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

593
007980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185100,1199736245,1310,1310,1310,1310,5005
20241209,185000,1199736245,1310,1310,1310,1310,0
20241209,184900,1199736245,1310,1310,1310,1310,0
20241209,184800,1199736245,1310,1310,1310,1310,0
20241209,184700,1199736245,1310,1310,1310,1310,0
20241209,184600,1199736245,1310,1310,1310,1310,0
20241209,184500,1199736245,1310,1310,1310,1310,0
20241209,184400,1199736245,1310,1310,1310,1310,0
20241209,184300,1199736245,1310,1310,1310,1310,0
20241209,184200,1199736245,1310,1310,1310,1310,0
20241209,184100,1199736245,1310,1310,1310,1310,0
20241209,184000,1199736245,1310,1310,1310,1310,0
20241209,183900,1199736245,1310,1310,1310,1310,0
20241209,183800,1199736245,1310,1310,1310,1310,0
20241209,183700,1199736245,1310,1310,1310,1310,0
20241209,183600,1199736245,1310,1310,1310,1310,0
20241209,183500,1199736245,1310,1310,1310,1310,0
20241209,183400,1199736245,1310,1310,1310,1310,0
20241209,183300,1199736245,1310,1310,1310,1310,0
20241209,183200,1199736245,1310,1310,1310,1310,0
20241209,183100,1199736245,1310,1310,1310,1310,0
20241209,183000,1199736245,1310,1310,1310,1310,0
20241209,182900,1199736245,1310,1310,1310,1310,0
20241209,182800,1199736245,1310,1310,1310,1310,0
20241209,182700,1199736245,1310,1310,1310,1310,0
20241209,182600,1199736245,1310,1310,1310,1310,0
20241209,182500,1199736245,1310,1310,1310,1310,0
20241209,182400,1199736245,1310,1310,1310,1310,0
20241209,182300,1199736245,1310,1310,1310,1310,0
20241209,182200,1199736245,1310,1310,1310,1310,0
20241209,182100,1199736245,1310,1310,1310,1310,5005
20241209,182000,1199736245,1310,1310,1310,1310,0
20241209,181900,1199736245,1310,1310,1310,1310,0
20241209,181800,1199736245,1310,1310,1310,1310,0
20241209,181700,1199736245,1310,1310,1310,1310,0
20241209,181600,1199736245,1310,1310,1310,1310,0
20241209,181500,1199736245,1310,1310,1310,1310,0
20241209,181400,1199736245,1310,1310,1310,1310,0
20241209,181300,1199736245,1310,1310,1310,1310,0
20241209,181200,1199736245,1310,1310,1310,1310,0
20241209,181100,1199736245,1310,1310,1310,1310,0
20241209,181000,1199736245,1310,1310,1310,1310,0
20241209,180900,1199736245,1310,1310,1310,1310,0
20241209,180800,1199736245,1310,1310,1310,1310,0
20241209,180700,1199736245,1310,1310,1310,1310,0
20241209,180600,1199736245,1310,1310,1310,1310,0
20241209,180500,1199736245,1310,1310,1310,1310,0
20241209,180400,1199736245,1310,1310,1310,1310,0
20241209,180300,1199736245,1310,1310,1310,1310,0
20241209,180200,1199736245,1310,1310,1310,1310,0
20241209,180100,1199736245,1310,1310,1310,1310,0
20241209,180000,1199736245,1310,1310,1310,1310,0
20241209,175900,1199736245,1310,1310,1310,1310,0
20241209,175800,1199736245,1310,1310,1310,1310,0
20241209,175700,1199736245,1310,1310,1310,1310,0
20241209,175600,1199736245,1310,1310,1310,1310,0
20241209,175500,1199736245,1310,1310,1310,1310,0
20241209,175400,1199736245,1310,1310,1310,1310,0
20241209,175300,1199736245,1310,1310,1310,1310,0
20241209,175200,1199736245,1310,1310,1310,1310,0
20241209,175100,1199736245,1310,1310,1310,1310,5005
20241209,175000,1199736245,1310,1310,1310,1310,0
20241209,174900,1199736245,1310,1310,1310,1310,0
20241209,174800,1199736245,1310,1310,1310,1310,0
20241209,174700,1199736245,1310,1310,1310,1310,0
20241209,174600,1199736245,1310,1310,1310,1310,0
20241209,174500,1199736245,1310,1310,1310,1310,0
20241209,174400,1199736245,1310,1310,1310,1310,0
20241209,174300,1199736245,1310,1310,1310,1310,0
20241209,174200,1199736245,1310,1310,1310,1310,0
20241209,174100,1199736245,1310,1310,1310,1310,0
20241209,174000,1199736245,1310,1310,1310,1310,0
20241209,173900,1199736245,1310,1310,1310,1310,0
20241209,173800,1199736245,1310,1310,1310,1310,0
20241209,173700,1199736245,1310,1310,1310,1310,0
20241209,173600,1199736245,1310,1310,1310,1310,0
20241209,173500,1199736245,1310,1310,1310,1310,0
20241209,173400,1199736245,1310,1310,1310,1310,0
20241209,173300,1199736245,1310,1310,1310,1310,0
20241209,173200,1199736245,1310,1310,1310,1310,0
20241209,173100,1199736245,1310,1310,1310,1310,0
20241209,173000,1199736245,1310,1310,1310,1310,0
20241209,172900,1199736245,1310,1310,1310,1310,0
20241209,172800,1199736245,1310,1310,1310,1310,0
20241209,172700,1199736245,1310,1310,1310,1310,0
20241209,172600,1199736245,1310,1310,1310,1310,0
20241209,172500,1199736245,1310,1310,1310,1310,0
20241209,172400,1199736245,1310,1310,1310,1310,0
20241209,172300,1199736245,1310,1310,1310,1310,0
20241209,172200,1199736245,1310,1310,1310,1310,0
20241209,172100,1199736245,1310,1310,1310,1310,5005
20241209,172000,1199736245,1310,1310,1310,1310,0
20241209,171900,1199736245,1310,1310,1310,1310,0
20241209,171800,1199736245,1310,1310,1310,1310,0
20241209,171700,1199736245,1310,1310,1310,1310,0
20241209,171600,1199736245,1310,1310,1310,1310,0
20241209,171500,1199736245,1310,1310,1310,1310,0
20241209,171400,1199736245,1310,1310,1310,1310,0
20241209,171300,1199736245,1310,1310,1310,1310,0
20241209,171200,1199736245,1310,1310,1310,1310,0
20241209,171100,1199736245,1310,1310,1310,1310,0
20241209,171000,1199736245,1310,1310,1310,1310,0
20241209,170900,1199736245,1310,1310,1310,1310,0
20241209,170800,1199736245,1310,1310,1310,1310,0
20241209,170700,1199736245,1310,1310,1310,1310,0
20241209,170600,1199736245,1310,1310,1310,1310,0
20241209,170500,1199736245,1310,1310,1310,1310,0
20241209,170400,1199736245,1310,1310,1310,1310,0
20241209,170300,1199736245,1310,1310,1310,1310,0
20241209,170200,1199736245,1310,1310,1310,1310,0
20241209,170100,1199736245,1310,1310,1310,1310,0
20241209,170000,1199736245,1310,1310,1310,1310,0
20241209,165900,1199736245,1310,1310,1310,1310,0
20241209,165800,1199736245,1310,1310,1310,1310,0
20241209,165700,1199736245,1310,1310,1310,1310,0
20241209,165600,1199736245,1310,1310,1310,1310,0
20241209,165500,1199736245,1310,1310,1310,1310,0
20241209,165400,1199736245,1310,1310,1310,1310,0
20241209,165300,1199736245,1310,1310,1310,1310,0
20241209,165200,1199736245,1310,1310,1310,1310,0
20241209,165100,1199736245,1310,1310,1310,1310,5005
20241209,165000,1199736245,1310,1310,1310,1310,0
20241209,164900,1199736245,1310,1310,1310,1310,0
20241209,164800,1199736245,1310,1310,1310,1310,0
20241209,164700,1199736245,1310,1310,1310,1310,0
20241209,164600,1199736245,1310,1310,1310,1310,0
20241209,164500,1199736245,1310,1310,1310,1310,0
20241209,164400,1199736245,1310,1310,1310,1310,0
20241209,164300,1199736245,1310,1310,1310,1310,0
20241209,164200,1199736245,1310,1310,1310,1310,0
20241209,164100,1199736245,1310,1310,1310,1310,0
20241209,164000,1199736245,1310,1310,1310,1310,0
20241209,163900,1199736245,1310,1310,1310,1310,0
20241209,163800,1199736245,1310,1310,1310,1310,0
20241209,163700,1199736245,1310,1310,1310,1310,0
20241209,163600,1199736245,1310,1310,1310,1310,0
20241209,163500,1199736245,1310,1310,1310,1310,0
