958 958 0
143 20241209 183900 612749716 958 958 958 958 0
144 20241209 183800 612749716 958 958 958 958 0
145 20241209 183700 612749716 958 958 958 958 0
146 20241209 183600 612749716 958 958 958 958 0
147 20241209 183500 612749716 958 958 958 958 0
148 20241209 183400 612749716 958 958 958 958 0
149 20241209 183300 612749716 958 958 958 958 0
150 20241209 183200 612749716 958 958 958 958 0
151 20241209 183100 612749716 958 958 958 958 0
152 20241209 183000 612749716 958 958 958 958 4517
153 20241209 182900 612749716 958 958 958 958 0
154 20241209 182800 612749716 958 958 958 958 0
155 20241209 182700 612749716 958 958 958 958 0
156 20241209 182600 612749716 958 958 958 958 0
157 20241209 182500 612749716 958 958 958 958 0
158 20241209 182400 612749716 958 958 958 958 0
159 20241209 182300 612749716 958 958 958 958 0
160 20241209 182200 612749716 958 958 958 958 0
161 20241209 182100 612749716 958 958 958 958 0
162 20241209 182000 612749716 958 958 958 958 0
163 20241209 181900 612749716 958 958 958 958 0
164 20241209 181800 612749716 958 958 958 958 0
165 20241209 181700 612749716 958 958 958 958 0
166 20241209 181600 612749716 958 958 958 958 0
167 20241209 181500 612749716 958 958 958 958 0
168 20241209 181400 612749716 958 958 958 958 0
169 20241209 181300 612749716 958 958 958 958 0
170 20241209 181200 612749716 958 958 958 958 0
171 20241209 181100 612749716 958 958 958 958 0
172 20241209 181000 612749716 958 958 958 958 0
173 20241209 180900 612749716 958 958 958 958 0
174 20241209 180800 612749716 958 958 958 958 0
175 20241209 180700 612749716 958 958 958 958 0
176 20241209 180600 612749716 958 958 958 958 0
177 20241209 180500 612749716 958 958 958 958 0
178 20241209 180400 612749716 958 958 958 958 0
179 20241209 180300 612749716 958 958 958 958 0
180 20241209 180200 612749716 958 958 958 958 0
181 20241209 180100 612749716 958 958 958 958 0
182 20241209 180000 612749716 958 958 958 958 4517
183 20241209 175900 612749716 958 958 958 958 0
184 20241209 175800 612749716 958 958 958 958 0
185 20241209 175700 612749716 958 958 958 958 0
186 20241209 175600 612749716 958 958 958 958 0
187 20241209 175500 612749716 958 958 958 958 0
188 20241209 175400 612749716 958 958 958 958 0
189 20241209 175300 612749716 958 958 958 958 0
190 20241209 175200 612749716 958 958 958 958 0
191 20241209 175100 612749716 958 958 958 958 0
192 20241209 175000 612749716 958 958 958 958 0
193 20241209 174900 612749716 958 958 958 958 0
194 20241209 174800 612749716 958 958 958 958 0
195 20241209 174700 612749716 958 958 958 958 0
196 20241209 174600 612749716 958 958 958 958 0
197 20241209 174500 612749716 958 958 958 958 0
198 20241209 174400 612749716 958 958 958 958 0
199 20241209 174300 612749716 958 958 958 958 0
200 20241209 174200 612749716 958 958 958 958 0
201 20241209 174100 612749716 958 958 958 958 0
202 20241209 174000 612749716 958 958 958 958 0
203 20241209 173900 612749716 958 958 958 958 0
204 20241209 173800 612749716 958 958 958 958 0
205 20241209 173700 612749716 958 958 958 958 0
206 20241209 173600 612749716 958 958 958 958 0
207 20241209 173500 612749716 958 958 958 958 0
208 20241209 173400 612749716 958 958 958 958 0
209 20241209 173300 612749716 958 958 958 958 0
210 20241209 173200 612749716 958 958 958 958 0
211 20241209 173100 612749716 958 958 958 958 0
212 20241209 173000 612749716 958 958 958 958 4517
213 20241209 172900 612749716 958 958 958 958 0
214 20241209 172800 612749716 958 958 958 958 0
215 20241209 172700 612749716 958 958 958 958 0
