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

747
348080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212500,129291487,530,530,530,530,6377
20241209,212400,129291487,530,530,530,530,0
20241209,212300,129291487,530,530,530,530,0
20241209,212200,129291487,530,530,530,530,0
20241209,212100,129291487,530,530,530,530,0
20241209,212000,129291487,530,530,530,530,0
20241209,211900,129291487,530,530,530,530,0
20241209,211800,129291487,530,530,530,530,0
20241209,211700,129291487,530,530,530,530,0
20241209,211600,129291487,530,530,530,530,0
20241209,211500,129291487,530,530,530,530,0
20241209,211400,129291487,530,530,530,530,0
20241209,211300,129291487,530,530,530,530,0
20241209,211200,129291487,530,530,530,530,0
20241209,211100,129291487,530,530,530,530,0
20241209,211000,129291487,530,530,530,530,0
20241209,210900,129291487,530,530,530,530,0
20241209,210800,129291487,530,530,530,530,0
20241209,210700,129291487,530,530,530,530,0
20241209,210600,129291487,530,530,530,530,0
20241209,210500,129291487,530,530,530,530,0
20241209,210400,129291487,530,530,530,530,0
20241209,210300,129291487,530,530,530,530,0
20241209,210200,129291487,530,530,530,530,0
20241209,210100,129291487,530,530,530,530,0
20241209,210000,129291487,530,530,530,530,0
20241209,205900,129291487,530,530,530,530,0
20241209,205800,129291487,530,530,530,530,0
20241209,205700,129291487,530,530,530,530,0
20241209,205600,129291487,530,530,530,530,0
20241209,205500,129291487,530,530,530,530,6377
20241209,205400,129291487,530,530,530,530,0
20241209,205300,129291487,530,530,530,530,0
20241209,205200,129291487,530,530,530,530,0
20241209,205100,129291487,530,530,530,530,0
20241209,205000,129291487,530,530,530,530,0
20241209,204900,129291487,530,530,530,530,0
20241209,204800,129291487,530,530,530,530,0
20241209,204700,129291487,530,530,530,530,0
20241209,204600,129291487,530,530,530,530,0
20241209,204500,129291487,530,530,530,530,0
20241209,204400,129291487,530,530,530,530,0
20241209,204300,129291487,530,530,530,530,0
20241209,204200,129291487,530,530,530,530,0
20241209,204100,129291487,530,530,530,530,0
20241209,204000,129291487,530,530,530,530,0
20241209,203900,129291487,530,530,530,530,0
20241209,203800,129291487,530,530,530,530,0
20241209,203700,129291487,530,530,530,530,0
20241209,203600,129291487,530,530,530,530,0
20241209,203500,129291487,530,530,530,530,0
20241209,203400,129291487,530,530,530,530,0
20241209,203300,129291487,530,530,530,530,0
20241209,203200,129291487,530,530,530,530,0
20241209,203100,129291487,530,530,530,530,0
20241209,203000,129291487,530,530,530,530,0
20241209,202900,129291487,530,530,530,530,0
20241209,202800,129291487,530,530,530,530,0
20241209,202700,129291487,530,530,530,530,0
20241209,202600,129291487,530,530,530,530,0
20241209,202500,129291487,530,530,530,530,6377
20241209,202400,129291487,530,530,530,530,0
20241209,202300,129291487,530,530,530,530,0
20241209,202200,129291487,530,530,530,530,0
20241209,202100,129291487,530,530,530,530,0
20241209,202000,129291487,530,530,530,530,0
20241209,201900,129291487,530,530,530,530,0
20241209,201800,129291487,530,530,530,530,0
20241209,201700,129291487,530,530,530,530,0
20241209,201600,129291487,530,530,530,530,0
20241209,201500,129291487,530,530,530,530,0
20241209,201400,129291487,530,530,530,530,0
20241209,201300,129291487,530,530,530,530,0
20241209,201200,129291487,530,530,530,530,0
20241209,201100,129291487,530,530,530,530,0
20241209,201000,129291487,530,530,530,530,0
20241209,200900,129291487,530,530,530,530,0
20241209,200800,129291487,530,530,530,530,0
20241209,200700,129291487,530,530,530,530,0
20241209,200600,129291487,530,530,530,530,0
20241209,200500,129291487,530,530,530,530,0
20241209,200400,129291487,530,530,530,530,0
20241209,200300,129291487,530,530,530,530,0
20241209,200200,129291487,530,530,530,530,0
20241209,200100,129291487,530,530,530,530,0
20241209,200000,129291487,530,530,530,530,0
20241209,195900,129291487,530,530,530,530,0
20241209,195800,129291487,530,530,530,530,0
20241209,195700,129291487,530,530,530,530,0
20241209,195600,129291487,530,530,530,530,0
20241209,195500,129291487,530,530,530,530,6377
20241209,195400,129291487,530,530,530,530,0
20241209,195300,129291487,530,530,530,530,0
20241209,195200,129291487,530,530,530,530,0
20241209,195100,129291487,530,530,530,530,0
20241209,195000,129291487,530,530,530,530,0
20241209,194900,129291487,530,530,530,530,0
20241209,194800,129291487,530,530,530,530,0
20241209,194700,129291487,530,530,530,530,0
20241209,194600,129291487,530,530,530,530,0
20241209,194500,129291487,530,530,530,530,0
20241209,194400,129291487,530,530,530,530,0
20241209,194300,129291487,530,530,530,530,0
20241209,194200,129291487,530,530,530,530,0
20241209,194100,129291487,530,530,530,530,0
20241209,194000,129291487,530,530,530,530,0
20241209,193900,129291487,530,530,530,530,0
20241209,193800,129291487,530,530,530,530,0
20241209,193700,129291487,530,530,530,530,0
20241209,193600,129291487,530,530,530,530,0
20241209,193500,129291487,530,530,530,530,0
20241209,193400,129291487,530,530,530,530,0
20241209,193300,129291487,530,530,530,530,0
20241209,193200,129291487,530,530,530,530,0
20241209,193100,129291487,530,530,530,530,0
20241209,193000,129291487,530,530,530,530,0
20241209,192900,129291487,530,530,530,530,0
20241209,192800,129291487,530,530,530,530,0
20241209,192700,129291487,530,530,530,530,0
20241209,192600,129291487,530,530,530,530,0
20241209,192500,129291487,530,530,530,530,6377
20241209,192400,129291487,530,530,530,530,0
20241209,192300,129291487,530,530,530,530,0
20241209,192200,129291487,530,530,530,530,0
20241209,192100,129291487,530,530,530,530,0
20241209,192000,129291487,530,530,530,530,0
20241209,191900,129291487,530,530,530,530,0
20241209,191800,129291487,530,530,530,530,0
20241209,191700,129291487,530,530,530,530,0
20241209,191600,129291487,530,530,530,530,0
20241209,191500,129291487,530,530,530,530,0
20241209,191400,129291487,530,530,530,530,0
20241209,191300,129291487,530,530,530,530,0
20241209,191200,129291487,530,530,530,530,0
20241209,191100,129291487,530,530,530,530,0
20241209,191000,129291487,530,530,530,530,0
20241209,190900,129291487,530,530,530,530,0
20241209,190800,129291487,530,530,530,530,0
20241209,190700,129291487,530,530,530,530,0
20241209,190600,129291487,530,530,530,530,0
20241209,190500,129291487,530,530,530,530,0
20241209,190400,129291487,530,530,530,530,0
20241209,190300,129291487,530,530,530,530,0
20241209,190200,129291487,530,530,530,530,0
20241209,190100,129291487,530,530,530,530,0
20241209,190000,129291487,530,530,530,530,0
20241209,185900,129291487,530,530,530,530,0
20241209,185800,129291487,530,530,530,530,0
20241209,185700,129291487,530,530,530,530,0
20241209,185600,129291487,530,530,530,530,0
20241209,185500,129291487,530,530,530,530,6377
20241209,185400,129291487,530,530,530,530,0
20241209,185300,129291487,530,530,530,530,0
20241209,185200,129291487,530,530,530,530,0
20241209,185100,129291487,530,530,530,530,0
20241209,185000,129291487,530,530,530,530,0
20241209,184900,129291487,530,530,530,530,0
20241209,184800,129291487,530,530,530,530,0
20241209,184700,129291487,530,530,530,530,0
20241209,184600,129291487,530,530,530,530,0
20241209,184500,129291487,530,530,530,530,0
20241209,184400,129291487,530,530,530,530,0
20241209,184300,129291487,530,530,530,530,0
20241209,184200,129291487,530,530,530,530,0
20241209,184100,129291487,530,530,530,530,0
20241209,184000,129291487,530,530,530,530,0
20241209,183900,129291487,530,530,530,530,0
20241209,183800,129291487,530,530,530,530,0
20241209,183700,129291487,530,530,530,530,0
20241209,183600,129291487,530,530,530,530,0
20241209,183500,129291487,530,530,530,530,0
20241209,183400,129291487,530,530,530,530,0
20241209,183300,129291487,530,530,530,530,0
20241209,183200,129291487,530,530,530,530,0
20241209,183100,129291487,530,530,530,530,0
20241209,183000,129291487,530,530,530,530,0
20241209,182900,129291487,530,530,530,530,0
20241209,182800,129291487,530,530,530,530,0
20241209,182700,129291487,530,530,530,530,0
20241209,182600,129291487,530,530,530,530,0
20241209,182500,129291487,530,530,530,530,6377
20241209,182400,129291487,530,530,530,530,0
20241209,182300,129291487,530,530,530,530,0
20241209,182200,129291487,530,530,530,530,0
20241209,182100,129291487,530,530,530,530,0
20241209,182000,129291487,530,530,530,530,0
20241209,181900,129291487,530,530,530,530,0
20241209,181800,129291487,530,530,530,530,0
20241209,181700,129291487,530,530,530,530,0
20241209,181600,129291487,530,530,530,530,0
20241209,181500,129291487,530,530,530,530,0
20241209,181400,129291487,530,530,530,530,0
20241209,181300,129291487,530,530,530,530,0