20241209,163400,1199736245,1310,1310,1310,1310,0
20241209,163300,1199736245,1310,1310,1310,1310,0
20241209,163200,1199736245,1310,1310,1310,1310,0
20241209,163100,1199736245,1310,1310,1310,1310,0
20241209,163000,1199736245,1310,1310,1310,1310,0
20241209,162900,1199736245,1310,1310,1310,1310,0
20241209,162800,1199736245,1310,1310,1310,1310,0
20241209,162700,1199736245,1310,1310,1310,1310,0
20241209,162600,1199736245,1310,1310,1310,1310,0
20241209,162500,1199736245,1310,1310,1310,1310,0
20241209,162400,1199736245,1310,1310,1310,1310,0
20241209,162300,1199736245,1310,1310,1310,1310,0
20241209,162200,1199736245,1310,1310,1310,1310,0
20241209,162100,1199736245,1310,1310,1310,1310,5005
20241209,162000,1199736245,1310,1310,1310,1310,0
20241209,161900,1199736245,1310,1310,1310,1310,0
20241209,161800,1199736245,1310,1310,1310,1310,0
20241209,161700,1199736245,1310,1310,1310,1310,0
20241209,161600,1199736245,1310,1310,1310,1310,0
20241209,161500,1199736245,1310,1310,1310,1310,0
20241209,161400,1199736245,1310,1310,1310,1310,0
20241209,161300,1199736245,1310,1310,1310,1310,0
20241209,161200,1199736245,1310,1310,1310,1310,0
20241209,161100,1199736245,1310,1310,1310,1310,0
20241209,161000,1199736245,1310,1310,1310,1310,0
20241209,160900,1199736245,1310,1310,1310,1310,0
20241209,160800,1199736245,1310,1310,1310,1310,0
20241209,160700,1199736245,1310,1310,1310,1310,0
20241209,160600,1199736245,1310,1310,1310,1310,0
20241209,160500,1199736245,1310,1310,1310,1310,0
20241209,160400,1199736245,1310,1310,1310,1310,0
20241209,160300,1199736245,1310,1310,1310,1310,0
20241209,160200,1199736245,1310,1310,1310,1310,0
20241209,160100,1199736245,1310,1310,1310,1310,0
20241209,160000,1199736245,1310,1310,1310,1310,0
20241209,155900,1199736245,1310,1310,1310,1310,0
20241209,155800,1199736245,1310,1310,1310,1310,0
20241209,155700,1199736245,1310,1310,1310,1310,0
20241209,155600,1199736245,1310,1310,1310,1310,0
20241209,155500,1199736245,1310,1310,1310,1310,0
20241209,155400,1199736245,1310,1310,1310,1310,0
20241209,155300,1199736245,1310,1310,1310,1310,0
20241209,155200,1199736245,1310,1310,1310,1310,0
20241209,155100,1199736245,1310,1310,1310,1310,5005
20241209,155000,1199736245,1310,1310,1310,1310,0
20241209,154900,1199736245,1310,1310,1310,1310,0
20241209,154800,1199736245,1310,1310,1310,1310,0
20241209,154700,1199736245,1310,1310,1310,1310,0
20241209,154600,1199736245,1310,1310,1310,1310,0
20241209,154500,1199736245,1310,1310,1310,1310,0
20241209,154400,1199736245,1310,1310,1310,1310,0
20241209,154300,1199736245,1310,1310,1310,1310,0
20241209,154200,1199736245,1310,1310,1310,1310,0
20241209,154100,1199736245,1310,1310,1310,1310,0
20241209,154000,1199736245,1310,1310,1310,1310,0
20241209,153900,1199736245,1310,1310,1310,1310,0
20241209,153800,1199736245,1310,1310,1310,1310,0
20241209,153700,1199736245,1310,1310,1310,1310,0
20241209,153600,1199736245,1310,1310,1310,1310,0
20241209,153500,1199736245,1310,1310,1310,1310,0
20241209,153400,1199736245,1310,1310,1310,1310,0
20241209,153300,1199736245,1310,1310,1310,1310,0
20241209,153200,1199736245,1310,1310,1310,1310,0
20241209,153100,1199736245,1310,1310,1310,1310,0
20241209,153000,1199736245,1310,1310,1310,1310,5005
20241209,152900,1193179695,1306,1306,1306,1306,0
20241209,152800,1193179695,1306,1306,1306,1306,0
20241209,152700,1193179695,1306,1306,1306,1306,0
20241209,152600,1193179695,1306,1306,1306,1306,0
20241209,152500,1193179695,1306,1306,1306,1306,0
20241209,152400,1193179695,1306,1306,1306,1306,0
20241209,152300,1193179695,1306,1306,1306,1306,0
20241209,152200,1193179695,1306,1306,1306,1306,0
20241209,152100,1193179695,1306,1306,1306,1306,0
20241209,152000,1193179695,1306,1306,1306,1306,0
20241209,151900,1193179695,1306,1300,1309,1294,7896
20241209,151800,1182955313,1301,1301,1301,1301,768
20241209,151700,1181956145,1301,1310,1310,1300,6818
20241209,151600,1173088517,1310,1310,1310,1310,0
20241209,151500,1173088517,1310,1310,1310,1310,0
20241209,151400,1173088517,1310,1310,1310,1310,10
20241209,151300,1173075417,1300,1300,1300,1300,1456
20241209,151200,1171182617,1305,1305,1305,1305,500
20241209,151100,1170530117,1300,1300,1300,1300,0
20241209,151000,1170530117,1300,1300,1300,1300,0
20241209,150900,1170530117,1300,1307,1307,1300,3200
20241209,150800,1166369305,1310,1310,1310,1310,0
20241209,150700,1166369305,1310,1310,1310,1310,0
20241209,150600,1166369305,1310,1310,1310,1310,2740
20241209,150500,1162779905,1310,1302,1310,1302,1000
20241209,150400,1161476517,1301,1300,1301,1300,358
20241209,150300,1161010919,1300,1300,1300,1300,300
20241209,150200,1160620919,1300,1297,1300,1297,200
20241209,150100,1160361033,1295,1294,1295,1294,4530
20241209,150000,1154494914,1291,1293,1293,1291,502
20241209,145900,1153846310,1294,1294,1294,1294,5
20241209,145800,1153839840,1294,1294,1294,1294,0
20241209,145700,1153839840,1294,1294,1294,1294,0
20241209,145600,1153839840,1294,1294,1294,1294,0
20241209,145500,1153839840,1294,1294,1294,1294,40
20241209,145400,1153788080,1292,1292,1292,1292,0
20241209,145300,1153788080,1292,1292,1292,1292,0
20241209,145200,1153788080,1292,1292,1292,1292,2930
20241209,145100,1150002520,1294,1292,1294,1292,4218
20241209,145000,1144552860,1294,1294,1294,1294,967
20241209,144900,1143301562,1294,1296,1296,1292,10998
20241209,144800,1129076566,1296,1300,1300,1296,6756
20241209,144700,1120318664,1297,1297,1297,1297,1155
20241209,144600,1118820629,1298,1298,1298,1298,1000
20241209,144500,1117522629,1300,1299,1300,1299,506
20241209,144400,1116865334,1299,1299,1299,1299,0
20241209,144300,1116865334,1299,1299,1299,1299,0
20241209,144200,1116865334,1299,1299,1299,1299,0
20241209,144100,1116865334,1299,1299,1299,1299,0
20241209,144000,1116865334,1299,1299,1299,1299,1
20241209,143900,1116864035,1300,1300,1300,1300,4
20241209,143800,1116858835,1302,1302,1302,1302,0
20241209,143700,1116858835,1302,1302,1302,1302,0
20241209,143600,1116858835,1302,1302,1302,1302,9
20241209,143500,1116847117,1302,1300,1302,1300,601
20241209,143400,1116065088,1301,1301,1301,1301,0
20241209,143300,1116065088,1301,1301,1301,1301,1
20241209,143200,1116063787,1302,1302,1302,1302,900
20241209,143100,1114891987,1302,1302,1302,1302,2
20241209,143000,1114889383,1298,1303,1303,1298,52
20241209,142900,1114821877,1298,1298,1298,1298,5
20241209,142800,1114815387,1296,1296,1296,1296,0
20241209,142700,1114815387,1296,1302,1302,1296,501
20241209,142600,1114166085,1303,1303,1303,1303,0
20241209,142500,1114166085,1303,1303,1303,1303,1
20241209,142400,1114164782,1297,1297,1297,1297,1000
20241209,142300,1112867782,1297,1297,1297,1297,5647
20241209,142200,1105543623,1297,1301,1301,1297,1192
20241209,142100,1103993111,1296,1301,1301,1296,251
20241209,142000,1103667810,1301,1301,1301,1301,2
20241209,141900,1103665208,1300,1300,1300,1300,5
20241209,141800,1103658708,1300,1300,1300,1300,63
20241209,141700,1103576808,1301,1301,1301,1301,0
20241209,141600,1103576808,1301,1300,1301,1300,736