216 20241209 172600 612749716 958 958 958 958 0
217 20241209 172500 612749716 958 958 958 958 0
218 20241209 172400 612749716 958 958 958 958 0
219 20241209 172300 612749716 958 958 958 958 0
220 20241209 172200 612749716 958 958 958 958 0
221 20241209 172100 612749716 958 958 958 958 0
222 20241209 172000 612749716 958 958 958 958 0
223 20241209 171900 612749716 958 958 958 958 0
224 20241209 171800 612749716 958 958 958 958 0
225 20241209 171700 612749716 958 958 958 958 0
226 20241209 171600 612749716 958 958 958 958 0
227 20241209 171500 612749716 958 958 958 958 0
228 20241209 171400 612749716 958 958 958 958 0
229 20241209 171300 612749716 958 958 958 958 0
230 20241209 171200 612749716 958 958 958 958 0
231 20241209 171100 612749716 958 958 958 958 0
232 20241209 171000 612749716 958 958 958 958 0
233 20241209 170900 612749716 958 958 958 958 0
234 20241209 170800 612749716 958 958 958 958 0
235 20241209 170700 612749716 958 958 958 958 0
236 20241209 170600 612749716 958 958 958 958 0
237 20241209 170500 612749716 958 958 958 958 0
238 20241209 170400 612749716 958 958 958 958 0
239 20241209 170300 612749716 958 958 958 958 0
240 20241209 170200 612749716 958 958 958 958 0
241 20241209 170100 612749716 958 958 958 958 0
242 20241209 170000 612749716 958 958 958 958 4517
243 20241209 165900 612749716 958 958 958 958 0
244 20241209 165800 612749716 958 958 958 958 0
245 20241209 165700 612749716 958 958 958 958 0
246 20241209 165600 612749716 958 958 958 958 0
247 20241209 165500 612749716 958 958 958 958 0
248 20241209 165400 612749716 958 958 958 958 0
249 20241209 165300 612749716 958 958 958 958 0
250 20241209 165200 612749716 958 958 958 958 0
251 20241209 165100 612749716 958 958 958 958 0
252 20241209 165000 612749716 958 958 958 958 0
253 20241209 164900 612749716 958 958 958 958 0
254 20241209 164800 612749716 958 958 958 958 0
255 20241209 164700 612749716 958 958 958 958 0
256 20241209 164600 612749716 958 958 958 958 0
257 20241209 164500 612749716 958 958 958 958 0
258 20241209 164400 612749716 958 958 958 958 0
259 20241209 164300 612749716 958 958 958 958 0
260 20241209 164200 612749716 958 958 958 958 0
261 20241209 164100 612749716 958 958 958 958 0
262 20241209 164000 612749716 958 958 958 958 0
263 20241209 163900 612749716 958 958 958 958 0
264 20241209 163800 612749716 958 958 958 958 0
265 20241209 163700 612749716 958 958 958 958 0
266 20241209 163600 612749716 958 958 958 958 0
267 20241209 163500 612749716 958 958 958 958 0
268 20241209 163400 612749716 958 958 958 958 0
269 20241209 163300 612749716 958 958 958 958 0
270 20241209 163200 612749716 958 958 958 958 0
271 20241209 163100 612749716 958 958 958 958 0
272 20241209 163000 612749716 958 958 958 958 4517
273 20241209 162900 612749716 958 958 958 958 0
274 20241209 162800 612749716 958 958 958 958 0
275 20241209 162700 612749716 958 958 958 958 0
276 20241209 162600 612749716 958 958 958 958 0
277 20241209 162500 612749716 958 958 958 958 0
278 20241209 162400 612749716 958 958 958 958 0
279 20241209 162300 612749716 958 958 958 958 0
280 20241209 162200 612749716 958 958 958 958 0
281 20241209 162100 612749716 958 958 958 958 0
282 20241209 162000 612749716 958 958 958 958 0
283 20241209 161900 612749716 958 958 958 958 0
284 20241209 161800 612749716 958 958 958 958 0
285 20241209 161700 612749716 958 958 958 958 0
286 20241209 161600 612749716 958 958 958 958 0
287 20241209 161500 612749716 958 958 958 958 0
288 20241209 161400 612749716 958 958 958 958 0
289 20241209 161300 612749716 958 958 958 958 0