20241209,181200,129291487,530,530,530,530,0
20241209,181100,129291487,530,530,530,530,0
20241209,181000,129291487,530,530,530,530,0
20241209,180900,129291487,530,530,530,530,0
20241209,180800,129291487,530,530,530,530,0
20241209,180700,129291487,530,530,530,530,0
20241209,180600,129291487,530,530,530,530,0
20241209,180500,129291487,530,530,530,530,0
20241209,180400,129291487,530,530,530,530,0
20241209,180300,129291487,530,530,530,530,0
20241209,180200,129291487,530,530,530,530,0
20241209,180100,129291487,530,530,530,530,0
20241209,180000,129291487,530,530,530,530,0
20241209,175900,129291487,530,530,530,530,0
20241209,175800,129291487,530,530,530,530,0
20241209,175700,129291487,530,530,530,530,0
20241209,175600,129291487,530,530,530,530,0
20241209,175500,129291487,530,530,530,530,6377
20241209,175400,129291487,530,530,530,530,0
20241209,175300,129291487,530,530,530,530,0
20241209,175200,129291487,530,530,530,530,0
20241209,175100,129291487,530,530,530,530,0
20241209,175000,129291487,530,530,530,530,0
20241209,174900,129291487,530,530,530,530,0
20241209,174800,129291487,530,530,530,530,0
20241209,174700,129291487,530,530,530,530,0
20241209,174600,129291487,530,530,530,530,0
20241209,174500,129291487,530,530,530,530,0
20241209,174400,129291487,530,530,530,530,0
20241209,174300,129291487,530,530,530,530,0
20241209,174200,129291487,530,530,530,530,0
20241209,174100,129291487,530,530,530,530,0
20241209,174000,129291487,530,530,530,530,0
20241209,173900,129291487,530,530,530,530,0
20241209,173800,129291487,530,530,530,530,0
20241209,173700,129291487,530,530,530,530,0
20241209,173600,129291487,530,530,530,530,0
20241209,173500,129291487,530,530,530,530,0
20241209,173400,129291487,530,530,530,530,0
20241209,173300,129291487,530,530,530,530,0
20241209,173200,129291487,530,530,530,530,0
20241209,173100,129291487,530,530,530,530,0
20241209,173000,129291487,530,530,530,530,0
20241209,172900,129291487,530,530,530,530,0
20241209,172800,129291487,530,530,530,530,0
20241209,172700,129291487,530,530,530,530,0
20241209,172600,129291487,530,530,530,530,0
20241209,172500,129291487,530,530,530,530,6377
20241209,172400,129291487,530,530,530,530,0
20241209,172300,129291487,530,530,530,530,0
20241209,172200,129291487,530,530,530,530,0
20241209,172100,129291487,530,530,530,530,0
20241209,172000,129291487,530,530,530,530,0
20241209,171900,129291487,530,530,530,530,0
20241209,171800,129291487,530,530,530,530,0
20241209,171700,129291487,530,530,530,530,0
20241209,171600,129291487,530,530,530,530,0
20241209,171500,129291487,530,530,530,530,0
20241209,171400,129291487,530,530,530,530,0
20241209,171300,129291487,530,530,530,530,0
20241209,171200,129291487,530,530,530,530,0
20241209,171100,129291487,530,530,530,530,0
20241209,171000,129291487,530,530,530,530,0
20241209,170900,129291487,530,530,530,530,0
20241209,170800,129291487,530,530,530,530,0
20241209,170700,129291487,530,530,530,530,0
20241209,170600,129291487,530,530,530,530,0
20241209,170500,129291487,530,530,530,530,0
20241209,170400,129291487,530,530,530,530,0
20241209,170300,129291487,530,530,530,530,0
20241209,170200,129291487,530,530,530,530,0
20241209,170100,129291487,530,530,530,530,0
20241209,170000,129291487,530,530,530,530,0
20241209,165900,129291487,530,530,530,530,0
20241209,165800,129291487,530,530,530,530,0
20241209,165700,129291487,530,530,530,530,0
20241209,165600,129291487,530,530,530,530,0
20241209,165500,129291487,530,530,530,530,6377
20241209,165400,129291487,530,530,530,530,0
20241209,165300,129291487,530,530,530,530,0
20241209,165200,129291487,530,530,530,530,0
20241209,165100,129291487,530,530,530,530,0
20241209,165000,129291487,530,530,530,530,0
20241209,164900,129291487,530,530,530,530,0
20241209,164800,129291487,530,530,530,530,0
20241209,164700,129291487,530,530,530,530,0
20241209,164600,129291487,530,530,530,530,0
20241209,164500,129291487,530,530,530,530,0
20241209,164400,129291487,530,530,530,530,0
20241209,164300,129291487,530,530,530,530,0
20241209,164200,129291487,530,530,530,530,0
20241209,164100,129291487,530,530,530,530,0
20241209,164000,129291487,530,530,530,530,0
20241209,163900,129291487,530,530,530,530,0
20241209,163800,129291487,530,530,530,530,0
20241209,163700,129291487,530,530,530,530,0
20241209,163600,129291487,530,530,530,530,0
20241209,163500,129291487,530,530,530,530,0
20241209,163400,129291487,530,530,530,530,0
20241209,163300,129291487,530,530,530,530,0
20241209,163200,129291487,530,530,530,530,0
20241209,163100,129291487,530,530,530,530,0
20241209,163000,129291487,530,530,530,530,0
20241209,162900,129291487,530,530,530,530,0
20241209,162800,129291487,530,530,530,530,0
20241209,162700,129291487,530,530,530,530,0
20241209,162600,129291487,530,530,530,530,0
20241209,162500,129291487,530,530,530,530,6377
20241209,162400,129291487,530,530,530,530,0
20241209,162300,129291487,530,530,530,530,0
20241209,162200,129291487,530,530,530,530,0
20241209,162100,129291487,530,530,530,530,0
20241209,162000,129291487,530,530,530,530,0
20241209,161900,129291487,530,530,530,530,0
20241209,161800,129291487,530,530,530,530,0
20241209,161700,129291487,530,530,530,530,0
20241209,161600,129291487,530,530,530,530,0
20241209,161500,129291487,530,530,530,530,0
20241209,161400,129291487,530,530,530,530,0
20241209,161300,129291487,530,530,530,530,0
20241209,161200,129291487,530,530,530,530,0
20241209,161100,129291487,530,530,530,530,0
20241209,161000,129291487,530,530,530,530,0
20241209,160900,129291487,530,530,530,530,0
20241209,160800,129291487,530,530,530,530,0
20241209,160700,129291487,530,530,530,530,0
20241209,160600,129291487,530,530,530,530,0
20241209,160500,129291487,530,530,530,530,0
20241209,160400,129291487,530,530,530,530,0
20241209,160300,129291487,530,530,530,530,0
20241209,160200,129291487,530,530,530,530,0
20241209,160100,129291487,530,530,530,530,0
20241209,160000,129291487,530,530,530,530,0
20241209,155900,129291487,530,530,530,530,0
20241209,155800,129291487,530,530,530,530,0
20241209,155700,129291487,530,530,530,530,0
20241209,155600,129291487,530,530,530,530,0
20241209,155500,129291487,530,530,530,530,6377
20241209,155400,129291487,530,530,530,530,0
20241209,155300,129291487,530,530,530,530,0
20241209,155200,129291487,530,530,530,530,0
20241209,155100,129291487,530,530,530,530,0
20241209,155000,129291487,530,530,530,530,0
20241209,154900,129291487,530,530,530,530,0
20241209,154800,129291487,530,530,530,530,0
20241209,154700,129291487,530,530,530,530,0
20241209,154600,129291487,530,530,530,530,0
20241209,154500,129291487,530,530,530,530,0
20241209,154400,129291487,530,530,530,530,0
20241209,154300,129291487,530,530,530,530,0
20241209,154200,129291487,530,530,530,530,0
20241209,154100,129291487,530,530,530,530,0
20241209,154000,129291487,530,530,530,530,0
20241209,153900,129291487,530,530,530,530,0
20241209,153800,129291487,530,530,530,530,0
20241209,153700,129291487,530,530,530,530,0
20241209,153600,129291487,530,530,530,530,0
20241209,153500,129291487,530,530,530,530,0
20241209,153400,129291487,530,530,530,530,0
20241209,153300,129291487,530,530,530,530,0
20241209,153200,129291487,530,530,530,530,0
20241209,153100,129291487,530,530,530,530,0
20241209,153000,129291487,530,530,530,530,6377
20241209,152900,125911677,531,531,531,531,0
20241209,152800,125911677,531,531,531,531,0
20241209,152700,125911677,531,531,531,531,0
20241209,152600,125911677,531,531,531,531,0
20241209,152500,125911677,531,531,531,531,0
20241209,152400,125911677,531,531,531,531,0
20241209,152300,125911677,531,531,531,531,0
20241209,152200,125911677,531,531,531,531,0
20241209,152100,125911677,531,531,531,531,0
20241209,152000,125911677,531,531,531,531,0
20241209,151900,125911677,531,532,532,531,949
20241209,151800,125407728,538,538,538,538,0
20241209,151700,125407728,538,538,538,538,12
20241209,151600,125401272,538,538,538,538,820
20241209,151500,124960112,538,538,538,538,0
20241209,151400,124960112,538,539,539,538,3035
20241209,151300,123326298,531,534,534,531,3928
20241209,151200,121237338,539,539,539,539,1
20241209,151100,121236799,534,534,534,534,275
20241209,151000,121089949,534,534,534,534,1
20241209,150900,121089415,539,539,539,539,2
20241209,150800,121088337,539,539,539,539,1
20241209,150700,121087798,534,534,534,534,0
20241209,150600,121087798,534,534,534,534,0
20241209,150500,121087798,534,534,534,534,0
20241209,150400,121087798,534,534,534,534,0
20241209,150300,121087798,534,534,534,534,0
20241209,150200,121087798,534,534,534,534,200
20241209,150100,120980998,533,533,533,533,0
20241209,150000,120980998,533,538,538,533,4
20241209,145900,120978856,538,538,538,538,0
20241209,145800,120978856,538,538,538,538,10
20241209,145700,120973476,533,533,533,533,0