20241209,141500,1102619763,1300,1299,1300,1299,5001
20241209,141400,1096123463,1295,1295,1295,1295,692
20241209,141300,1095227323,1299,1299,1299,1299,533
20241209,141200,1094534956,1300,1300,1300,1300,4
20241209,141100,1094529756,1299,1299,1299,1299,665
20241209,141000,1093665921,1299,1299,1299,1299,1
20241209,140900,1093664622,1293,1293,1293,1293,0
20241209,140800,1093664622,1293,1296,1296,1293,507
20241209,140700,1093008266,1299,1299,1299,1299,2
20241209,140600,1093005668,1299,1299,1299,1299,224
20241209,140500,1092714692,1301,1301,1301,1301,1
20241209,140400,1092713391,1301,1301,1301,1301,230
20241209,140300,1092414161,1301,1301,1301,1301,1
20241209,140200,1092412860,1301,1301,1301,1301,7
20241209,140100,1092403753,1301,1298,1301,1298,2000
20241209,140000,1089805757,1298,1298,1298,1298,2
20241209,135900,1089803161,1299,1296,1299,1294,760
20241209,135800,1088819612,1294,1294,1294,1294,100
20241209,135700,1088690212,1300,1300,1300,1300,701
20241209,135600,1087778912,1300,1300,1300,1300,1
20241209,135500,1087777612,1300,1300,1300,1300,1
20241209,135400,1087776312,1301,1301,1301,1301,0
20241209,135300,1087776312,1301,1301,1301,1301,0
20241209,135200,1087776312,1301,1301,1301,1301,0
20241209,135100,1087776312,1301,1301,1301,1301,1
20241209,135000,1087775011,1301,1301,1301,1301,1
20241209,134900,1087773710,1292,1292,1292,1292,0
20241209,134800,1087773710,1292,1293,1301,1291,2139
20241209,134700,1085009175,1295,1295,1295,1295,394
20241209,134600,1084498945,1301,1301,1301,1301,0
20241209,134500,1084498945,1301,1301,1301,1301,1
20241209,134400,1084497644,1295,1295,1295,1295,0
20241209,134300,1084497644,1295,1298,1298,1295,16067
20241209,134200,1063685485,1298,1298,1298,1298,164
20241209,134100,1063472613,1300,1300,1300,1300,1
20241209,134000,1063471313,1300,1305,1308,1300,10083
20241209,133900,1050359371,1304,1304,1304,1304,0
20241209,133800,1050359371,1304,1304,1310,1304,946
20241209,133700,1049125484,1303,1309,1309,1303,2255
20241209,133600,1046177879,1309,1308,1309,1308,2287
20241209,133500,1043185576,1309,1309,1309,1309,515
20241209,133400,1042511441,1304,1304,1304,1304,0
20241209,133300,1042511441,1304,1309,1309,1303,1093
20241209,133200,1041086758,1309,1309,1309,1309,18
20241209,133100,1041063196,1308,1308,1308,1308,69
20241209,133000,1040972944,1308,1308,1308,1308,1
20241209,132900,1040971636,1309,1309,1309,1309,4
20241209,132800,1040966400,1309,1309,1309,1309,27
20241209,132700,1040931057,1310,1310,1310,1310,0
20241209,132600,1040931057,1310,1310,1310,1310,0
20241209,132500,1040931057,1310,1302,1313,1302,193
20241209,132400,1040679244,1313,1309,1313,1303,108
20241209,132300,1040538468,1309,1303,1309,1303,5666
20241209,132200,1033143973,1304,1304,1304,1304,0
20241209,132100,1033143973,1304,1304,1304,1304,602
20241209,132000,1032358965,1304,1304,1304,1304,2
20241209,131900,1032356357,1303,1303,1303,1303,250
20241209,131800,1032030607,1303,1303,1303,1303,0
20241209,131700,1032030607,1303,1303,1303,1303,0
20241209,131600,1032030607,1303,1303,1303,1303,730
20241209,131500,1031079417,1303,1303,1303,1303,1
20241209,131400,1031078114,1300,1300,1300,1300,3432
20241209,131300,1026616514,1300,1304,1304,1300,1150
20241209,131200,1025120914,1304,1304,1304,1304,0
20241209,131100,1025120914,1304,1301,1304,1301,105
20241209,131000,1024984009,1300,1299,1300,1299,334
20241209,130900,1024550041,1299,1299,1299,1299,501
20241209,130800,1023899242,1297,1295,1297,1295,3774
20241209,130700,1019008912,1293,1293,1293,1293,0
20241209,130600,1019008912,1293,1291,1293,1291,1216
20241209,130500,1017437776,1293,1294,1294,1291,6121
20241209,130400,1009530905,1296,1296,1296,1296,0
20241209,130300,1009530905,1296,1296,1296,1296,51
20241209,130200,1009464809,1290,1290,1290,1290,2800
20241209,130100,1005852809,1290,1300,1300,1290,3002
20241209,130000,1001977513,1295,1295,1295,1295,601
20241209,125900,1001199218,1294,1294,1294,1294,0
20241209,125800,1001199218,1294,1294,1294,1294,2876
20241209,125700,997477674,1294,1294,1294,1294,0
20241209,125600,997477674,1294,1294,1294,1294,0
20241209,125500,997477674,1294,1294,1294,1294,701
20241209,125400,996570580,1287,1287,1287,1287,5000
20241209,125300,990135580,1287,1290,1295,1287,7798
20241209,125200,980049615,1290,1288,1290,1287,6688
20241209,125100,971434858,1293,1293,1293,1293,1
20241209,125000,971433565,1287,1288,1295,1287,3470
20241209,124900,966966040,1295,1298,1298,1289,56418
20241209,124800,894153038,1300,1301,1301,1300,3765
20241209,124700,889257431,1305,1305,1305,1305,0
20241209,124600,889257431,1305,1305,1305,1305,30
20241209,124500,889218281,1300,1300,1300,1300,1277
20241209,124400,887558181,1298,1299,1299,1298,1394
20241209,124300,885748669,1301,1301,1301,1301,200
20241209,124200,885488469,1295,1301,1301,1295,1100
20241209,124100,884063369,1301,1301,1301,1301,1
20241209,124000,884062068,1295,1303,1303,1295,2324
20241209,123900,881052480,1303,1303,1303,1303,305
20241209,123800,880655065,1303,1303,1303,1303,33
20241209,123700,880612066,1305,1305,1305,1305,0
20241209,123600,880612066,1305,1305,1305,1305,100
20241209,123500,880481566,1291,1295,1295,1291,5577
20241209,123400,873275512,1300,1300,1300,1300,677
20241209,123300,872395412,1300,1297,1301,1291,13503
20241209,123200,854923295,1295,1296,1296,1295,3905
20241209,123100,849863946,1309,1309,1309,1309,2
20241209,123000,849861328,1309,1316,1319,1292,43555
20241209,122900,793173555,1321,1321,1321,1321,5
20241209,122800,793166950,1321,1321,1321,1321,30
20241209,122700,793127320,1322,1315,1322,1315,1833
20241209,122600,790716918,1315,1315,1315,1315,0
20241209,122500,790716918,1315,1307,1315,1307,1445
20241209,122400,788828287,1306,1306,1306,1306,0
20241209,122300,788828287,1306,1314,1314,1306,6480
20241209,122200,780355051,1315,1317,1317,1315,4401
20241209,122100,774566334,1317,1319,1319,1317,694
20241209,122000,773652107,1319,1322,1322,1319,4
20241209,121900,773646825,1322,1322,1322,1321,205
20241209,121800,773375820,1322,1317,1322,1317,101
20241209,121700,773242303,1317,1317,1317,1317,1031
20241209,121600,771884476,1322,1322,1322,1322,0
20241209,121500,771884476,1322,1319,1322,1317,1573
20241209,121400,769810286,1319,1319,1319,1319,0
20241209,121300,769810286,1319,1319,1319,1319,0
20241209,121200,769810286,1319,1320,1320,1319,1000
20241209,121100,768491171,1320,1321,1325,1320,1103
20241209,121000,767032622,1321,1321,1321,1321,53
20241209,120900,766962609,1321,1321,1321,1321,145
20241209,120800,766771064,1320,1320,1320,1320,501
20241209,120700,766109744,1320,1320,1320,1320,0
20241209,120600,766109744,1320,1320,1320,1320,0
20241209,120500,766109744,1320,1320,1320,1320,60
20241209,120400,766030544,1320,1320,1320,1320,0
20241209,120300,766030544,1320,1326,1326,1320,410
20241209,120200,765489284,1319,1321,1321,1319,500
20241209,120100,764828978,1321,1329,1329,1321,4446
20241209,120000,758953220,1329,1329,1329,1329,2