290 20241209 161200 612749716 958 958 958 958 0
291 20241209 161100 612749716 958 958 958 958 0
292 20241209 161000 612749716 958 958 958 958 0
293 20241209 160900 612749716 958 958 958 958 0
294 20241209 160800 612749716 958 958 958 958 0
295 20241209 160700 612749716 958 958 958 958 0
296 20241209 160600 612749716 958 958 958 958 0
297 20241209 160500 612749716 958 958 958 958 0
298 20241209 160400 612749716 958 958 958 958 0
299 20241209 160300 612749716 958 958 958 958 0
300 20241209 160200 612749716 958 958 958 958 0
301 20241209 160100 612749716 958 958 958 958 0
302 20241209 160000 612749716 958 958 958 958 4517
303 20241209 155900 612749716 958 958 958 958 0
304 20241209 155800 612749716 958 958 958 958 0
305 20241209 155700 612749716 958 958 958 958 0
306 20241209 155600 612749716 958 958 958 958 0
307 20241209 155500 612749716 958 958 958 958 0
308 20241209 155400 612749716 958 958 958 958 0
309 20241209 155300 612749716 958 958 958 958 0
310 20241209 155200 612749716 958 958 958 958 0
311 20241209 155100 612749716 958 958 958 958 0
312 20241209 155000 612749716 958 958 958 958 0
313 20241209 154900 612749716 958 958 958 958 0
314 20241209 154800 612749716 958 958 958 958 0
315 20241209 154700 612749716 958 958 958 958 0
316 20241209 154600 612749716 958 958 958 958 0
317 20241209 154500 612749716 958 958 958 958 0
318 20241209 154400 612749716 958 958 958 958 0
319 20241209 154300 612749716 958 958 958 958 0
320 20241209 154200 612749716 958 958 958 958 0
321 20241209 154100 612749716 958 958 958 958 0
322 20241209 154000 612749716 958 958 958 958 0
323 20241209 153900 612749716 958 958 958 958 0
324 20241209 153800 612749716 958 958 958 958 0
325 20241209 153700 612749716 958 958 958 958 0
326 20241209 153600 612749716 958 958 958 958 0
327 20241209 153500 612749716 958 958 958 958 0
328 20241209 153400 612749716 958 958 958 958 0
329 20241209 153300 612749716 958 958 958 958 0
330 20241209 153200 612749716 958 958 958 958 0
331 20241209 153100 612749716 958 958 958 958 0
332 20241209 153000 612749716 958 958 958 958 9034
333 20241209 152900 608422430 963 963 963 963 0
334 20241209 152800 608422430 963 963 963 963 0
335 20241209 152700 608422430 963 963 963 963 0
336 20241209 152600 608422430 963 963 963 963 0
337 20241209 152500 608422430 963 963 963 963 0
338 20241209 152400 608422430 963 963 963 963 0
339 20241209 152300 608422430 963 963 963 963 0
340 20241209 152200 608422430 963 963 963 963 0
341 20241209 152100 608422430 963 963 963 963 0
342 20241209 152000 608422430 963 963 963 963 0
343 20241209 151900 608422430 963 948 963 948 2692
344 20241209 151800 605841332 948 945 948 945 85
345 20241209 151700 605761004 958 958 958 945 21
346 20241209 151600 605740924 959 959 959 941 1499
347 20241209 151500 604329361 961 956 961 940 1065
348 20241209 151400 603324961 969 969 969 969 1
349 20241209 151300 603323992 941 968 970 941 8025
350 20241209 151200 595578422 970 968 971 968 8570
351 20241209 151100 587272394 968 945 968 945 25141
352 20241209 151000 563385156 946 946 946 946 0
353 20241209 150900 563385156 946 946 946 946 1020
354 20241209 150800 562420236 946 946 946 946 1
355 20241209 150700 562419290 945 945 945 945 3000
356 20241209 150600 559584290 946 946 946 946 0
357 20241209 150500 559584290 946 945 946 945 7003
358 20241209 150400 552962458 945 932 945 929 13836
359 20241209 150300 540089306 942 943 943 942 368
360 20241209 150200 539742649 942 944 944 942 6000
361 20241209 150100 534086828 943 943 943 943 1
362 20241209 150000 534085885 949 949 949 949 1