20241209,145600,120973476,533,533,533,533,0
20241209,145500,120973476,533,533,533,533,1510
20241209,145400,120168646,530,536,536,530,6557
20241209,145300,116677262,536,536,536,536,0
20241209,145200,116677262,536,536,536,536,200
20241209,145100,116570062,540,540,540,540,29
20241209,145000,116554402,540,540,540,540,0
20241209,144900,116554402,540,536,540,536,7
20241209,144800,116550637,540,540,540,540,0
20241209,144700,116550637,540,540,540,540,0
20241209,144600,116550637,540,540,540,540,0
20241209,144500,116550637,540,540,540,540,25
20241209,144400,116537137,541,541,541,541,0
20241209,144300,116537137,541,541,541,541,0
20241209,144200,116537137,541,541,541,541,0
20241209,144100,116537137,541,541,541,541,0
20241209,144000,116537137,541,541,541,541,0
20241209,143900,116537137,541,541,541,541,0
20241209,143800,116537137,541,541,541,541,0
20241209,143700,116537137,541,541,541,541,0
20241209,143600,116537137,541,541,541,541,0
20241209,143500,116537137,541,541,541,541,105
20241209,143400,116480332,542,542,542,542,0
20241209,143300,116480332,542,539,542,535,2648
20241209,143200,115061590,542,542,542,542,0
20241209,143100,115061590,542,540,542,540,2548
20241209,143000,113681002,540,540,540,540,0
20241209,142900,113681002,540,540,540,540,0
20241209,142800,113681002,540,540,540,540,286
20241209,142700,113526562,540,540,540,540,0
20241209,142600,113526562,540,540,540,540,8
20241209,142500,113522242,540,540,540,540,0
20241209,142400,113522242,540,540,540,540,0
20241209,142300,113522242,540,540,540,540,3
20241209,142200,113520622,540,540,540,540,0
20241209,142100,113520622,540,540,540,540,0
20241209,142000,113520622,540,540,540,540,10
20241209,141900,113515222,541,541,541,541,0
20241209,141800,113515222,541,541,541,541,0
20241209,141700,113515222,541,541,541,541,0
20241209,141600,113515222,541,541,541,541,16
20241209,141500,113506566,542,542,542,542,20
20241209,141400,113495726,541,541,541,541,84
20241209,141300,113450282,541,542,542,541,1962
20241209,141200,112388794,539,539,539,539,0
20241209,141100,112388794,539,539,539,539,0
20241209,141000,112388794,539,539,539,539,0
20241209,140900,112388794,539,539,539,539,61
20241209,140800,112355915,538,538,538,538,10
20241209,140700,112350535,538,538,538,538,0
20241209,140600,112350535,538,542,542,538,276
20241209,140500,112201775,542,542,542,542,4
20241209,140400,112199607,541,541,541,541,0
20241209,140300,112199607,541,541,541,541,925
20241209,140200,111699182,541,541,541,541,144
20241209,140100,111621278,541,541,541,541,0
20241209,140000,111621278,541,541,541,541,66
20241209,135900,111585572,541,538,541,538,500
20241209,135800,111315372,538,538,538,538,778
20241209,135700,110896808,537,537,537,537,0
20241209,135600,110896808,537,537,537,537,0
20241209,135500,110896808,537,538,538,537,295
20241209,135400,110738143,537,537,537,537,50
20241209,135300,110711293,538,538,538,538,0
20241209,135200,110711293,538,538,538,538,100
20241209,135100,110657493,538,538,538,538,1
20241209,135000,110656955,538,538,538,538,7
20241209,134900,110653189,538,538,538,538,14
20241209,134800,110645657,537,538,538,537,31
20241209,134700,110628980,538,538,538,538,0
20241209,134600,110628980,538,538,538,538,1
20241209,134500,110628442,538,538,538,538,0
20241209,134400,110628442,538,538,538,538,0
20241209,134300,110628442,538,538,538,538,0
20241209,134200,110628442,538,538,538,538,0
20241209,134100,110628442,538,538,538,538,0
20241209,134000,110628442,538,538,538,538,0
20241209,133900,110628442,538,538,538,538,40
20241209,133800,110606922,536,536,536,536,1
20241209,133700,110606386,537,537,537,537,0
20241209,133600,110606386,537,537,537,537,272
20241209,133500,110460322,537,537,537,537,0
20241209,133400,110460322,537,537,537,537,0
20241209,133300,110460322,537,537,537,537,9
20241209,133200,110455489,538,538,538,538,0
20241209,133100,110455489,538,538,538,538,100
20241209,133000,110401689,538,538,538,538,0
20241209,132900,110401689,538,538,538,538,890
20241209,132800,109922869,538,538,538,538,0
20241209,132700,109922869,538,538,538,538,0
20241209,132600,109922869,538,538,538,538,0
20241209,132500,109922869,538,538,538,538,0
20241209,132400,109922869,538,538,538,538,0
20241209,132300,109922869,538,538,538,538,0
20241209,132200,109922869,538,538,538,538,0
20241209,132100,109922869,538,538,538,538,201
20241209,132000,109814731,538,538,538,538,0
20241209,131900,109814731,538,538,538,538,0
20241209,131800,109814731,538,538,538,538,0
20241209,131700,109814731,538,538,538,538,16
20241209,131600,109806123,538,538,538,538,4000
20241209,131500,107654123,538,538,538,538,15
20241209,131400,107646053,540,540,540,540,0
20241209,131300,107646053,540,539,540,539,4563
20241209,131200,105184615,539,539,539,539,0
20241209,131100,105184615,539,539,539,539,6088
20241209,131000,101903183,537,537,537,537,0
20241209,130900,101903183,537,537,537,537,6
20241209,130800,101899961,537,537,537,537,0
20241209,130700,101899961,537,537,537,537,0
20241209,130600,101899961,537,538,538,537,5
20241209,130500,101897274,539,539,539,539,0
20241209,130400,101897274,539,539,539,539,0
20241209,130300,101897274,539,539,539,539,0
20241209,130200,101897274,539,539,539,539,0
20241209,130100,101897274,539,539,539,539,1
20241209,130000,101896735,539,537,539,537,8
20241209,125900,101892434,537,538,538,537,7
20241209,125800,101888674,539,539,539,539,0
20241209,125700,101888674,539,539,539,539,8
20241209,125600,101884362,539,539,539,539,0
20241209,125500,101884362,539,539,539,539,1
20241209,125400,101883823,539,539,539,539,0
20241209,125300,101883823,539,539,539,539,2
20241209,125200,101882745,540,537,540,537,31
20241209,125100,101866037,542,542,542,542,0
20241209,125000,101866037,542,542,542,542,0
20241209,124900,101866037,542,542,542,542,0
20241209,124800,101866037,542,542,542,542,0
20241209,124700,101866037,542,542,542,542,0
20241209,124600,101866037,542,542,542,542,0
20241209,124500,101866037,542,542,542,542,0
20241209,124400,101866037,542,542,542,542,0
20241209,124300,101866037,542,542,542,542,20
20241209,124200,101855197,542,542,542,542,0
20241209,124100,101855197,542,541,542,541,20
20241209,124000,101844375,537,537,537,537,0
20241209,123900,101844375,537,537,537,537,0
20241209,123800,101844375,537,537,537,537,357
20241209,123700,101652666,537,537,537,537,1
20241209,123600,101652129,542,542,542,542,0
20241209,123500,101652129,542,542,542,542,0
20241209,123400,101652129,542,542,542,542,0
20241209,123300,101652129,542,542,542,542,4
20241209,123200,101649961,542,542,542,542,4
20241209,123100,101647793,542,542,542,542,0
20241209,123000,101647793,542,542,542,542,16
20241209,122900,101639121,539,539,539,539,30
20241209,122800,101622951,537,537,537,537,0
20241209,122700,101622951,537,538,538,537,2
20241209,122600,101621876,539,539,539,539,0
20241209,122500,101621876,539,539,539,539,0
20241209,122400,101621876,539,539,539,539,0
20241209,122300,101621876,539,539,539,539,262
20241209,122200,101480658,539,540,540,539,1738
20241209,122100,100542147,539,539,539,539,0
20241209,122000,100542147,539,539,539,539,0
20241209,121900,100542147,539,541,541,539,13
20241209,121800,100535137,537,542,542,537,150
20241209,121700,100454328,542,542,542,542,0
20241209,121600,100454328,542,542,542,542,0
20241209,121500,100454328,542,542,542,542,0
20241209,121400,100454328,542,542,542,542,0
20241209,121300,100454328,542,541,542,541,1705
20241209,121200,99531823,541,541,541,541,14
20241209,121100,99524249,541,541,541,541,170
20241209,121000,99432279,541,541,541,541,111
20241209,120900,99372228,541,541,541,541,0
20241209,120800,99372228,541,542,542,541,4110
20241209,120700,97144708,541,540,541,540,3684
20241209,120600,95152664,541,541,541,541,0
20241209,120500,95152664,541,541,541,541,0
20241209,120400,95152664,541,541,541,541,1
20241209,120300,95152123,541,541,541,541,0
20241209,120200,95152123,541,541,541,541,0
20241209,120100,95152123,541,541,541,541,0
20241209,120000,95152123,541,541,541,541,0
20241209,115900,95152123,541,541,541,541,573
20241209,115800,94842130,541,541,541,541,0
20241209,115700,94842130,541,541,541,541,794
20241209,115600,94412576,540,540,540,540,3385
20241209,115500,92584676,541,541,541,541,0
20241209,115400,92584676,541,541,541,541,0
20241209,115300,92584676,541,541,541,541,232
20241209,115200,92459164,540,540,540,540,0
20241209,115100,92459164,540,540,540,540,0
20241209,115000,92459164,540,540,540,540,0
20241209,114900,92459164,540,540,540,540,0
20241209,114800,92459164,540,541,541,540,1266
20241209,114700,91775424,541,539,541,539,4096
20241209,114600,89565660,539,539,539,539,0
20241209,114500,89565660,539,539,539,539,0
20241209,114400,89565660,539,539,539,539,6
20241209,114300,89562426,539,536,539,536,3428