20241209,115900,758950562,1323,1327,1327,1323,105
20241209,115800,758811627,1327,1327,1327,1327,27
20241209,115700,758775798,1327,1329,1329,1327,211
20241209,115600,758495601,1327,1327,1327,1327,89
20241209,115500,758377498,1327,1327,1327,1327,111
20241209,115400,758230201,1327,1327,1327,1327,0
20241209,115300,758230201,1327,1329,1329,1327,101
20241209,115200,758096172,1327,1327,1327,1327,1000
20241209,115100,756769172,1327,1320,1327,1320,45
20241209,115000,756709758,1327,1327,1327,1327,103
20241209,114900,756573077,1326,1326,1326,1326,5
20241209,114800,756566447,1326,1327,1327,1326,260
20241209,114700,756221487,1327,1327,1327,1327,0
20241209,114600,756221487,1327,1318,1327,1318,5971
20241209,114500,748350866,1327,1326,1327,1326,645
20241209,114400,747495595,1326,1326,1326,1326,100
20241209,114300,747362995,1326,1326,1326,1326,1001
20241209,114200,746035669,1326,1326,1326,1326,100
20241209,114100,745903069,1326,1326,1326,1326,101
20241209,114000,745769143,1326,1326,1326,1326,101
20241209,113900,745635217,1326,1318,1326,1318,534
20241209,113800,744930129,1318,1318,1318,1318,0
20241209,113700,744930129,1318,1318,1318,1318,200
20241209,113600,744666529,1315,1315,1315,1315,300
20241209,113500,744272029,1318,1318,1318,1318,1
20241209,113400,744270711,1318,1320,1320,1317,3115
20241209,113300,740161305,1314,1312,1314,1312,1440
20241209,113200,738270069,1312,1312,1312,1312,0
20241209,113100,738270069,1312,1312,1312,1312,1
20241209,113000,738268757,1306,1312,1312,1306,12435
20241209,112900,722016243,1306,1308,1308,1306,589
20241209,112800,721246395,1305,1314,1314,1305,191
20241209,112700,720995430,1314,1309,1314,1305,10049
20241209,112600,707879077,1304,1310,1310,1303,22254
20241209,112500,678859628,1310,1310,1310,1310,1
20241209,112400,678858318,1304,1305,1305,1304,1859
20241209,112300,676434082,1305,1305,1305,1305,0
20241209,112200,676434082,1305,1312,1312,1305,20000
20241209,112100,650280430,1314,1320,1320,1312,3590
20241209,112000,645567034,1320,1320,1320,1320,15
20241209,111900,645547234,1312,1312,1312,1312,0
20241209,111800,645547234,1312,1312,1312,1312,467
20241209,111700,644934530,1312,1312,1312,1312,100
20241209,111600,644803330,1320,1320,1320,1320,0
20241209,111500,644803330,1320,1312,1320,1312,101
20241209,111400,644670810,1311,1311,1311,1311,0
20241209,111300,644670810,1311,1311,1311,1311,126
20241209,111200,644505624,1324,1324,1324,1324,1400
20241209,111100,642652024,1323,1323,1323,1323,254
20241209,111000,642315982,1326,1326,1326,1326,1
20241209,110900,642314656,1317,1317,1317,1317,0
20241209,110800,642314656,1317,1318,1318,1317,4057
20241209,110700,636967587,1319,1319,1319,1319,0
20241209,110600,636967587,1319,1319,1319,1319,0
20241209,110500,636967587,1319,1319,1319,1319,151
20241209,110400,636768418,1319,1319,1319,1319,0
20241209,110300,636768418,1319,1319,1319,1319,150
20241209,110200,636570568,1310,1310,1310,1310,243
20241209,110100,636252238,1308,1308,1308,1308,150
20241209,110000,636056038,1308,1308,1308,1308,0
20241209,105900,636056038,1308,1308,1308,1308,200
20241209,105800,635794438,1308,1308,1308,1308,960
20241209,105700,634538758,1305,1305,1305,1305,105
20241209,105600,634401733,1308,1302,1308,1302,6
20241209,105500,634393891,1302,1304,1304,1302,5000
20241209,105400,627881798,1304,1305,1308,1304,1894
20241209,105300,625410478,1305,1305,1305,1305,0
20241209,105200,625410478,1305,1305,1305,1305,0
20241209,105100,625410478,1305,1305,1305,1305,0
20241209,105000,625410478,1305,1305,1305,1305,1263
20241209,104900,623762263,1305,1305,1305,1305,3100
20241209,104800,619716763,1303,1302,1303,1302,129
20241209,104700,619548775,1303,1303,1303,1303,0
20241209,104600,619548775,1303,1303,1303,1303,0
20241209,104500,619548775,1303,1303,1303,1303,5000
20241209,104400,613033775,1303,1303,1303,1303,100
20241209,104300,612903475,1300,1303,1303,1300,6900
20241209,104200,603918175,1304,1304,1304,1300,17543
20241209,104100,581074102,1304,1304,1304,1304,878
20241209,104000,579929190,1305,1305,1308,1305,2719
20241209,103900,576380892,1304,1305,1305,1304,130
20241209,103800,576211322,1303,1308,1308,1303,11645
20241209,103700,560997280,1309,1309,1309,1309,300
20241209,103600,560604580,1309,1309,1309,1309,1000
20241209,103500,559295580,1308,1308,1308,1308,200
20241209,103400,559033980,1308,1310,1310,1308,3767
20241209,103300,554101744,1310,1310,1310,1310,0
20241209,103200,554101744,1310,1309,1310,1309,2304
20241209,103100,551084585,1309,1305,1309,1305,6240
20241209,103000,542926911,1305,1305,1305,1305,2903
20241209,102900,539138496,1306,1306,1306,1306,120
20241209,102800,538981776,1306,1306,1306,1306,10
20241209,102700,538968716,1303,1303,1303,1303,0
20241209,102600,538968716,1303,1310,1310,1303,13294
20241209,102500,521603466,1310,1310,1310,1310,0
20241209,102400,521603466,1310,1310,1310,1310,584
20241209,102300,520838426,1310,1310,1310,1310,5500
20241209,102200,513633426,1310,1310,1310,1310,606
20241209,102100,512839566,1310,1310,1310,1310,4
20241209,102000,512834326,1310,1301,1310,1301,5459
20241209,101900,505687593,1301,1301,1301,1300,518
20241209,101800,505014045,1300,1300,1300,1300,34
20241209,101700,504969845,1300,1300,1300,1300,1
20241209,101600,504968545,1308,1307,1308,1299,39209
20241209,101500,453981094,1308,1307,1308,1307,1533
20241209,101400,451975940,1308,1319,1319,1308,17099
20241209,101300,429530639,1319,1319,1319,1319,0
20241209,101200,429530639,1319,1319,1319,1319,10
20241209,101100,429517449,1322,1322,1322,1322,0
20241209,101000,429517449,1322,1322,1322,1322,5
20241209,100900,429510839,1316,1316,1316,1316,0
20241209,100800,429510839,1316,1316,1316,1316,0
20241209,100700,429510839,1316,1317,1317,1316,501
20241209,100600,428851342,1318,1318,1318,1318,2800
20241209,100500,425160942,1318,1314,1318,1313,3651
20241209,100400,420353323,1314,1319,1319,1314,3153
20241209,100300,416202728,1318,1318,1318,1318,964
20241209,100200,414932176,1326,1326,1326,1326,100
20241209,100100,414799576,1320,1318,1320,1318,129
20241209,100000,414629348,1317,1317,1317,1317,646
20241209,095900,413778566,1317,1318,1318,1317,2067
20241209,095800,411055121,1326,1319,1327,1318,4093
20241209,095700,405657743,1320,1322,1322,1320,2337
20241209,095600,402572156,1322,1327,1327,1322,1635
20241209,095500,400408389,1339,1339,1339,1339,0
20241209,095400,400408389,1339,1339,1339,1339,10
20241209,095300,400394999,1339,1339,1339,1339,3
20241209,095200,400390982,1339,1339,1339,1339,43
20241209,095100,400333405,1339,1339,1339,1339,136
20241209,095000,400151301,1326,1326,1326,1326,901
20241209,094900,398956575,1326,1326,1326,1326,202
20241209,094800,398688723,1320,1326,1326,1320,5663
20241209,094700,391212959,1319,1320,1320,1319,1000
20241209,094600,389893365,1320,1326,1326,1319,2225
20241209,094500,386957637,1320,1320,1320,1320,0
20241209,094400,386957637,1320,1325,1325,1320,7310
20241209,094300,377307887,1325,1324,1325,1318,1664
20241209,094200,375113311,1325,1327,1329,1325,3352