363 20241209 145900 534084936 943 942 943 942 5571
364 20241209 145800 528832976 943 943 943 943 0
365 20241209 145700 528832976 943 943 943 943 3622
366 20241209 145600 525417430 943 942 949 931 13584
367 20241209 145500 512692211 934 934 934 934 10
368 20241209 145400 512682871 942 942 942 942 1
369 20241209 145300 512681929 933 942 942 933 2278
370 20241209 145200 510548166 942 942 942 942 4256
371 20241209 145100 506539014 935 943 943 935 2700
372 20241209 145000 504000570 943 936 943 936 2001
373 20241209 144900 502120627 943 943 943 936 9612
374 20241209 144800 493091511 943 943 943 943 389
375 20241209 144700 492724684 943 936 943 936 1600
376 20241209 144600 491226436 943 943 943 943 0
377 20241209 144500 491226436 943 943 943 943 1
378 20241209 144400 491225493 936 936 936 936 5000
379 20241209 144300 486545493 944 943 944 943 3001
380 20241209 144200 483715549 943 943 943 943 0
381 20241209 144100 483715549 943 943 943 943 1
382 20241209 144000 483714606 943 943 943 943 0
383 20241209 143900 483714606 943 942 944 942 389
384 20241209 143800 483348165 945 945 945 945 0
385 20241209 143700 483348165 945 941 945 941 2796
386 20241209 143600 480715490 941 941 941 941 141
387 20241209 143500 480582809 942 942 942 942 0
388 20241209 143400 480582809 942 942 942 942 1
389 20241209 143300 480581867 941 941 941 941 1111
390 20241209 143200 479536416 941 941 941 941 0
391 20241209 143100 479536416 941 938 941 938 1000
392 20241209 143000 478596009 939 939 939 939 0
393 20241209 142900 478596009 939 939 939 939 0
394 20241209 142800 478596009 939 936 939 936 1806
395 20241209 142700 476900198 936 936 936 936 4
396 20241209 142600 476896454 936 936 936 936 1
397 20241209 142500 476895518 936 922 939 922 1935
398 20241209 142400 475096205 931 922 931 921 1005
399 20241209 142300 474170430 932 932 932 921 1318
400 20241209 142200 472953489 932 932 932 930 1062
401 20241209 142100 471963935 932 932 932 932 0
402 20241209 142000 471963935 932 931 932 931 1112
403 20241209 141900 470927591 931 933 940 931 2620
404 20241209 141800 468477245 933 935 940 931 2249
405 20241209 141700 466376300 940 940 940 934 1506
406 20241209 141600 464961292 940 939 940 935 362
407 20241209 141500 464621378 940 940 940 940 0
408 20241209 141400 464621378 940 928 940 927 15
409 20241209 141300 464607361 925 925 925 924 952
410 20241209 141200 463726861 922 922 922 922 0
411 20241209 141100 463726861 922 922 922 922 0
412 20241209 141000 463726861 922 923 923 922 68
413 20241209 140900 463664157 923 923 923 923 2
414 20241209 140800 463662311 926 926 926 926 0
415 20241209 140700 463662311 926 915 926 915 91
416 20241209 140600 463578888 918 915 918 915 1123
417 20241209 140500 462548169 915 920 920 913 3025
418 20241209 140400 459779710 921 930 930 921 11195
419 20241209 140300 449372554 931 933 933 931 2932
420 20241209 140200 446641811 938 938 938 938 1
421 20241209 140100 446640873 941 941 941 941 0
422 20241209 140000 446640873 941 941 941 941 0
423 20241209 135900 446640873 941 941 941 941 0
424 20241209 135800 446640873 941 934 941 934 308
425 20241209 135700 446353130 942 942 942 942 109
426 20241209 135600 446250452 942 947 947 933 19378
427 20241209 135500 428110663 947 947 947 947 2
428 20241209 135400 428108769 947 947 947 947 324
429 20241209 135300 427801941 957 957 957 957 0
430 20241209 135200 427801941 957 957 957 957 0
431 20241209 135100 427801941 957 957 957 957 1
432 20241209 135000 427800984 949 949 949 949 1
433 20241209 134900 427800035 950 951 960 949 281