20241209,114200,87720234,536,536,536,536,0
20241209,114100,87720234,536,536,536,536,399
20241209,114000,87506370,535,535,535,535,0
20241209,113900,87506370,535,535,535,535,0
20241209,113800,87506370,535,535,535,535,0
20241209,113700,87506370,535,535,535,535,0
20241209,113600,87506370,535,535,535,535,0
20241209,113500,87506370,535,535,535,535,2000
20241209,113400,86436370,538,538,538,538,0
20241209,113300,86436370,538,538,538,538,0
20241209,113200,86436370,538,538,538,538,0
20241209,113100,86436370,538,537,538,537,1605
20241209,113000,85572885,531,531,531,531,0
20241209,112900,85572885,531,531,531,531,5
20241209,112800,85570230,537,537,537,537,86
20241209,112700,85524048,530,530,530,530,0
20241209,112600,85524048,530,530,530,530,0
20241209,112500,85524048,530,530,530,530,0
20241209,112400,85524048,530,530,530,530,0
20241209,112300,85524048,530,530,530,530,90
20241209,112200,85476348,530,530,530,530,1
20241209,112100,85475818,538,536,538,536,3388
20241209,112000,83655876,529,529,529,529,1450
20241209,111900,82888826,528,531,531,528,4200
20241209,111800,80661396,532,533,533,532,568
20241209,111700,80358730,529,529,529,529,0
20241209,111600,80358730,529,529,529,529,0
20241209,111500,80358730,529,528,529,528,4179
20241209,111400,78148168,531,531,531,531,0
20241209,111300,78148168,531,531,531,530,607
20241209,111200,77825858,533,533,533,533,0
20241209,111100,77825858,533,533,533,533,0
20241209,111000,77825858,533,533,533,533,0
20241209,110900,77825858,533,533,533,533,1
20241209,110800,77825325,533,533,533,533,0
20241209,110700,77825325,533,534,534,533,3632
20241209,110600,75886337,533,533,533,533,2300
20241209,110500,74660437,535,535,535,535,1
20241209,110400,74659902,535,535,535,535,0
20241209,110300,74659902,535,535,535,535,0
20241209,110200,74659902,535,534,535,534,1378
20241209,110100,73924047,538,538,538,538,0
20241209,110000,73924047,538,538,538,538,0
20241209,105900,73924047,538,538,538,538,1000
20241209,105800,73386047,534,534,534,534,0
20241209,105700,73386047,534,534,534,534,1153
20241209,105600,72770345,538,538,538,538,3781
20241209,105500,70736167,537,536,537,536,2089
20241209,105400,69614463,536,536,536,536,0
20241209,105300,69614463,536,535,536,535,89
20241209,105200,69566762,529,535,536,529,765
20241209,105100,69159823,528,531,531,528,2867
20241209,105000,67641007,531,531,531,531,0
20241209,104900,67641007,531,531,531,531,0
20241209,104800,67641007,531,531,531,531,3
20241209,104700,67639414,531,530,531,530,49
20241209,104600,67613434,527,530,530,527,16
20241209,104500,67604999,527,529,530,527,2467
20241209,104400,66299724,529,529,529,529,1000
20241209,104300,65770724,529,527,529,527,1243
20241209,104200,65115030,522,522,522,522,0
20241209,104100,65115030,522,522,522,522,0
20241209,104000,65115030,522,527,527,522,115
20241209,103900,65054890,527,528,528,527,22
20241209,103800,65043285,526,526,526,526,20
20241209,103700,65032765,527,527,527,527,3
20241209,103600,65031184,522,529,530,522,3158
20241209,103500,63382099,530,530,530,530,1
20241209,103400,63381569,521,521,521,521,0
20241209,103300,63381569,521,530,530,521,9087
20241209,103200,58625143,531,531,531,531,0
20241209,103100,58625143,531,530,531,530,30
20241209,103000,58609215,530,530,530,530,0
20241209,102900,58609215,530,530,530,530,10
20241209,102800,58603915,530,532,532,530,8160
20241209,102700,54274726,532,532,532,532,200
20241209,102600,54168326,534,530,534,530,126
20241209,102500,54101106,530,530,530,530,100
20241209,102400,54048106,530,530,530,530,0
20241209,102300,54048106,530,530,530,530,0
20241209,102200,54048106,530,530,530,530,777
20241209,102100,53636296,525,525,525,525,0
20241209,102000,53636296,525,525,525,525,100
20241209,101900,53583796,524,525,525,524,210
20241209,101800,53473646,524,527,527,522,1169
20241209,101700,52862208,523,523,523,523,0
20241209,101600,52862208,523,531,531,523,10087
20241209,101500,47549019,530,534,534,530,5000
20241209,101400,44896274,534,534,534,534,38
20241209,101300,44875982,534,534,534,534,0
20241209,101200,44875982,534,534,534,534,0
20241209,101100,44875982,534,536,536,534,21
20241209,101000,44864760,534,534,534,534,3
20241209,100900,44863158,536,536,536,536,5
20241209,100800,44860478,536,536,536,536,0
20241209,100700,44860478,536,536,536,536,210
20241209,100600,44747918,536,536,536,536,0
20241209,100500,44747918,536,536,536,535,106
20241209,100400,44691103,536,536,536,534,131
20241209,100300,44621145,536,536,536,536,1
20241209,100200,44620609,536,536,536,536,292
20241209,100100,44464097,538,538,538,538,0
20241209,100000,44464097,538,538,538,538,0
20241209,095900,44464097,538,538,538,538,0
20241209,095800,44464097,538,538,538,538,0
20241209,095700,44464097,538,538,538,538,300
20241209,095600,44302697,538,538,538,538,0
20241209,095500,44302697,538,538,538,538,0
20241209,095400,44302697,538,538,538,538,659
20241209,095300,43948155,538,538,538,533,1822
20241209,095200,42969372,530,532,532,530,3611
20241209,095100,41053517,532,533,533,531,3534
20241209,095000,39173643,533,535,535,533,488
20241209,094900,38913363,535,540,540,535,19
20241209,094800,38903193,540,540,540,540,35
20241209,094700,38884293,540,540,540,540,45
20241209,094600,38859993,541,535,541,535,346
20241209,094500,38674847,541,541,541,541,5
20241209,094400,38672142,541,541,541,541,8
20241209,094300,38667814,543,543,543,543,0
20241209,094200,38667814,543,543,543,543,0
20241209,094100,38667814,543,539,543,539,1806
20241209,094000,37690723,540,532,540,532,10732
20241209,093900,31979917,533,534,534,533,532
20241209,093800,31696291,534,534,534,534,0
20241209,093700,31696291,534,534,534,534,100
20241209,093600,31642891,534,535,535,534,127
20241209,093500,31575061,535,535,535,535,188
20241209,093400,31474481,535,533,535,533,1218
20241209,093300,30825103,533,533,533,533,250
20241209,093200,30691853,533,531,533,531,3571
20241209,093100,28791646,529,532,532,529,4802
20241209,093000,26244539,532,532,532,532,557
20241209,092900,25948215,532,533,533,532,535
20241209,092800,25663560,533,535,535,533,716
20241209,092700,25281377,535,535,535,535,1787
20241209,092600,24325332,535,536,536,535,555
20241209,092500,24028386,537,539,539,537,5326
20241209,092400,21163242,539,542,542,539,1361
20241209,092300,20428572,542,545,545,541,2227
20241209,092200,19220292,542,546,546,542,1059
20241209,092100,18642354,546,540,546,540,832
20241209,092000,18192744,539,539,539,539,402
20241209,091900,17976066,540,546,546,540,1574
20241209,091800,17123575,547,547,547,547,2001
20241209,091700,16029028,547,546,547,546,307
20241209,091600,15861199,541,541,549,541,23
20241209,091500,15848748,550,541,550,541,832
20241209,091400,15396627,541,541,541,541,0
20241209,091300,15396627,541,539,541,539,3676
20241209,091200,13410221,538,538,538,537,2483
20241209,091100,12074440,538,538,538,538,5
20241209,091000,12071750,535,538,538,535,2439
20241209,090900,10762883,539,537,539,537,214
20241209,090800,10647937,537,537,537,537,6524
20241209,090700,7144549,537,537,537,536,1614
20241209,090600,6278450,537,541,541,537,1427
20241209,090500,5509199,538,543,543,538,2492
20241209,090400,4163471,543,543,543,543,38
20241209,090300,4142837,543,540,547,538,2137
20241209,090200,2988251,540,540,540,539,3058
20241209,090100,1337244,541,543,543,541,1465
20241209,090000,543543,543,543,543,543,1001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212500 129291487 530 530 530 530 6377
3 20241209 212400 129291487 530 530 530 530 0
4 20241209 212300 129291487 530 530 530 530 0
5 20241209 212200 129291487 530 530 530 530 0
6 20241209 212100 129291487 530 530 530 530 0
7 20241209 212000 129291487 530 530 530 530 0
8 20241209 211900 129291487 530 530 530 530 0
9 20241209 211800 129291487 530 530 530 530 0
10 20241209 211700 129291487 530 530 530 530 0
11 20241209 211600 129291487 530 530 530 530 0
12 20241209 211500 129291487 530 530 530 530 0
13 20241209 211400 129291487 530 530 530 530 0
14 20241209 211300 129291487 530 530 530 530 0
15 20241209 211200 129291487 530 530 530 530 0
16 20241209 211100 129291487 530 530 530 530 0
17 20241209 211000 129291487 530 530 530 530 0
18 20241209 210900 129291487 530 530 530 530 0
19 20241209 210800 129291487 530 530 530 530 0
20 20241209 210700 129291487 530 530 530 530 0
21 20241209 210600 129291487 530 530 530 530 0
22 20241209 210500 129291487 530 530 530 530 0
23 20241209 210400 129291487 530 530 530 530 0
24 20241209 210300 129291487 530 530 530 530 0
25 20241209 210200 129291487 530 530 530 530 0
26 20241209 210100 129291487 530 530 530 530 0
27 20241209 210000 129291487 530 530 530 530 0
28 20241209 205900 129291487 530 530 530 530 0
29 20241209 205800 129291487 530 530 530 530 0
30 20241209 205700 129291487 530 530 530 530 0