20241209,094100,370661511,1327,1330,1330,1327,2042
20241209,094000,367946849,1333,1333,1333,1326,16578
20241209,093900,345848389,1333,1329,1333,1290,15635
20241209,093800,325201071,1328,1334,1334,1328,23155
20241209,093700,294357862,1333,1338,1338,1333,7182
20241209,093600,284767729,1344,1341,1344,1338,8895
20241209,093500,272854463,1341,1349,1350,1341,13308
20241209,093400,254954189,1350,1355,1355,1350,10539
20241209,093300,240707585,1355,1359,1359,1355,5067
20241209,093200,233834694,1363,1363,1363,1363,1252
20241209,093100,232128218,1363,1361,1363,1361,1659
20241209,093000,229870219,1367,1367,1367,1367,83
20241209,092900,229756758,1368,1368,1368,1362,670
20241209,092800,228843408,1368,1368,1368,1368,7
20241209,092700,228833832,1362,1360,1362,1360,2080
20241209,092600,226001032,1363,1357,1363,1357,353
20241209,092500,225521393,1357,1363,1363,1357,2140
20241209,092400,222616573,1363,1362,1363,1360,5452
20241209,092300,215193362,1360,1370,1370,1360,2868
20241209,092200,211292434,1370,1352,1370,1352,2562
20241209,092100,207795755,1365,1365,1365,1365,3319
20241209,092000,203265320,1362,1350,1370,1350,9165
20241209,091900,190794426,1352,1355,1356,1352,4071
20241209,091800,185288565,1346,1346,1356,1346,20749
20241209,091700,157240135,1345,1346,1346,1342,13836
20241209,091600,138637588,1346,1346,1346,1340,9441
20241209,091500,125938462,1346,1340,1346,1340,6186
20241209,091400,117618106,1340,1340,1340,1339,2996
20241209,091300,113605083,1336,1345,1345,1336,1615
20241209,091200,111440181,1346,1346,1346,1346,4
20241209,091100,111434797,1349,1352,1354,1349,6926
20241209,091000,102085894,1352,1352,1352,1352,45
20241209,090900,102025054,1351,1353,1353,1350,5570
20241209,090800,94490778,1351,1349,1351,1349,1714
20241209,090700,92178538,1335,1335,1335,1335,0
20241209,090600,92178538,1335,1335,1335,1335,1200
20241209,090500,90576538,1334,1331,1340,1330,8213
20241209,090400,79634357,1331,1340,1340,1331,6158
20241209,090300,71399149,1340,1346,1346,1340,21945
20241209,090200,41919234,1346,1355,1363,1346,2559
20241209,090100,38440314,1355,1344,1355,1341,7305
20241209,090000,28596093,1344,1344,1348,1340,18838
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185100 1199736245 1310 1310 1310 1310 5005
3 20241209 185000 1199736245 1310 1310 1310 1310 0
4 20241209 184900 1199736245 1310 1310 1310 1310 0
5 20241209 184800 1199736245 1310 1310 1310 1310 0
6 20241209 184700 1199736245 1310 1310 1310 1310 0
7 20241209 184600 1199736245 1310 1310 1310 1310 0
8 20241209 184500 1199736245 1310 1310 1310 1310 0
9 20241209 184400 1199736245 1310 1310 1310 1310 0
10 20241209 184300 1199736245 1310 1310 1310 1310 0
11 20241209 184200 1199736245 1310 1310 1310 1310 0
12 20241209 184100 1199736245 1310 1310 1310 1310 0
13 20241209 184000 1199736245 1310 1310 1310 1310 0
14 20241209 183900 1199736245 1310 1310 1310 1310 0
15 20241209 183800 1199736245 1310 1310 1310 1310 0
16 20241209 183700 1199736245 1310 1310 1310 1310 0
17 20241209 183600 1199736245 1310 1310 1310 1310 0
18 20241209 183500 1199736245 1310 1310 1310 1310 0
19 20241209 183400 1199736245 1310 1310 1310 1310 0
20 20241209 183300 1199736245 1310 1310 1310 1310 0
21 20241209 183200 1199736245 1310 1310 1310 1310 0
22 20241209 183100 1199736245 1310 1310 1310 1310 0
23 20241209 183000 1199736245 1310 1310 1310 1310 0
24 20241209 182900 1199736245 1310 1310 1310 1310 0
25 20241209 182800 1199736245 1310 1310 1310 1310 0
26 20241209 182700 1199736245 1310 1310 1310 1310 0
27 20241209 182600 1199736245 1310 1310 1310 1310 0
28 20241209 182500 1199736245 1310 1310 1310 1310 0
29 20241209 182400 1199736245 1310 1310 1310 1310 0
30 20241209 182300 1199736245 1310 1310 1310 1310 0
31 20241209 182200 1199736245 1310 1310 1310 1310 0
32 20241209 182100 1199736245 1310 1310 1310 1310 5005
33 20241209 182000 1199736245 1310 1310 1310 1310 0
34 20241209 181900 1199736245 1310 1310 1310 1310 0
35 20241209 181800 1199736245 1310 1310 1310 1310 0
36 20241209 181700 1199736245 1310 1310 1310 1310 0
37 20241209 181600 1199736245 1310 1310 1310 1310 0
38 20241209 181500 1199736245 1310 1310 1310 1310 0
39 20241209 181400 1199736245 1310 1310 1310 1310 0
40 20241209 181300 1199736245 1310 1310 1310 1310 0
41 20241209 181200 1199736245 1310 1310 1310 1310 0
42 20241209 181100 1199736245 1310 1310 1310 1310 0
43 20241209 181000 1199736245 1310 1310 1310 1310 0
44 20241209 180900 1199736245 1310 1310 1310 1310 0
45 20241209 180800 1199736245 1310 1310 1310 1310 0
46 20241209 180700 1199736245 1310 1310 1310 1310 0
47 20241209 180600 1199736245 1310 1310 1310 1310 0
48 20241209 180500 1199736245 1310 1310 1310 1310 0
49 20241209 180400 1199736245 1310 1310 1310 1310 0
50 20241209 180300 1199736245 1310 1310 1310 1310 0
51 20241209 180200 1199736245 1310 1310 1310 1310 0
52 20241209 180100 1199736245 1310 1310 1310 1310 0
53 20241209 180000 1199736245 1310 1310 1310 1310 0
54 20241209 175900 1199736245 1310 1310 1310 1310 0
55 20241209 175800 1199736245 1310 1310 1310 1310 0
56 20241209 175700 1199736245 1310 1310 1310 1310 0
57 20241209 175600 1199736245 1310 1310 1310 1310 0
58 20241209 175500 1199736245 1310 1310 1310 1310 0
59 20241209 175400 1199736245 1310 1310 1310 1310 0
60 20241209 175300 1199736245 1310 1310 1310 1310 0
61 20241209 175200 1199736245 1310 1310 1310 1310 0
62 20241209 175100 1199736245 1310 1310 1310 1310 5005
63 20241209 175000 1199736245 1310 1310 1310 1310 0
64 20241209 174900 1199736245 1310 1310 1310 1310 0
65 20241209 174800 1199736245 1310 1310 1310 1310 0
66 20241209 174700 1199736245 1310 1310 1310 1310 0
67 20241209 174600 1199736245 1310 1310 1310 1310 0
68 20241209 174500 1199736245 1310 1310 1310 1310 0
69 20241209 174400 1199736245 1310 1310 1310 1310 0
70 20241209 174300 1199736245 1310 1310 1310 1310 0
71 20241209 174200 1199736245 1310 1310 1310 1310 0
72 20241209 174100 1199736245 1310 1310 1310 1310 0
73 20241209 174000 1199736245 1310 1310 1310 1310 0
74 20241209 173900 1199736245 1310 1310 1310 1310 0
75 20241209 173800 1199736245 1310 1310 1310 1310 0
76 20241209 173700 1199736245 1310 1310 1310 1310 0
77 20241209 173600 1199736245 1310 1310 1310 1310 0
78 20241209 173500 1199736245 1310 1310 1310 1310 0
79 20241209 173400 1199736245 1310 1310 1310 1310 0
80 20241209 173300 1199736245 1310 1310 1310 1310 0
81 20241209 173200 1199736245 1310 1310 1310 1310 0
82 20241209 173100 1199736245 1310 1310 1310 1310 0
83 20241209 173000 1199736245 1310 1310 1310 1310 0
84 20241209 172900 1199736245 1310 1310 1310 1310 0
85 20241209 172800 1199736245 1310 1310 1310 1310 0
86 20241209 172700 1199736245 1310 1310 1310 1310 0
87 20241209 172600 1199736245 1310 1310 1310 1310 0
88 20241209 172500 1199736245 1310 1310 1310 1310 0
89 20241209 172400 1199736245 1310 1310 1310 1310 0
90 20241209 172300 1199736245 1310 1310 1310 1310 0
91 20241209 172200 1199736245 1310 1310 1310 1310 0