434 20241209 134800 427531335 960 942 983 935 15406
435 20241209 134700 412646139 942 943 948 935 3168
436 20241209 134600 409678809 943 943 943 943 100
437 20241209 134500 409584509 949 951 951 949 13
438 20241209 134400 409572148 950 950 950 950 100
439 20241209 134300 409477148 951 951 951 951 1
440 20241209 134200 409476197 951 943 951 943 2
441 20241209 134100 409474303 951 951 951 951 0
442 20241209 134000 409474303 951 944 951 944 302
443 20241209 133900 409189201 951 951 951 951 1
444 20241209 133800 409188250 943 952 952 943 101
445 20241209 133700 409092998 952 952 952 952 17
446 20241209 133600 409076814 952 952 952 952 97
447 20241209 133500 408984470 943 944 950 943 16723
448 20241209 133400 393212898 941 947 947 941 5
449 20241209 133300 393208177 957 956 957 956 50
450 20241209 133200 393160328 947 946 957 946 29
451 20241209 133100 393132814 945 958 958 937 131
452 20241209 133000 393008822 960 953 960 953 3040
453 20241209 132900 390108488 954 953 954 952 31
454 20241209 132800 390078935 945 945 945 945 1
455 20241209 132700 390077990 947 944 956 932 419
456 20241209 132600 389684063 944 949 949 929 3147
457 20241209 132500 386742942 949 960 960 949 191
458 20241209 132400 386559786 960 959 960 956 515
459 20241209 132300 386065420 960 956 960 949 7158
460 20241209 132200 379202703 960 955 960 954 5310
461 20241209 132100 374125919 956 940 956 940 6667
462 20241209 132000 367801109 940 959 964 940 13798
463 20241209 131900 354682556 959 981 983 951 22773
464 20241209 131800 332509273 976 978 982 967 50825
465 20241209 131700 282849856 978 978 978 978 0
466 20241209 131600 282849856 978 978 978 978 0
467 20241209 131500 282849856 978 950 978 949 29875
468 20241209 131400 253925540 950 941 950 941 3377
469 20241209 131300 250717946 940 926 950 926 16749
470 20241209 131200 234930898 926 924 926 924 1514
471 20241209 131100 233529152 925 925 925 925 0
472 20241209 131000 233529152 925 925 925 925 0
473 20241209 130900 233529152 925 918 925 918 35
474 20241209 130800 233496822 910 912 912 910 1153
475 20241209 130700 232447543 910 910 910 910 0
476 20241209 130600 232447543 910 910 910 910 0
477 20241209 130500 232447543 910 910 910 910 400
478 20241209 130400 232083543 910 910 910 910 0
479 20241209 130300 232083543 910 911 911 909 1171
480 20241209 130200 231017924 911 913 913 911 114
481 20241209 130100 230914068 915 915 915 915 1380
482 20241209 130000 229651368 925 925 925 925 2995
483 20241209 125900 226880993 925 925 925 925 0
484 20241209 125800 226880993 925 925 925 925 0
485 20241209 125700 226880993 925 925 925 925 0
486 20241209 125600 226880993 925 919 925 919 215
487 20241209 125500 226683402 925 919 925 919 210
488 20241209 125400 226490397 919 919 919 919 0
489 20241209 125300 226490397 919 910 919 910 913
490 20241209 125200 225659540 910 917 917 910 5000
491 20241209 125100 221101123 925 925 925 925 1
492 20241209 125000 221100198 925 925 925 925 0
493 20241209 124900 221100198 925 925 926 925 800
494 20241209 124800 220359703 926 926 926 926 5
495 20241209 124700 220355073 917 917 917 917 130
496 20241209 124600 220235863 928 928 928 928 0
497 20241209 124500 220235863 928 928 928 928 0
498 20241209 124400 220235863 928 926 928 926 2
499 20241209 124300 220234009 917 917 917 917 1400
500 20241209 124200 218950209 924 924 924 924 1000
501 20241209 124100 218026209 928 928 928 928 130
502 20241209 124000 217905569 924 925 928 924 7094
503 20241209 123900 211348369 924 924 924 924 3681
504 20241209 123800 207947125 924 924 924 924 954
505 20241209 123700 207065629 924 924 924 924 0