31 20241209 205600 129291487 530 530 530 530 0
32 20241209 205500 129291487 530 530 530 530 6377
33 20241209 205400 129291487 530 530 530 530 0
34 20241209 205300 129291487 530 530 530 530 0
35 20241209 205200 129291487 530 530 530 530 0
36 20241209 205100 129291487 530 530 530 530 0
37 20241209 205000 129291487 530 530 530 530 0
38 20241209 204900 129291487 530 530 530 530 0
39 20241209 204800 129291487 530 530 530 530 0
40 20241209 204700 129291487 530 530 530 530 0
41 20241209 204600 129291487 530 530 530 530 0
42 20241209 204500 129291487 530 530 530 530 0
43 20241209 204400 129291487 530 530 530 530 0
44 20241209 204300 129291487 530 530 530 530 0
45 20241209 204200 129291487 530 530 530 530 0
46 20241209 204100 129291487 530 530 530 530 0
47 20241209 204000 129291487 530 530 530 530 0
48 20241209 203900 129291487 530 530 530 530 0
49 20241209 203800 129291487 530 530 530 530 0
50 20241209 203700 129291487 530 530 530 530 0
51 20241209 203600 129291487 530 530 530 530 0
52 20241209 203500 129291487 530 530 530 530 0
53 20241209 203400 129291487 530 530 530 530 0
54 20241209 203300 129291487 530 530 530 530 0
55 20241209 203200 129291487 530 530 530 530 0
56 20241209 203100 129291487 530 530 530 530 0
57 20241209 203000 129291487 530 530 530 530 0
58 20241209 202900 129291487 530 530 530 530 0
59 20241209 202800 129291487 530 530 530 530 0
60 20241209 202700 129291487 530 530 530 530 0
61 20241209 202600 129291487 530 530 530 530 0
62 20241209 202500 129291487 530 530 530 530 6377
63 20241209 202400 129291487 530 530 530 530 0
64 20241209 202300 129291487 530 530 530 530 0
65 20241209 202200 129291487 530 530 530 530 0
66 20241209 202100 129291487 530 530 530 530 0
67 20241209 202000 129291487 530 530 530 530 0
68 20241209 201900 129291487 530 530 530 530 0
69 20241209 201800 129291487 530 530 530 530 0
70 20241209 201700 129291487 530 530 530 530 0
71 20241209 201600 129291487 530 530 530 530 0
72 20241209 201500 129291487 530 530 530 530 0
73 20241209 201400 129291487 530 530 530 530 0
74 20241209 201300 129291487 530 530 530 530 0
75 20241209 201200 129291487 530 530 530 530 0
76 20241209 201100 129291487 530 530 530 530 0
77 20241209 201000 129291487 530 530 530 530 0
78 20241209 200900 129291487 530 530 530 530 0
79 20241209 200800 129291487 530 530 530 530 0
80 20241209 200700 129291487 530 530 530 530 0
81 20241209 200600 129291487 530 530 530 530 0
82 20241209 200500 129291487 530 530 530 530 0
83 20241209 200400 129291487 530 530 530 530 0
84 20241209 200300 129291487 530 530 530 530 0
85 20241209 200200 129291487 530 530 530 530 0
86 20241209 200100 129291487 530 530 530 530 0
87 20241209 200000 129291487 530 530 530 530 0
88 20241209 195900 129291487 530 530 530 530 0
89 20241209 195800 129291487 530 530 530 530 0
90 20241209 195700 129291487 530 530 530 530 0
91 20241209 195600 129291487 530 530 530 530 0
92 20241209 195500 129291487 530 530 530 530 6377
93 20241209 195400 129291487 530 530 530 530 0
94 20241209 195300 129291487 530 530 530 530 0
95 20241209 195200 129291487 530 530 530 530 0
96 20241209 195100 129291487 530 530 530 530 0
97 20241209 195000 129291487 530 530 530 530 0
98 20241209 194900 129291487 530 530 530 530 0
99 20241209 194800 129291487 530 530 530 530 0
100 20241209 194700 129291487 530 530 530 530 0
101 20241209 194600 129291487 530 530 530 530 0
102 20241209 194500 129291487 530 530 530 530 0
103 20241209 194400 129291487 530 530 530 530 0
104 20241209 194300 129291487 530 530 530 530 0
105 20241209 194200 129291487 530 530 530 530 0
106 20241209 194100 129291487 530 530 530 530 0
107 20241209 194000 129291487 530 530 530 530 0
108 20241209 193900 129291487 530 530 530 530 0
109 20241209 193800 129291487 530 530 530 530 0
110 20241209 193700 129291487 530 530 530 530 0
111 20241209 193600 129291487 530 530 530 530 0
112 20241209 193500 129291487 530 530 530 530 0
113 20241209 193400 129291487 530 530 530 530 0
114 20241209 193300 129291487 530 530 530 530 0
115 20241209 193200 129291487 530 530 530 530 0
116 20241209 193100 129291487 530 530 530 530 0
117 20241209 193000 129291487 530 530 530 530 0
118 20241209 192900 129291487 530 530 530 530 0
119 20241209 192800 129291487 530 530 530 530 0
120 20241209 192700 129291487 530 530 530 530 0
121 20241209 192600 129291487 530 530 530 530 0
122 20241209 192500 129291487 530 530 530 530 6377
123 20241209 192400 129291487 530 530 530 530 0
124 20241209 192300 129291487 530 530 530 530 0
125 20241209 192200 129291487 530 530 530 530 0
126 20241209 192100 129291487 530 530 530 530 0
127 20241209 192000 129291487 530 530 530 530 0
128 20241209 191900 129291487 530 530 530 530 0
129 20241209 191800 129291487 530 530 530 530 0
130 20241209 191700 129291487 530 530 530 530 0
131 20241209 191600 129291487 530 530 530 530 0
132 20241209 191500 129291487 530 530 530 530 0
133 20241209 191400 129291487 530 530 530 530 0
134 20241209 191300 129291487 530 530 530 530 0
135 20241209 191200 129291487 530 530 530 530 0
136 20241209 191100 129291487 530 530 530 530 0
137 20241209 191000 129291487 530 530 530 530 0
138 20241209 190900 129291487 530 530 530 530 0
139 20241209 190800 129291487 530 530 530 530 0
140 20241209 190700 129291487 530 530 530 530 0
141 20241209 190600 129291487 530 530 530 530 0
142 20241209 190500 129291487 530 530 530 530 0
143 20241209 190400 129291487 530 530 530 530 0
144 20241209 190300 129291487 530 530 530 530 0
145 20241209 190200 129291487 530 530 530 530 0
146 20241209 190100 129291487 530 530 530 530 0
147 20241209 190000 129291487 530 530 530 530 0
148 20241209 185900 129291487 530 530 530 530 0
149 20241209 185800 129291487 530 530 530 530 0
150 20241209 185700 129291487 530 530 530 530 0
151 20241209 185600 129291487 530 530 530 530 0
152 20241209 185500 129291487 530 530 530 530 6377
153 20241209 185400 129291487 530 530 530 530 0
154 20241209 185300 129291487 530 530 530 530 0
155 20241209 185200 129291487 530 530 530 530 0
156 20241209 185100 129291487 530 530 530 530 0
157 20241209 185000 129291487 530 530 530 530 0
158 20241209 184900 129291487 530 530 530 530 0
159 20241209 184800 129291487 530 530 530 530 0
160 20241209 184700 129291487 530 530 530 530 0
161 20241209 184600 129291487 530 530 530 530 0
162 20241209 184500 129291487 530 530 530 530 0
163 20241209 184400 129291487 530 530 530 530 0
164 20241209 184300 129291487 530 530 530 530 0
165 20241209 184200 129291487 530 530 530 530 0
166 20241209 184100 129291487 530 530 530 530 0
167 20241209 184000 129291487 530 530 530 530 0
168 20241209 183900 129291487 530 530 530 530 0
169 20241209 183800 129291487 530 530 530 530 0
170 20241209 183700 129291487 530 530 530 530 0
171 20241209 183600 129291487 530 530 530 530 0
172 20241209 183500 129291487 530 530 530 530 0
173 20241209 183400 129291487 530 530 530 530 0
174 20241209 183300 129291487 530 530 530 530 0
175 20241209 183200 129291487 530 530 530 530 0
176 20241209 183100 129291487 530 530 530 530 0
177 20241209 183000 129291487 530 530 530 530 0
178 20241209 182900 129291487 530 530 530 530 0
179 20241209 182800 129291487 530 530 530 530 0
180 20241209 182700 129291487 530 530 530 530 0
181 20241209 182600 129291487 530 530 530 530 0
182 20241209 182500 129291487 530 530 530 530 6377
183 20241209 182400 129291487 530 530 530 530 0
184 20241209 182300 129291487 530 530 530 530 0
185 20241209 182200 129291487 530 530 530 530 0
186 20241209 182100 129291487 530 530 530 530 0
187 20241209 182000 129291487 530 530 530 530 0
188 20241209 181900 129291487 530 530 530 530 0
189 20241209 181800 129291487 530 530 530 530 0
190 20241209 181700 129291487 530 530 530 530 0
191 20241209 181600 129291487 530 530 530 530 0
192 20241209 181500 129291487 530 530 530 530 0
193 20241209 181400 129291487 530 530 530 530 0
194 20241209 181300 129291487 530 530 530 530 0
195 20241209 181200 129291487 530 530 530 530 0
196 20241209 181100 129291487 530 530 530 530 0
197 20241209 181000 129291487 530 530 530 530 0
198 20241209 180900 129291487 530 530 530 530 0
199 20241209 180800 129291487 530 530 530 530 0
200 20241209 180700 129291487 530 530 530 530 0
201 20241209 180600 129291487 530 530 530 530 0
202 20241209 180500 129291487 530 530 530 530 0
203 20241209 180400 129291487 530 530 530 530 0
204 20241209 180300 129291487 530 530 530 530 0
205 20241209 180200 129291487 530 530 530 530 0
206 20241209 180100 129291487 530 530 530 530 0
207 20241209 180000 129291487 530 530 530 530 0
208 20241209 175900 129291487 530 530 530 530 0
209 20241209 175800 129291487 530 530 530 530 0
210 20241209 175700 129291487 530 530 530 530 0
211 20241209 175600 129291487 530 530 530 530 0