92 20241209 172100 1199736245 1310 1310 1310 1310 5005
93 20241209 172000 1199736245 1310 1310 1310 1310 0
94 20241209 171900 1199736245 1310 1310 1310 1310 0
95 20241209 171800 1199736245 1310 1310 1310 1310 0
96 20241209 171700 1199736245 1310 1310 1310 1310 0
97 20241209 171600 1199736245 1310 1310 1310 1310 0
98 20241209 171500 1199736245 1310 1310 1310 1310 0
99 20241209 171400 1199736245 1310 1310 1310 1310 0
100 20241209 171300 1199736245 1310 1310 1310 1310 0
101 20241209 171200 1199736245 1310 1310 1310 1310 0
102 20241209 171100 1199736245 1310 1310 1310 1310 0
103 20241209 171000 1199736245 1310 1310 1310 1310 0
104 20241209 170900 1199736245 1310 1310 1310 1310 0
105 20241209 170800 1199736245 1310 1310 1310 1310 0
106 20241209 170700 1199736245 1310 1310 1310 1310 0
107 20241209 170600 1199736245 1310 1310 1310 1310 0
108 20241209 170500 1199736245 1310 1310 1310 1310 0
109 20241209 170400 1199736245 1310 1310 1310 1310 0
110 20241209 170300 1199736245 1310 1310 1310 1310 0
111 20241209 170200 1199736245 1310 1310 1310 1310 0
112 20241209 170100 1199736245 1310 1310 1310 1310 0
113 20241209 170000 1199736245 1310 1310 1310 1310 0
114 20241209 165900 1199736245 1310 1310 1310 1310 0
115 20241209 165800 1199736245 1310 1310 1310 1310 0
116 20241209 165700 1199736245 1310 1310 1310 1310 0
117 20241209 165600 1199736245 1310 1310 1310 1310 0
118 20241209 165500 1199736245 1310 1310 1310 1310 0
119 20241209 165400 1199736245 1310 1310 1310 1310 0
120 20241209 165300 1199736245 1310 1310 1310 1310 0
121 20241209 165200 1199736245 1310 1310 1310 1310 0
122 20241209 165100 1199736245 1310 1310 1310 1310 5005
123 20241209 165000 1199736245 1310 1310 1310 1310 0
124 20241209 164900 1199736245 1310 1310 1310 1310 0
125 20241209 164800 1199736245 1310 1310 1310 1310 0
126 20241209 164700 1199736245 1310 1310 1310 1310 0
127 20241209 164600 1199736245 1310 1310 1310 1310 0
128 20241209 164500 1199736245 1310 1310 1310 1310 0
129 20241209 164400 1199736245 1310 1310 1310 1310 0
130 20241209 164300 1199736245 1310 1310 1310 1310 0
131 20241209 164200 1199736245 1310 1310 1310 1310 0
132 20241209 164100 1199736245 1310 1310 1310 1310 0
133 20241209 164000 1199736245 1310 1310 1310 1310 0
134 20241209 163900 1199736245 1310 1310 1310 1310 0
135 20241209 163800 1199736245 1310 1310 1310 1310 0
136 20241209 163700 1199736245 1310 1310 1310 1310 0
137 20241209 163600 1199736245 1310 1310 1310 1310 0
138 20241209 163500 1199736245 1310 1310 1310 1310 0
139 20241209 163400 1199736245 1310 1310 1310 1310 0
140 20241209 163300 1199736245 1310 1310 1310 1310 0
141 20241209 163200 1199736245 1310 1310 1310 1310 0
142 20241209 163100 1199736245 1310 1310 1310 1310 0
143 20241209 163000 1199736245 1310 1310 1310 1310 0
144 20241209 162900 1199736245 1310 1310 1310 1310 0
145 20241209 162800 1199736245 1310 1310 1310 1310 0
146 20241209 162700 1199736245 1310 1310 1310 1310 0
147 20241209 162600 1199736245 1310 1310 1310 1310 0
148 20241209 162500 1199736245 1310 1310 1310 1310 0
149 20241209 162400 1199736245 1310 1310 1310 1310 0
150 20241209 162300 1199736245 1310 1310 1310 1310 0
151 20241209 162200 1199736245 1310 1310 1310 1310 0
152 20241209 162100 1199736245 1310 1310 1310 1310 5005
153 20241209 162000 1199736245 1310 1310 1310 1310 0
154 20241209 161900 1199736245 1310 1310 1310 1310 0
155 20241209 161800 1199736245 1310 1310 1310 1310 0
156 20241209 161700 1199736245 1310 1310 1310 1310 0
157 20241209 161600 1199736245 1310 1310 1310 1310 0
158 20241209 161500 1199736245 1310 1310 1310 1310 0
159 20241209 161400 1199736245 1310 1310 1310 1310 0
160 20241209 161300 1199736245 1310 1310 1310 1310 0
161 20241209 161200 1199736245 1310 1310 1310 1310 0
162 20241209 161100 1199736245 1310 1310 1310 1310 0
163 20241209 161000 1199736245 1310 1310 1310 1310 0
164 20241209 160900 1199736245 1310 1310 1310 1310 0
165 20241209 160800 1199736245 1310 1310 1310 1310 0
166 20241209 160700 1199736245 1310 1310 1310 1310 0
167 20241209 160600 1199736245 1310 1310 1310 1310 0
168 20241209 160500 1199736245 1310 1310 1310 1310 0
169 20241209 160400 1199736245 1310 1310 1310 1310 0
170 20241209 160300 1199736245 1310 1310 1310 1310 0
171 20241209 160200 1199736245 1310 1310 1310 1310 0
172 20241209 160100 1199736245 1310 1310 1310 1310 0
173 20241209 160000 1199736245 1310 1310 1310 1310 0
174 20241209 155900 1199736245 1310 1310 1310 1310 0
175 20241209 155800 1199736245 1310 1310 1310 1310 0
176 20241209 155700 1199736245 1310 1310 1310 1310 0
177 20241209 155600 1199736245 1310 1310 1310 1310 0
178 20241209 155500 1199736245 1310 1310 1310 1310 0
179 20241209 155400 1199736245 1310 1310 1310 1310 0
180 20241209 155300 1199736245 1310 1310 1310 1310 0
181 20241209 155200 1199736245 1310 1310 1310 1310 0
182 20241209 155100 1199736245 1310 1310 1310 1310 5005
183 20241209 155000 1199736245 1310 1310 1310 1310 0
184 20241209 154900 1199736245 1310 1310 1310 1310 0
185 20241209 154800 1199736245 1310 1310 1310 1310 0
186 20241209 154700 1199736245 1310 1310 1310 1310 0
187 20241209 154600 1199736245 1310 1310 1310 1310 0
188 20241209 154500 1199736245 1310 1310 1310 1310 0
189 20241209 154400 1199736245 1310 1310 1310 1310 0
190 20241209 154300 1199736245 1310 1310 1310 1310 0
191 20241209 154200 1199736245 1310 1310 1310 1310 0
192 20241209 154100 1199736245 1310 1310 1310 1310 0
193 20241209 154000 1199736245 1310 1310 1310 1310 0
194 20241209 153900 1199736245 1310 1310 1310 1310 0
195 20241209 153800 1199736245 1310 1310 1310 1310 0
196 20241209 153700 1199736245 1310 1310 1310 1310 0
197 20241209 153600 1199736245 1310 1310 1310 1310 0
198 20241209 153500 1199736245 1310 1310 1310 1310 0
199 20241209 153400 1199736245 1310 1310 1310 1310 0
200 20241209 153300 1199736245 1310 1310 1310 1310 0
201 20241209 153200 1199736245 1310 1310 1310 1310 0
202 20241209 153100 1199736245 1310 1310 1310 1310 0
203 20241209 153000 1199736245 1310 1310 1310 1310 5005
204 20241209 152900 1193179695 1306 1306 1306 1306 0
205 20241209 152800 1193179695 1306 1306 1306 1306 0
206 20241209 152700 1193179695 1306 1306 1306 1306 0
207 20241209 152600 1193179695 1306 1306 1306 1306 0
208 20241209 152500 1193179695 1306 1306 1306 1306 0
209 20241209 152400 1193179695 1306 1306 1306 1306 0
210 20241209 152300 1193179695 1306 1306 1306 1306 0
211 20241209 152200 1193179695 1306 1306 1306 1306 0
212 20241209 152100 1193179695 1306 1306 1306 1306 0
213 20241209 152000 1193179695 1306 1306 1306 1306 0
214 20241209 151900 1193179695 1306 1300 1309 1294 7896
215 20241209 151800 1182955313 1301 1301 1301 1301 768
216 20241209 151700 1181956145 1301 1310 1310 1300 6818
217 20241209 151600 1173088517 1310 1310 1310 1310 0
218 20241209 151500 1173088517 1310 1310 1310 1310 0
219 20241209 151400 1173088517 1310 1310 1310 1310 10
220 20241209 151300 1173075417 1300 1300 1300 1300 1456