506 20241209 123600 207065629 924 924 924 924 0
507 20241209 123500 207065629 924 924 924 924 1
508 20241209 123400 207064705 924 924 924 924 0
509 20241209 123300 207064705 924 923 924 923 443
510 20241209 123200 206655378 924 911 924 910 559
511 20241209 123100 206145361 910 918 918 910 2807
512 20241209 123000 203578347 920 921 921 920 315
513 20241209 122900 203288359 922 922 922 922 602
514 20241209 122800 202733315 924 924 924 924 0
515 20241209 122700 202733315 924 925 925 924 1001
516 20241209 122600 201808390 925 925 925 925 1011
517 20241209 122500 200873215 925 921 925 921 34
518 20241209 122400 200841897 920 920 920 920 0
519 20241209 122300 200841897 920 920 920 920 0
520 20241209 122200 200841897 920 920 920 920 11
521 20241209 122100 200831777 925 922 925 922 3
522 20241209 122000 200829006 920 920 920 920 0
523 20241209 121900 200829006 920 920 920 920 4000
524 20241209 121800 197149006 920 920 920 920 0
525 20241209 121700 197149006 920 920 920 920 1
526 20241209 121600 197148086 918 918 918 918 0
527 20241209 121500 197148086 918 918 918 918 0
528 20241209 121400 197148086 918 918 918 918 1
529 20241209 121300 197147168 918 918 918 918 1
530 20241209 121200 197146250 926 926 926 926 0
531 20241209 121100 197146250 926 926 926 926 0
532 20241209 121000 197146250 926 926 926 926 1000
533 20241209 120900 196220250 927 927 927 927 0
534 20241209 120800 196220250 927 927 927 927 1000
535 20241209 120700 195293250 927 927 927 927 0
536 20241209 120600 195293250 927 927 927 927 2
537 20241209 120500 195291396 927 917 927 917 5000
538 20241209 120400 190666764 917 917 917 917 0
539 20241209 120300 190666764 917 915 917 915 12
540 20241209 120200 190655780 915 915 915 915 0
541 20241209 120100 190655780 915 915 915 915 1
542 20241209 120000 190654865 909 906 915 904 3894
543 20241209 115900 187131818 909 909 909 909 752
544 20241209 115800 186448250 920 920 920 920 0
545 20241209 115700 186448250 920 920 920 920 0
546 20241209 115600 186448250 920 920 920 920 0
547 20241209 115500 186448250 920 920 920 920 0
548 20241209 115400 186448250 920 920 920 920 0
549 20241209 115300 186448250 920 920 920 920 0
550 20241209 115200 186448250 920 920 920 920 0
551 20241209 115100 186448250 920 920 920 920 0
552 20241209 115000 186448250 920 920 920 920 100
553 20241209 114900 186356250 920 920 920 920 0
554 20241209 114800 186356250 920 920 920 920 454
555 20241209 114700 185938570 920 920 920 920 500
556 20241209 114600 185478570 926 926 926 926 0
557 20241209 114500 185478570 926 926 926 926 0
558 20241209 114400 185478570 926 926 926 926 370
559 20241209 114300 185135950 927 922 927 922 1164
560 20241209 114200 184061173 923 925 925 923 101
561 20241209 114100 183967948 924 924 924 924 0
562 20241209 114000 183967948 924 924 924 924 0
563 20241209 113900 183967948 924 909 924 909 10
564 20241209 113800 183958779 903 903 903 903 0
565 20241209 113700 183958779 903 903 903 903 0
566 20241209 113600 183958779 903 910 910 901 8001
567 20241209 113500 176727631 911 911 911 911 0
568 20241209 113400 176727631 911 911 911 911 1
569 20241209 113300 176726720 903 903 903 903 0
570 20241209 113200 176726720 903 926 928 903 4380
571 20241209 113100 172734076 917 917 917 917 983
572 20241209 113000 171832665 928 926 928 926 111
573 20241209 112900 171729659 917 920 926 917 112
574 20241209 112800 171625968 920 919 920 911 54
575 20241209 112700 171576511 921 921 921 921 209
576 20241209 112600 171384022 921 921 921 921 0
577 20241209 112500 171384022 921 921 921 921 0