212 20241209 175500 129291487 530 530 530 530 6377
213 20241209 175400 129291487 530 530 530 530 0
214 20241209 175300 129291487 530 530 530 530 0
215 20241209 175200 129291487 530 530 530 530 0
216 20241209 175100 129291487 530 530 530 530 0
217 20241209 175000 129291487 530 530 530 530 0
218 20241209 174900 129291487 530 530 530 530 0
219 20241209 174800 129291487 530 530 530 530 0
220 20241209 174700 129291487 530 530 530 530 0
221 20241209 174600 129291487 530 530 530 530 0
222 20241209 174500 129291487 530 530 530 530 0
223 20241209 174400 129291487 530 530 530 530 0
224 20241209 174300 129291487 530 530 530 530 0
225 20241209 174200 129291487 530 530 530 530 0
226 20241209 174100 129291487 530 530 530 530 0
227 20241209 174000 129291487 530 530 530 530 0
228 20241209 173900 129291487 530 530 530 530 0
229 20241209 173800 129291487 530 530 530 530 0
230 20241209 173700 129291487 530 530 530 530 0
231 20241209 173600 129291487 530 530 530 530 0
232 20241209 173500 129291487 530 530 530 530 0
233 20241209 173400 129291487 530 530 530 530 0
234 20241209 173300 129291487 530 530 530 530 0
235 20241209 173200 129291487 530 530 530 530 0
236 20241209 173100 129291487 530 530 530 530 0
237 20241209 173000 129291487 530 530 530 530 0
238 20241209 172900 129291487 530 530 530 530 0
239 20241209 172800 129291487 530 530 530 530 0
240 20241209 172700 129291487 530 530 530 530 0
241 20241209 172600 129291487 530 530 530 530 0
242 20241209 172500 129291487 530 530 530 530 6377
243 20241209 172400 129291487 530 530 530 530 0
244 20241209 172300 129291487 530 530 530 530 0
245 20241209 172200 129291487 530 530 530 530 0
246 20241209 172100 129291487 530 530 530 530 0
247 20241209 172000 129291487 530 530 530 530 0
248 20241209 171900 129291487 530 530 530 530 0
249 20241209 171800 129291487 530 530 530 530 0
250 20241209 171700 129291487 530 530 530 530 0
251 20241209 171600 129291487 530 530 530 530 0
252 20241209 171500 129291487 530 530 530 530 0
253 20241209 171400 129291487 530 530 530 530 0
254 20241209 171300 129291487 530 530 530 530 0
255 20241209 171200 129291487 530 530 530 530 0
256 20241209 171100 129291487 530 530 530 530 0
257 20241209 171000 129291487 530 530 530 530 0
258 20241209 170900 129291487 530 530 530 530 0
259 20241209 170800 129291487 530 530 530 530 0
260 20241209 170700 129291487 530 530 530 530 0
261 20241209 170600 129291487 530 530 530 530 0
262 20241209 170500 129291487 530 530 530 530 0
263 20241209 170400 129291487 530 530 530 530 0
264 20241209 170300 129291487 530 530 530 530 0
265 20241209 170200 129291487 530 530 530 530 0
266 20241209 170100 129291487 530 530 530 530 0
267 20241209 170000 129291487 530 530 530 530 0
268 20241209 165900 129291487 530 530 530 530 0
269 20241209 165800 129291487 530 530 530 530 0
270 20241209 165700 129291487 530 530 530 530 0
271 20241209 165600 129291487 530 530 530 530 0
272 20241209 165500 129291487 530 530 530 530 6377
273 20241209 165400 129291487 530 530 530 530 0
274 20241209 165300 129291487 530 530 530 530 0
275 20241209 165200 129291487 530 530 530 530 0
276 20241209 165100 129291487 530 530 530 530 0
277 20241209 165000 129291487 530 530 530 530 0
278 20241209 164900 129291487 530 530 530 530 0
279 20241209 164800 129291487 530 530 530 530 0
280 20241209 164700 129291487 530 530 530 530 0
281 20241209 164600 129291487 530 530 530 530 0
282 20241209 164500 129291487 530 530 530 530 0
283 20241209 164400 129291487 530 530 530 530 0
284 20241209 164300 129291487 530 530 530 530 0
285 20241209 164200 129291487 530 530 530 530 0
286 20241209 164100 129291487 530 530 530 530 0
287 20241209 164000 129291487 530 530 530 530 0
288 20241209 163900 129291487 530 530 530 530 0
289 20241209 163800 129291487 530 530 530 530 0
290 20241209 163700 129291487 530 530 530 530 0
291 20241209 163600 129291487 530 530 530 530 0
292 20241209 163500 129291487 530 530 530 530 0
293 20241209 163400 129291487 530 530 530 530 0
294 20241209 163300 129291487 530 530 530 530 0
295 20241209 163200 129291487 530 530 530 530 0
296 20241209 163100 129291487 530 530 530 530 0
297 20241209 163000 129291487 530 530 530 530 0
298 20241209 162900 129291487 530 530 530 530 0
299 20241209 162800 129291487 530 530 530 530 0
300 20241209 162700 129291487 530 530 530 530 0
301 20241209 162600 129291487 530 530 530 530 0
302 20241209 162500 129291487 530 530 530 530 6377
303 20241209 162400 129291487 530 530 530 530 0
304 20241209 162300 129291487 530 530 530 530 0
305 20241209 162200 129291487 530 530 530 530 0
306 20241209 162100 129291487 530 530 530 530 0
307 20241209 162000 129291487 530 530 530 530 0
308 20241209 161900 129291487 530 530 530 530 0
309 20241209 161800 129291487 530 530 530 530 0
310 20241209 161700 129291487 530 530 530 530 0
311 20241209 161600 129291487 530 530 530 530 0
312 20241209 161500 129291487 530 530 530 530 0
313 20241209 161400 129291487 530 530 530 530 0
314 20241209 161300 129291487 530 530 530 530 0
315 20241209 161200 129291487 530 530 530 530 0
316 20241209 161100 129291487 530 530 530 530 0
317 20241209 161000 129291487 530 530 530 530 0
318 20241209 160900 129291487 530 530 530 530 0
319 20241209 160800 129291487 530 530 530 530 0
320 20241209 160700 129291487 530 530 530 530 0
321 20241209 160600 129291487 530 530 530 530 0
322 20241209 160500 129291487 530 530 530 530 0
323 20241209 160400 129291487 530 530 530 530 0
324 20241209 160300 129291487 530 530 530 530 0
325 20241209 160200 129291487 530 530 530 530 0
326 20241209 160100 129291487 530 530 530 530 0
327 20241209 160000 129291487 530 530 530 530 0
328 20241209 155900 129291487 530 530 530 530 0
329 20241209 155800 129291487 530 530 530 530 0
330 20241209 155700 129291487 530 530 530 530 0
331 20241209 155600 129291487 530 530 530 530 0
332 20241209 155500 129291487 530 530 530 530 6377
333 20241209 155400 129291487 530 530 530 530 0
334 20241209 155300 129291487 530 530 530 530 0
335 20241209 155200 129291487 530 530 530 530 0
336 20241209 155100 129291487 530 530 530 530 0
337 20241209 155000 129291487 530 530 530 530 0
338 20241209 154900 129291487 530 530 530 530 0
339 20241209 154800 129291487 530 530 530 530 0
340 20241209 154700 129291487 530 530 530 530 0
341 20241209 154600 129291487 530 530 530 530 0
342 20241209 154500 129291487 530 530 530 530 0
343 20241209 154400 129291487 530 530 530 530 0
344 20241209 154300 129291487 530 530 530 530 0
345 20241209 154200 129291487 530 530 530 530 0
346 20241209 154100 129291487 530 530 530 530 0
347 20241209 154000 129291487 530 530 530 530 0
348 20241209 153900 129291487 530 530 530 530 0
349 20241209 153800 129291487 530 530 530 530 0
350 20241209 153700 129291487 530 530 530 530 0
351 20241209 153600 129291487 530 530 530 530 0
352 20241209 153500 129291487 530 530 530 530 0
353 20241209 153400 129291487 530 530 530 530 0
354 20241209 153300 129291487 530 530 530 530 0
355 20241209 153200 129291487 530 530 530 530 0
356 20241209 153100 129291487 530 530 530 530 0
357 20241209 153000 129291487 530 530 530 530 6377
358 20241209 152900 125911677 531 531 531 531 0
359 20241209 152800 125911677 531 531 531 531 0
360 20241209 152700 125911677 531 531 531 531 0
361 20241209 152600 125911677 531 531 531 531 0
362 20241209 152500 125911677 531 531 531 531 0
363 20241209 152400 125911677 531 531 531 531 0
364 20241209 152300 125911677 531 531 531 531 0
365 20241209 152200 125911677 531 531 531 531 0
366 20241209 152100 125911677 531 531 531 531 0
367 20241209 152000 125911677 531 531 531 531 0
368 20241209 151900 125911677 531 532 532 531 949
369 20241209 151800 125407728 538 538 538 538 0
370 20241209 151700 125407728 538 538 538 538 12
371 20241209 151600 125401272 538 538 538 538 820
372 20241209 151500 124960112 538 538 538 538 0
373 20241209 151400 124960112 538 539 539 538 3035
374 20241209 151300 123326298 531 534 534 531 3928
375 20241209 151200 121237338 539 539 539 539 1
376 20241209 151100 121236799 534 534 534 534 275
377 20241209 151000 121089949 534 534 534 534 1
378 20241209 150900 121089415 539 539 539 539 2
379 20241209 150800 121088337 539 539 539 539 1
380 20241209 150700 121087798 534 534 534 534 0
381 20241209 150600 121087798 534 534 534 534 0
382 20241209 150500 121087798 534 534 534 534 0
383 20241209 150400 121087798 534 534 534 534 0
384 20241209 150300 121087798 534 534 534 534 0
385 20241209 150200 121087798 534 534 534 534 200
386 20241209 150100 120980998 533 533 533 533 0
387 20241209 150000 120980998 533 538 538 533 4
388 20241209 145900 120978856 538 538 538 538 0
389 20241209 145800 120978856 538 538 538 538 10
390 20241209 145700 120973476 533 533 533 533 0