221 20241209 151200 1171182617 1305 1305 1305 1305 500
222 20241209 151100 1170530117 1300 1300 1300 1300 0
223 20241209 151000 1170530117 1300 1300 1300 1300 0
224 20241209 150900 1170530117 1300 1307 1307 1300 3200
225 20241209 150800 1166369305 1310 1310 1310 1310 0
226 20241209 150700 1166369305 1310 1310 1310 1310 0
227 20241209 150600 1166369305 1310 1310 1310 1310 2740
228 20241209 150500 1162779905 1310 1302 1310 1302 1000
229 20241209 150400 1161476517 1301 1300 1301 1300 358
230 20241209 150300 1161010919 1300 1300 1300 1300 300
231 20241209 150200 1160620919 1300 1297 1300 1297 200
232 20241209 150100 1160361033 1295 1294 1295 1294 4530
233 20241209 150000 1154494914 1291 1293 1293 1291 502
234 20241209 145900 1153846310 1294 1294 1294 1294 5
235 20241209 145800 1153839840 1294 1294 1294 1294 0
236 20241209 145700 1153839840 1294 1294 1294 1294 0
237 20241209 145600 1153839840 1294 1294 1294 1294 0
238 20241209 145500 1153839840 1294 1294 1294 1294 40
239 20241209 145400 1153788080 1292 1292 1292 1292 0
240 20241209 145300 1153788080 1292 1292 1292 1292 0
241 20241209 145200 1153788080 1292 1292 1292 1292 2930
242 20241209 145100 1150002520 1294 1292 1294 1292 4218
243 20241209 145000 1144552860 1294 1294 1294 1294 967
244 20241209 144900 1143301562 1294 1296 1296 1292 10998
245 20241209 144800 1129076566 1296 1300 1300 1296 6756
246 20241209 144700 1120318664 1297 1297 1297 1297 1155
247 20241209 144600 1118820629 1298 1298 1298 1298 1000
248 20241209 144500 1117522629 1300 1299 1300 1299 506
249 20241209 144400 1116865334 1299 1299 1299 1299 0
250 20241209 144300 1116865334 1299 1299 1299 1299 0
251 20241209 144200 1116865334 1299 1299 1299 1299 0
252 20241209 144100 1116865334 1299 1299 1299 1299 0
253 20241209 144000 1116865334 1299 1299 1299 1299 1
254 20241209 143900 1116864035 1300 1300 1300 1300 4
255 20241209 143800 1116858835 1302 1302 1302 1302 0
256 20241209 143700 1116858835 1302 1302 1302 1302 0
257 20241209 143600 1116858835 1302 1302 1302 1302 9
258 20241209 143500 1116847117 1302 1300 1302 1300 601
259 20241209 143400 1116065088 1301 1301 1301 1301 0
260 20241209 143300 1116065088 1301 1301 1301 1301 1
261 20241209 143200 1116063787 1302 1302 1302 1302 900
262 20241209 143100 1114891987 1302 1302 1302 1302 2
263 20241209 143000 1114889383 1298 1303 1303 1298 52
264 20241209 142900 1114821877 1298 1298 1298 1298 5
265 20241209 142800 1114815387 1296 1296 1296 1296 0
266 20241209 142700 1114815387 1296 1302 1302 1296 501
267 20241209 142600 1114166085 1303 1303 1303 1303 0
268 20241209 142500 1114166085 1303 1303 1303 1303 1
269 20241209 142400 1114164782 1297 1297 1297 1297 1000
270 20241209 142300 1112867782 1297 1297 1297 1297 5647
271 20241209 142200 1105543623 1297 1301 1301 1297 1192
272 20241209 142100 1103993111 1296 1301 1301 1296 251
273 20241209 142000 1103667810 1301 1301 1301 1301 2
274 20241209 141900 1103665208 1300 1300 1300 1300 5
275 20241209 141800 1103658708 1300 1300 1300 1300 63
276 20241209 141700 1103576808 1301 1301 1301 1301 0
277 20241209 141600 1103576808 1301 1300 1301 1300 736
278 20241209 141500 1102619763 1300 1299 1300 1299 5001
279 20241209 141400 1096123463 1295 1295 1295 1295 692
280 20241209 141300 1095227323 1299 1299 1299 1299 533
281 20241209 141200 1094534956 1300 1300 1300 1300 4
282 20241209 141100 1094529756 1299 1299 1299 1299 665
283 20241209 141000 1093665921 1299 1299 1299 1299 1
284 20241209 140900 1093664622 1293 1293 1293 1293 0
285 20241209 140800 1093664622 1293 1296 1296 1293 507
286 20241209 140700 1093008266 1299 1299 1299 1299 2
287 20241209 140600 1093005668 1299 1299 1299 1299 224
288 20241209 140500 1092714692 1301 1301 1301 1301 1
289 20241209 140400 1092713391 1301 1301 1301 1301 230
290 20241209 140300 1092414161 1301 1301 1301 1301 1
291 20241209 140200 1092412860 1301 1301 1301 1301 7
292 20241209 140100 1092403753 1301 1298 1301 1298 2000
293 20241209 140000 1089805757 1298 1298 1298 1298 2
294 20241209 135900 1089803161 1299 1296 1299 1294 760
295 20241209 135800 1088819612 1294 1294 1294 1294 100
296 20241209 135700 1088690212 1300 1300 1300 1300 701
297 20241209 135600 1087778912 1300 1300 1300 1300 1
298 20241209 135500 1087777612 1300 1300 1300 1300 1
299 20241209 135400 1087776312 1301 1301 1301 1301 0
300 20241209 135300 1087776312 1301 1301 1301 1301 0
301 20241209 135200 1087776312 1301 1301 1301 1301 0
302 20241209 135100 1087776312 1301 1301 1301 1301 1
303 20241209 135000 1087775011 1301 1301 1301 1301 1
304 20241209 134900 1087773710 1292 1292 1292 1292 0
305 20241209 134800 1087773710 1292 1293 1301 1291 2139
306 20241209 134700 1085009175 1295 1295 1295 1295 394
307 20241209 134600 1084498945 1301 1301 1301 1301 0
308 20241209 134500 1084498945 1301 1301 1301 1301 1
309 20241209 134400 1084497644 1295 1295 1295 1295 0
310 20241209 134300 1084497644 1295 1298 1298 1295 16067
311 20241209 134200 1063685485 1298 1298 1298 1298 164
312 20241209 134100 1063472613 1300 1300 1300 1300 1
313 20241209 134000 1063471313 1300 1305 1308 1300 10083
314 20241209 133900 1050359371 1304 1304 1304 1304 0
315 20241209 133800 1050359371 1304 1304 1310 1304 946
316 20241209 133700 1049125484 1303 1309 1309 1303 2255
317 20241209 133600 1046177879 1309 1308 1309 1308 2287
318 20241209 133500 1043185576 1309 1309 1309 1309 515
319 20241209 133400 1042511441 1304 1304 1304 1304 0
320 20241209 133300 1042511441 1304 1309 1309 1303 1093
321 20241209 133200 1041086758 1309 1309 1309 1309 18
322 20241209 133100 1041063196 1308 1308 1308 1308 69
323 20241209 133000 1040972944 1308 1308 1308 1308 1
324 20241209 132900 1040971636 1309 1309 1309 1309 4
325 20241209 132800 1040966400 1309 1309 1309 1309 27
326 20241209 132700 1040931057 1310 1310 1310 1310 0
327 20241209 132600 1040931057 1310 1310 1310 1310 0
328 20241209 132500 1040931057 1310 1302 1313 1302 193
329 20241209 132400 1040679244 1313 1309 1313 1303 108
330 20241209 132300 1040538468 1309 1303 1309 1303 5666
331 20241209 132200 1033143973 1304 1304 1304 1304 0
332 20241209 132100 1033143973 1304 1304 1304 1304 602
333 20241209 132000 1032358965 1304 1304 1304 1304 2
334 20241209 131900 1032356357 1303 1303 1303 1303 250
335 20241209 131800 1032030607 1303 1303 1303 1303 0
336 20241209 131700 1032030607 1303 1303 1303 1303 0
337 20241209 131600 1032030607 1303 1303 1303 1303 730
338 20241209 131500 1031079417 1303 1303 1303 1303 1
339 20241209 131400 1031078114 1300 1300 1300 1300 3432
340 20241209 131300 1026616514 1300 1304 1304 1300 1150
341 20241209 131200 1025120914 1304 1304 1304 1304 0
342 20241209 131100 1025120914 1304 1301 1304 1301 105
343 20241209 131000 1024984009 1300 1299 1300 1299 334
344 20241209 130900 1024550041 1299 1299 1299 1299 501
345 20241209 130800 1023899242 1297 1295 1297 1295 3774
346 20241209 130700 1019008912 1293 1293 1293 1293 0
347 20241209 130600 1019008912 1293 1291 1293 1291 1216