578 20241209 112400 171384022 921 921 921 921 330
579 20241209 112300 171080092 928 928 928 928 0
580 20241209 112200 171080092 928 928 928 928 0
581 20241209 112100 171080092 928 928 928 928 0
582 20241209 112000 171080092 928 928 928 928 0
583 20241209 111900 171080092 928 928 928 928 8
584 20241209 111800 171072668 928 928 928 928 2231
585 20241209 111700 169002300 928 928 928 928 0
586 20241209 111600 169002300 928 928 928 928 0
587 20241209 111500 169002300 928 928 928 928 0
588 20241209 111400 169002300 928 928 928 928 0
589 20241209 111300 169002300 928 928 928 928 3
590 20241209 111200 168999516 921 921 921 921 100
591 20241209 111100 168907416 928 928 928 928 0
592 20241209 111000 168907416 928 928 928 928 0
593 20241209 110900 168907416 928 928 928 928 1
594 20241209 110800 168906488 928 928 928 928 0
595 20241209 110700 168906488 928 930 930 928 211
596 20241209 110600 168710458 930 930 930 930 885
597 20241209 110500 167887408 928 928 928 928 4409
598 20241209 110400 163795856 928 928 928 928 20
599 20241209 110300 163777296 929 929 929 929 3
600 20241209 110200 163774509 929 929 929 929 443
601 20241209 110100 163362962 930 924 930 924 502
602 20241209 110000 162896272 922 917 922 917 17386
603 20241209 105900 146889311 916 916 916 916 58
604 20241209 105800 146836183 916 916 917 916 2826
605 20241209 105700 144246936 916 916 917 916 1172
606 20241209 105600 143172732 917 899 917 899 1881
607 20241209 105500 141475458 899 899 899 899 0
608 20241209 105400 141475458 899 899 899 899 0
609 20241209 105300 141475458 899 899 899 899 1
610 20241209 105200 141474559 893 900 900 893 222
611 20241209 105100 141276306 892 900 900 892 5001
612 20241209 105000 136806513 899 899 899 899 0
613 20241209 104900 136806513 899 899 899 899 0
614 20241209 104800 136806513 899 899 899 899 0
615 20241209 104700 136806513 899 899 899 899 920
616 20241209 104600 135979433 899 899 899 899 1
617 20241209 104500 135978534 899 899 899 899 0
618 20241209 104400 135978534 899 899 899 899 1
619 20241209 104300 135977635 897 897 897 897 0
620 20241209 104200 135977635 897 897 897 897 0
621 20241209 104100 135977635 897 895 897 895 137
622 20241209 104000 135854748 895 897 897 895 64
623 20241209 103900 135797368 898 898 898 898 20
624 20241209 103800 135779408 899 899 899 899 0
625 20241209 103700 135779408 899 899 899 899 0
626 20241209 103600 135779408 899 899 899 899 40
627 20241209 103500 135743448 899 899 899 899 10
628 20241209 103400 135734458 899 899 899 899 0
629 20241209 103300 135734458 899 899 899 899 2000
630 20241209 103200 133936458 899 894 899 894 3638
631 20241209 103100 130670028 900 900 900 900 427
632 20241209 103000 130285728 901 901 901 901 0
633 20241209 102900 130285728 901 892 901 892 3226
634 20241209 102800 127408127 901 901 901 901 0
635 20241209 102700 127408127 901 890 901 890 197
636 20241209 102600 127231576 890 903 903 860 5315
637 20241209 102500 122541135 910 903 910 903 1223
638 20241209 102400 121428212 909 909 909 909 0
639 20241209 102300 121428212 909 909 909 909 0
640 20241209 102200 121428212 909 909 909 909 0
641 20241209 102100 121428212 909 909 909 909 0
642 20241209 102000 121428212 909 909 909 909 1
643 20241209 101900 121427303 904 904 904 904 222
644 20241209 101800 121226615 904 905 905 904 1200
645 20241209 101700 120141615 904 904 904 904 51
646 20241209 101600 120095511 911 911 911 911 0
647 20241209 101500 120095511 911 911 911 911 111
648 20241209 101400 119994390 910 910 910 910 165
649 20241209 101300 119844240 912 911 912 911 160