391 20241209 145600 120973476 533 533 533 533 0
392 20241209 145500 120973476 533 533 533 533 1510
393 20241209 145400 120168646 530 536 536 530 6557
394 20241209 145300 116677262 536 536 536 536 0
395 20241209 145200 116677262 536 536 536 536 200
396 20241209 145100 116570062 540 540 540 540 29
397 20241209 145000 116554402 540 540 540 540 0
398 20241209 144900 116554402 540 536 540 536 7
399 20241209 144800 116550637 540 540 540 540 0
400 20241209 144700 116550637 540 540 540 540 0
401 20241209 144600 116550637 540 540 540 540 0
402 20241209 144500 116550637 540 540 540 540 25
403 20241209 144400 116537137 541 541 541 541 0
404 20241209 144300 116537137 541 541 541 541 0
405 20241209 144200 116537137 541 541 541 541 0
406 20241209 144100 116537137 541 541 541 541 0
407 20241209 144000 116537137 541 541 541 541 0
408 20241209 143900 116537137 541 541 541 541 0
409 20241209 143800 116537137 541 541 541 541 0
410 20241209 143700 116537137 541 541 541 541 0
411 20241209 143600 116537137 541 541 541 541 0
412 20241209 143500 116537137 541 541 541 541 105
413 20241209 143400 116480332 542 542 542 542 0
414 20241209 143300 116480332 542 539 542 535 2648
415 20241209 143200 115061590 542 542 542 542 0
416 20241209 143100 115061590 542 540 542 540 2548
417 20241209 143000 113681002 540 540 540 540 0
418 20241209 142900 113681002 540 540 540 540 0
419 20241209 142800 113681002 540 540 540 540 286
420 20241209 142700 113526562 540 540 540 540 0
421 20241209 142600 113526562 540 540 540 540 8
422 20241209 142500 113522242 540 540 540 540 0
423 20241209 142400 113522242 540 540 540 540 0
424 20241209 142300 113522242 540 540 540 540 3
425 20241209 142200 113520622 540 540 540 540 0
426 20241209 142100 113520622 540 540 540 540 0
427 20241209 142000 113520622 540 540 540 540 10
428 20241209 141900 113515222 541 541 541 541 0
429 20241209 141800 113515222 541 541 541 541 0
430 20241209 141700 113515222 541 541 541 541 0
431 20241209 141600 113515222 541 541 541 541 16
432 20241209 141500 113506566 542 542 542 542 20
433 20241209 141400 113495726 541 541 541 541 84
434 20241209 141300 113450282 541 542 542 541 1962
435 20241209 141200 112388794 539 539 539 539 0
436 20241209 141100 112388794 539 539 539 539 0
437 20241209 141000 112388794 539 539 539 539 0
438 20241209 140900 112388794 539 539 539 539 61
439 20241209 140800 112355915 538 538 538 538 10
440 20241209 140700 112350535 538 538 538 538 0
441 20241209 140600 112350535 538 542 542 538 276
442 20241209 140500 112201775 542 542 542 542 4
443 20241209 140400 112199607 541 541 541 541 0
444 20241209 140300 112199607 541 541 541 541 925
445 20241209 140200 111699182 541 541 541 541 144
446 20241209 140100 111621278 541 541 541 541 0
447 20241209 140000 111621278 541 541 541 541 66
448 20241209 135900 111585572 541 538 541 538 500
449 20241209 135800 111315372 538 538 538 538 778
450 20241209 135700 110896808 537 537 537 537 0
451 20241209 135600 110896808 537 537 537 537 0
452 20241209 135500 110896808 537 538 538 537 295
453 20241209 135400 110738143 537 537 537 537 50
454 20241209 135300 110711293 538 538 538 538 0
455 20241209 135200 110711293 538 538 538 538 100
456 20241209 135100 110657493 538 538 538 538 1
457 20241209 135000 110656955 538 538 538 538 7
458 20241209 134900 110653189 538 538 538 538 14
459 20241209 134800 110645657 537 538 538 537 31
460 20241209 134700 110628980 538 538 538 538 0
461 20241209 134600 110628980 538 538 538 538 1
462 20241209 134500 110628442 538 538 538 538 0
463 20241209 134400 110628442 538 538 538 538 0
464 20241209 134300 110628442 538 538 538 538 0
465 20241209 134200 110628442 538 538 538 538 0
466 20241209 134100 110628442 538 538 538 538 0
467 20241209 134000 110628442 538 538 538 538 0
468 20241209 133900 110628442 538 538 538 538 40
469 20241209 133800 110606922 536 536 536 536 1
470 20241209 133700 110606386 537 537 537 537 0
471 20241209 133600 110606386 537 537 537 537 272
472 20241209 133500 110460322 537 537 537 537 0
473 20241209 133400 110460322 537 537 537 537 0
474 20241209 133300 110460322 537 537 537 537 9
475 20241209 133200 110455489 538 538 538 538 0
476 20241209 133100 110455489 538 538 538 538 100
477 20241209 133000 110401689 538 538 538 538 0
478 20241209 132900 110401689 538 538 538 538 890
479 20241209 132800 109922869 538 538 538 538 0
480 20241209 132700 109922869 538 538 538 538 0
481 20241209 132600 109922869 538 538 538 538 0
482 20241209 132500 109922869 538 538 538 538 0
483 20241209 132400 109922869 538 538 538 538 0
484 20241209 132300 109922869 538 538 538 538 0
485 20241209 132200 109922869 538 538 538 538 0
486 20241209 132100 109922869 538 538 538 538 201
487 20241209 132000 109814731 538 538 538 538 0
488 20241209 131900 109814731 538 538 538 538 0
489 20241209 131800 109814731 538 538 538 538 0
490 20241209 131700 109814731 538 538 538 538 16
491 20241209 131600 109806123 538 538 538 538 4000
492 20241209 131500 107654123 538 538 538 538 15
493 20241209 131400 107646053 540 540 540 540 0
494 20241209 131300 107646053 540 539 540 539 4563
495 20241209 131200 105184615 539 539 539 539 0
496 20241209 131100 105184615 539 539 539 539 6088
497 20241209 131000 101903183 537 537 537 537 0
498 20241209 130900 101903183 537 537 537 537 6
499 20241209 130800 101899961 537 537 537 537 0
500 20241209 130700 101899961 537 537 537 537 0
501 20241209 130600 101899961 537 538 538 537 5
502 20241209 130500 101897274 539 539 539 539 0
503 20241209 130400 101897274 539 539 539 539 0
504 20241209 130300 101897274 539 539 539 539 0
505 20241209 130200 101897274 539 539 539 539 0
506 20241209 130100 101897274 539 539 539 539 1
507 20241209 130000 101896735 539 537 539 537 8
508 20241209 125900 101892434 537 538 538 537 7
509 20241209 125800 101888674 539 539 539 539 0
510 20241209 125700 101888674 539 539 539 539 8
511 20241209 125600 101884362 539 539 539 539 0
512 20241209 125500 101884362 539 539 539 539 1
513 20241209 125400 101883823 539 539 539 539 0
514 20241209 125300 101883823 539 539 539 539 2
515 20241209 125200 101882745 540 537 540 537 31
516 20241209 125100 101866037 542 542 542 542 0
517 20241209 125000 101866037 542 542 542 542 0
518 20241209 124900 101866037 542 542 542 542 0
519 20241209 124800 101866037 542 542 542 542 0
520 20241209 124700 101866037 542 542 542 542 0
521 20241209 124600 101866037 542 542 542 542 0
522 20241209 124500 101866037 542 542 542 542 0
523 20241209 124400 101866037 542 542 542 542 0
524 20241209 124300 101866037 542 542 542 542 20
525 20241209 124200 101855197 542 542 542 542 0
526 20241209 124100 101855197 542 541 542 541 20
527 20241209 124000 101844375 537 537 537 537 0
528 20241209 123900 101844375 537 537 537 537 0
529 20241209 123800 101844375 537 537 537 537 357
530 20241209 123700 101652666 537 537 537 537 1
531 20241209 123600 101652129 542 542 542 542 0
532 20241209 123500 101652129 542 542 542 542 0
533 20241209 123400 101652129 542 542 542 542 0
534 20241209 123300 101652129 542 542 542 542 4
535 20241209 123200 101649961 542 542 542 542 4
536 20241209 123100 101647793 542 542 542 542 0
537 20241209 123000 101647793 542 542 542 542 16
538 20241209 122900 101639121 539 539 539 539 30
539 20241209 122800 101622951 537 537 537 537 0
540 20241209 122700 101622951 537 538 538 537 2
541 20241209 122600 101621876 539 539 539 539 0
542 20241209 122500 101621876 539 539 539 539 0
543 20241209 122400 101621876 539 539 539 539 0
544 20241209 122300 101621876 539 539 539 539 262
545 20241209 122200 101480658 539 540 540 539 1738
546 20241209 122100 100542147 539 539 539 539 0
547 20241209 122000 100542147 539 539 539 539 0
548 20241209 121900 100542147 539 541 541 539 13
549 20241209 121800 100535137 537 542 542 537 150
550 20241209 121700 100454328 542 542 542 542 0
551 20241209 121600 100454328 542 542 542 542 0
552 20241209 121500 100454328 542 542 542 542 0
553 20241209 121400 100454328 542 542 542 542 0
554 20241209 121300 100454328 542 541 542 541 1705
555 20241209 121200 99531823 541 541 541 541 14
556 20241209 121100 99524249 541 541 541 541 170
557 20241209 121000 99432279 541 541 541 541 111
558 20241209 120900 99372228 541 541 541 541 0
559 20241209 120800 99372228 541 542 542 541 4110
560 20241209 120700 97144708 541 540 541 540 3684
561 20241209 120600 95152664 541 541 541 541 0
562 20241209 120500 95152664 541 541 541 541 0
563 20241209 120400 95152664 541 541 541 541 1
564 20241209 120300 95152123 541 541 541 541 0
565 20241209 120200 95152123 541 541 541 541 0
566 20241209 120100 95152123 541 541 541 541 0
567 20241209 120000 95152123 541 541 541 541 0
568 20241209 115900 95152123 541 541 541 541 573