650 20241209 101200 119698330 912 912 912 912 0
651 20241209 101100 119698330 912 901 912 899 12097
652 20241209 101000 108821490 903 903 903 903 0
653 20241209 100900 108821490 903 903 903 903 9
654 20241209 100800 108813363 903 901 915 899 3122
655 20241209 100700 106004534 900 900 900 900 2364
656 20241209 100600 103876934 900 900 900 900 1
657 20241209 100500 103876034 895 895 895 895 13
658 20241209 100400 103864399 895 903 903 895 2104
659 20241209 100300 101967386 914 914 914 914 0
660 20241209 100200 101967386 914 914 914 914 0
661 20241209 100100 101967386 914 905 914 900 2072
662 20241209 100000 100097009 905 905 905 905 1
663 20241209 095900 100096104 900 902 902 900 5000
664 20241209 095800 95594226 907 907 907 907 0
665 20241209 095700 95594226 907 907 907 907 4
666 20241209 095600 95590598 910 910 910 910 0
667 20241209 095500 95590598 910 910 910 910 0
668 20241209 095400 95590598 910 910 910 910 0
669 20241209 095300 95590598 910 910 910 910 0
670 20241209 095200 95590598 910 910 910 910 7
671 20241209 095100 95584228 901 905 905 901 6000
672 20241209 095000 90167400 911 911 911 911 0
673 20241209 094900 90167400 911 911 911 911 1111
674 20241209 094800 89155279 911 911 911 911 1111
675 20241209 094700 88143158 904 910 910 904 4672
676 20241209 094600 83913004 903 907 907 903 5000
677 20241209 094500 79396698 911 911 911 911 3
678 20241209 094400 79393965 907 911 911 907 1280
679 20241209 094300 78228984 918 918 918 918 0
680 20241209 094200 78228984 918 915 918 915 6429
681 20241209 094100 72341085 916 916 916 916 0
682 20241209 094000 72341085 916 916 916 916 1
683 20241209 093900 72340169 916 918 918 907 4410
684 20241209 093800 68313031 919 921 921 919 1845
685 20241209 093700 66614395 927 927 927 927 1
686 20241209 093600 66613468 920 927 927 920 445
687 20241209 093500 66204054 919 919 919 919 1000
688 20241209 093400 65285054 927 926 927 926 101
689 20241209 093300 65191527 925 925 926 924 580
690 20241209 093200 64655027 915 925 925 915 1354
691 20241209 093100 63405233 920 919 920 915 2268
692 20241209 093000 61328733 933 937 937 925 526
693 20241209 092900 60840805 939 925 939 925 1636
694 20241209 092800 59327491 925 926 926 925 2000
695 20241209 092700 57477400 926 939 939 926 24
696 20241209 092600 57455146 930 930 930 930 109
697 20241209 092500 57353776 930 930 930 930 1000
698 20241209 092400 56423776 940 940 940 940 539
699 20241209 092300 55917116 929 943 944 929 6513
700 20241209 092200 49844240 943 943 944 943 5239
701 20241209 092100 44903825 943 942 943 940 4925
702 20241209 092000 40261929 926 933 943 926 13276
703 20241209 091900 27858806 935 928 935 927 9077
704 20241209 091800 19407163 929 929 930 913 5220
705 20241209 091700 14557035 930 915 930 910 674
706 20241209 091600 13937926 910 910 910 910 1
707 20241209 091500 13937016 910 910 910 910 333
708 20241209 091400 13633986 910 910 910 910 1191
709 20241209 091300 12550176 910 910 910 910 2401
710 20241209 091200 10365266 910 908 910 908 331
711 20241209 091100 10064716 908 908 908 908 1
712 20241209 091000 10063808 908 908 908 908 48
713 20241209 090900 10020224 909 896 909 896 5552
714 20241209 090800 4989246 897 897 897 897 0
715 20241209 090700 4989246 897 897 897 897 0
716 20241209 090600 4989246 897 899 899 897 14
717 20241209 090500 4976665 904 904 904 904 0
718 20241209 090400 4976665 904 904 904 904 0
719 20241209 090300 4976665 904 904 904 904 0
720 20241209 090200 4976665 904 899 904 899 2
721 20241209 090100 4974862 893 907 907 893 2
722 20241209 090000 4973062 892 890 898 890 5544