569 20241209 115800 94842130 541 541 541 541 0
570 20241209 115700 94842130 541 541 541 541 794
571 20241209 115600 94412576 540 540 540 540 3385
572 20241209 115500 92584676 541 541 541 541 0
573 20241209 115400 92584676 541 541 541 541 0
574 20241209 115300 92584676 541 541 541 541 232
575 20241209 115200 92459164 540 540 540 540 0
576 20241209 115100 92459164 540 540 540 540 0
577 20241209 115000 92459164 540 540 540 540 0
578 20241209 114900 92459164 540 540 540 540 0
579 20241209 114800 92459164 540 541 541 540 1266
580 20241209 114700 91775424 541 539 541 539 4096
581 20241209 114600 89565660 539 539 539 539 0
582 20241209 114500 89565660 539 539 539 539 0
583 20241209 114400 89565660 539 539 539 539 6
584 20241209 114300 89562426 539 536 539 536 3428
585 20241209 114200 87720234 536 536 536 536 0
586 20241209 114100 87720234 536 536 536 536 399
587 20241209 114000 87506370 535 535 535 535 0
588 20241209 113900 87506370 535 535 535 535 0
589 20241209 113800 87506370 535 535 535 535 0
590 20241209 113700 87506370 535 535 535 535 0
591 20241209 113600 87506370 535 535 535 535 0
592 20241209 113500 87506370 535 535 535 535 2000
593 20241209 113400 86436370 538 538 538 538 0
594 20241209 113300 86436370 538 538 538 538 0
595 20241209 113200 86436370 538 538 538 538 0
596 20241209 113100 86436370 538 537 538 537 1605
597 20241209 113000 85572885 531 531 531 531 0
598 20241209 112900 85572885 531 531 531 531 5
599 20241209 112800 85570230 537 537 537 537 86
600 20241209 112700 85524048 530 530 530 530 0
601 20241209 112600 85524048 530 530 530 530 0
602 20241209 112500 85524048 530 530 530 530 0
603 20241209 112400 85524048 530 530 530 530 0
604 20241209 112300 85524048 530 530 530 530 90
605 20241209 112200 85476348 530 530 530 530 1
606 20241209 112100 85475818 538 536 538 536 3388
607 20241209 112000 83655876 529 529 529 529 1450
608 20241209 111900 82888826 528 531 531 528 4200
609 20241209 111800 80661396 532 533 533 532 568
610 20241209 111700 80358730 529 529 529 529 0
611 20241209 111600 80358730 529 529 529 529 0
612 20241209 111500 80358730 529 528 529 528 4179
613 20241209 111400 78148168 531 531 531 531 0
614 20241209 111300 78148168 531 531 531 530 607
615 20241209 111200 77825858 533 533 533 533 0
616 20241209 111100 77825858 533 533 533 533 0
617 20241209 111000 77825858 533 533 533 533 0
618 20241209 110900 77825858 533 533 533 533 1
619 20241209 110800 77825325 533 533 533 533 0
620 20241209 110700 77825325 533 534 534 533 3632
621 20241209 110600 75886337 533 533 533 533 2300
622 20241209 110500 74660437 535 535 535 535 1
623 20241209 110400 74659902 535 535 535 535 0
624 20241209 110300 74659902 535 535 535 535 0
625 20241209 110200 74659902 535 534 535 534 1378
626 20241209 110100 73924047 538 538 538 538 0
627 20241209 110000 73924047 538 538 538 538 0
628 20241209 105900 73924047 538 538 538 538 1000
629 20241209 105800 73386047 534 534 534 534 0
630 20241209 105700 73386047 534 534 534 534 1153
631 20241209 105600 72770345 538 538 538 538 3781
632 20241209 105500 70736167 537 536 537 536 2089
633 20241209 105400 69614463 536 536 536 536 0
634 20241209 105300 69614463 536 535 536 535 89
635 20241209 105200 69566762 529 535 536 529 765
636 20241209 105100 69159823 528 531 531 528 2867
637 20241209 105000 67641007 531 531 531 531 0
638 20241209 104900 67641007 531 531 531 531 0
639 20241209 104800 67641007 531 531 531 531 3
640 20241209 104700 67639414 531 530 531 530 49
641 20241209 104600 67613434 527 530 530 527 16
642 20241209 104500 67604999 527 529 530 527 2467
643 20241209 104400 66299724 529 529 529 529 1000
644 20241209 104300 65770724 529 527 529 527 1243
645 20241209 104200 65115030 522 522 522 522 0
646 20241209 104100 65115030 522 522 522 522 0
647 20241209 104000 65115030 522 527 527 522 115
648 20241209 103900 65054890 527 528 528 527 22
649 20241209 103800 65043285 526 526 526 526 20
650 20241209 103700 65032765 527 527 527 527 3
651 20241209 103600 65031184 522 529 530 522 3158
652 20241209 103500 63382099 530 530 530 530 1
653 20241209 103400 63381569 521 521 521 521 0
654 20241209 103300 63381569 521 530 530 521 9087
655 20241209 103200 58625143 531 531 531 531 0
656 20241209 103100 58625143 531 530 531 530 30
657 20241209 103000 58609215 530 530 530 530 0
658 20241209 102900 58609215 530 530 530 530 10
659 20241209 102800 58603915 530 532 532 530 8160
660 20241209 102700 54274726 532 532 532 532 200
661 20241209 102600 54168326 534 530 534 530 126
662 20241209 102500 54101106 530 530 530 530 100
663 20241209 102400 54048106 530 530 530 530 0
664 20241209 102300 54048106 530 530 530 530 0
665 20241209 102200 54048106 530 530 530 530 777
666 20241209 102100 53636296 525 525 525 525 0
667 20241209 102000 53636296 525 525 525 525 100
668 20241209 101900 53583796 524 525 525 524 210
669 20241209 101800 53473646 524 527 527 522 1169
670 20241209 101700 52862208 523 523 523 523 0
671 20241209 101600 52862208 523 531 531 523 10087
672 20241209 101500 47549019 530 534 534 530 5000
673 20241209 101400 44896274 534 534 534 534 38
674 20241209 101300 44875982 534 534 534 534 0
675 20241209 101200 44875982 534 534 534 534 0
676 20241209 101100 44875982 534 536 536 534 21
677 20241209 101000 44864760 534 534 534 534 3
678 20241209 100900 44863158 536 536 536 536 5
679 20241209 100800 44860478 536 536 536 536 0
680 20241209 100700 44860478 536 536 536 536 210
681 20241209 100600 44747918 536 536 536 536 0
682 20241209 100500 44747918 536 536 536 535 106
683 20241209 100400 44691103 536 536 536 534 131
684 20241209 100300 44621145 536 536 536 536 1
685 20241209 100200 44620609 536 536 536 536 292
686 20241209 100100 44464097 538 538 538 538 0
687 20241209 100000 44464097 538 538 538 538 0
688 20241209 095900 44464097 538 538 538 538 0
689 20241209 095800 44464097 538 538 538 538 0
690 20241209 095700 44464097 538 538 538 538 300
691 20241209 095600 44302697 538 538 538 538 0
692 20241209 095500 44302697 538 538 538 538 0
693 20241209 095400 44302697 538 538 538 538 659
694 20241209 095300 43948155 538 538 538 533 1822
695 20241209 095200 42969372 530 532 532 530 3611
696 20241209 095100 41053517 532 533 533 531 3534
697 20241209 095000 39173643 533 535 535 533 488
698 20241209 094900 38913363 535 540 540 535 19
699 20241209 094800 38903193 540 540 540 540 35
700 20241209 094700 38884293 540 540 540 540 45
701 20241209 094600 38859993 541 535 541 535 346
702 20241209 094500 38674847 541 541 541 541 5
703 20241209 094400 38672142 541 541 541 541 8
704 20241209 094300 38667814 543 543 543 543 0
705 20241209 094200 38667814 543 543 543 543 0
706 20241209 094100 38667814 543 539 543 539 1806
707 20241209 094000 37690723 540 532 540 532 10732
708 20241209 093900 31979917 533 534 534 533 532
709 20241209 093800 31696291 534 534 534 534 0
710 20241209 093700 31696291 534 534 534 534 100
711 20241209 093600 31642891 534 535 535 534 127
712 20241209 093500 31575061 535 535 535 535 188
713 20241209 093400 31474481 535 533 535 533 1218
714 20241209 093300 30825103 533 533 533 533 250
715 20241209 093200 30691853 533 531 533 531 3571
716 20241209 093100 28791646 529 532 532 529 4802
717 20241209 093000 26244539 532 532 532 532 557
718 20241209 092900 25948215 532 533 533 532 535
719 20241209 092800 25663560 533 535 535 533 716
720 20241209 092700 25281377 535 535 535 535 1787
721 20241209 092600 24325332 535 536 536 535 555
722 20241209 092500 24028386 537 539 539 537 5326
723 20241209 092400 21163242 539 542 542 539 1361
724 20241209 092300 20428572 542 545 545 541 2227
725 20241209 092200 19220292 542 546 546 542 1059
726 20241209 092100 18642354 546 540 546 540 832
727 20241209 092000 18192744 539 539 539 539 402
728 20241209 091900 17976066 540 546 546 540 1574
729 20241209 091800 17123575 547 547 547 547 2001
730 20241209 091700 16029028 547 546 547 546 307
731 20241209 091600 15861199 541 541 549 541 23
732 20241209 091500 15848748 550 541 550 541 832
733 20241209 091400 15396627 541 541 541 541 0
734 20241209 091300 15396627 541 539 541 539 3676
735 20241209 091200 13410221 538 538 538 537 2483
736 20241209 091100 12074440 538 538 538 538 5
737 20241209 091000 12071750 535 538 538 535 2439
738 20241209 090900 10762883 539 537 539 537 214
739 20241209 090800 10647937 537 537 537 537 6524
740 20241209 090700 7144549 537 537 537 536 1614
741 20241209 090600 6278450 537 541 541 537 1427
742 20241209 090500 5509199 538 543 543 538 2492
743 20241209 090400 4163471 543 543 543 543 38
744 20241209 090300 4142837 543 540 547 538 2137
745 20241209 090200 2988251 540 540 540 539 3058
746 20241209 090100 1337244 541 543 543 541 1465
747 20241209 090000 543543 543 543 543 543 1001