348 20241209 130500 1017437776 1293 1294 1294 1291 6121
349 20241209 130400 1009530905 1296 1296 1296 1296 0
350 20241209 130300 1009530905 1296 1296 1296 1296 51
351 20241209 130200 1009464809 1290 1290 1290 1290 2800
352 20241209 130100 1005852809 1290 1300 1300 1290 3002
353 20241209 130000 1001977513 1295 1295 1295 1295 601
354 20241209 125900 1001199218 1294 1294 1294 1294 0
355 20241209 125800 1001199218 1294 1294 1294 1294 2876
356 20241209 125700 997477674 1294 1294 1294 1294 0
357 20241209 125600 997477674 1294 1294 1294 1294 0
358 20241209 125500 997477674 1294 1294 1294 1294 701
359 20241209 125400 996570580 1287 1287 1287 1287 5000
360 20241209 125300 990135580 1287 1290 1295 1287 7798
361 20241209 125200 980049615 1290 1288 1290 1287 6688
362 20241209 125100 971434858 1293 1293 1293 1293 1
363 20241209 125000 971433565 1287 1288 1295 1287 3470
364 20241209 124900 966966040 1295 1298 1298 1289 56418
365 20241209 124800 894153038 1300 1301 1301 1300 3765
366 20241209 124700 889257431 1305 1305 1305 1305 0
367 20241209 124600 889257431 1305 1305 1305 1305 30
368 20241209 124500 889218281 1300 1300 1300 1300 1277
369 20241209 124400 887558181 1298 1299 1299 1298 1394
370 20241209 124300 885748669 1301 1301 1301 1301 200
371 20241209 124200 885488469 1295 1301 1301 1295 1100
372 20241209 124100 884063369 1301 1301 1301 1301 1
373 20241209 124000 884062068 1295 1303 1303 1295 2324
374 20241209 123900 881052480 1303 1303 1303 1303 305
375 20241209 123800 880655065 1303 1303 1303 1303 33
376 20241209 123700 880612066 1305 1305 1305 1305 0
377 20241209 123600 880612066 1305 1305 1305 1305 100
378 20241209 123500 880481566 1291 1295 1295 1291 5577
379 20241209 123400 873275512 1300 1300 1300 1300 677
380 20241209 123300 872395412 1300 1297 1301 1291 13503
381 20241209 123200 854923295 1295 1296 1296 1295 3905
382 20241209 123100 849863946 1309 1309 1309 1309 2
383 20241209 123000 849861328 1309 1316 1319 1292 43555
384 20241209 122900 793173555 1321 1321 1321 1321 5
385 20241209 122800 793166950 1321 1321 1321 1321 30
386 20241209 122700 793127320 1322 1315 1322 1315 1833
387 20241209 122600 790716918 1315 1315 1315 1315 0
388 20241209 122500 790716918 1315 1307 1315 1307 1445
389 20241209 122400 788828287 1306 1306 1306 1306 0
390 20241209 122300 788828287 1306 1314 1314 1306 6480
391 20241209 122200 780355051 1315 1317 1317 1315 4401
392 20241209 122100 774566334 1317 1319 1319 1317 694
393 20241209 122000 773652107 1319 1322 1322 1319 4
394 20241209 121900 773646825 1322 1322 1322 1321 205
395 20241209 121800 773375820 1322 1317 1322 1317 101
396 20241209 121700 773242303 1317 1317 1317 1317 1031
397 20241209 121600 771884476 1322 1322 1322 1322 0
398 20241209 121500 771884476 1322 1319 1322 1317 1573
399 20241209 121400 769810286 1319 1319 1319 1319 0
400 20241209 121300 769810286 1319 1319 1319 1319 0
401 20241209 121200 769810286 1319 1320 1320 1319 1000
402 20241209 121100 768491171 1320 1321 1325 1320 1103
403 20241209 121000 767032622 1321 1321 1321 1321 53
404 20241209 120900 766962609 1321 1321 1321 1321 145
405 20241209 120800 766771064 1320 1320 1320 1320 501
406 20241209 120700 766109744 1320 1320 1320 1320 0
407 20241209 120600 766109744 1320 1320 1320 1320 0
408 20241209 120500 766109744 1320 1320 1320 1320 60
409 20241209 120400 766030544 1320 1320 1320 1320 0
410 20241209 120300 766030544 1320 1326 1326 1320 410
411 20241209 120200 765489284 1319 1321 1321 1319 500
412 20241209 120100 764828978 1321 1329 1329 1321 4446
413 20241209 120000 758953220 1329 1329 1329 1329 2
414 20241209 115900 758950562 1323 1327 1327 1323 105
415 20241209 115800 758811627 1327 1327 1327 1327 27
416 20241209 115700 758775798 1327 1329 1329 1327 211
417 20241209 115600 758495601 1327 1327 1327 1327 89
418 20241209 115500 758377498 1327 1327 1327 1327 111
419 20241209 115400 758230201 1327 1327 1327 1327 0
420 20241209 115300 758230201 1327 1329 1329 1327 101
421 20241209 115200 758096172 1327 1327 1327 1327 1000
422 20241209 115100 756769172 1327 1320 1327 1320 45
423 20241209 115000 756709758 1327 1327 1327 1327 103
424 20241209 114900 756573077 1326 1326 1326 1326 5
425 20241209 114800 756566447 1326 1327 1327 1326 260
426 20241209 114700 756221487 1327 1327 1327 1327 0
427 20241209 114600 756221487 1327 1318 1327 1318 5971
428 20241209 114500 748350866 1327 1326 1327 1326 645
429 20241209 114400 747495595 1326 1326 1326 1326 100
430 20241209 114300 747362995 1326 1326 1326 1326 1001
431 20241209 114200 746035669 1326 1326 1326 1326 100
432 20241209 114100 745903069 1326 1326 1326 1326 101
433 20241209 114000 745769143 1326 1326 1326 1326 101
434 20241209 113900 745635217 1326 1318 1326 1318 534
435 20241209 113800 744930129 1318 1318 1318 1318 0
436 20241209 113700 744930129 1318 1318 1318 1318 200
437 20241209 113600 744666529 1315 1315 1315 1315 300
438 20241209 113500 744272029 1318 1318 1318 1318 1
439 20241209 113400 744270711 1318 1320 1320 1317 3115
440 20241209 113300 740161305 1314 1312 1314 1312 1440
441 20241209 113200 738270069 1312 1312 1312 1312 0
442 20241209 113100 738270069 1312 1312 1312 1312 1
443 20241209 113000 738268757 1306 1312 1312 1306 12435
444 20241209 112900 722016243 1306 1308 1308 1306 589
445 20241209 112800 721246395 1305 1314 1314 1305 191
446 20241209 112700 720995430 1314 1309 1314 1305 10049
447 20241209 112600 707879077 1304 1310 1310 1303 22254
448 20241209 112500 678859628 1310 1310 1310 1310 1
449 20241209 112400 678858318 1304 1305 1305 1304 1859
450 20241209 112300 676434082 1305 1305 1305 1305 0
451 20241209 112200 676434082 1305 1312 1312 1305 20000
452 20241209 112100 650280430 1314 1320 1320 1312 3590
453 20241209 112000 645567034 1320 1320 1320 1320 15
454 20241209 111900 645547234 1312 1312 1312 1312 0
455 20241209 111800 645547234 1312 1312 1312 1312 467
456 20241209 111700 644934530 1312 1312 1312 1312 100
457 20241209 111600 644803330 1320 1320 1320 1320 0
458 20241209 111500 644803330 1320 1312 1320 1312 101
459 20241209 111400 644670810 1311 1311 1311 1311 0
460 20241209 111300 644670810 1311 1311 1311 1311 126
461 20241209 111200 644505624 1324 1324 1324 1324 1400
462 20241209 111100 642652024 1323 1323 1323 1323 254
463 20241209 111000 642315982 1326 1326 1326 1326 1
464 20241209 110900 642314656 1317 1317 1317 1317 0
465 20241209 110800 642314656 1317 1318 1318 1317 4057
466 20241209 110700 636967587 1319 1319 1319 1319 0
467 20241209 110600 636967587 1319 1319 1319 1319 0
468 20241209 110500 636967587 1319 1319 1319 1319 151
469 20241209 110400 636768418 1319 1319 1319 1319 0
470 20241209 110300 636768418 1319 1319 1319 1319 150
471 20241209 110200 636570568 1310 1310 1310 1310 243
472 20241209 110100 636252238 1308 1308 1308 1308 150
473 20241209 110000 636056038 1308 1308 1308 1308 0
474 20241209 105900 636056038 1308 1308 1308 1308 200
475 20241209 105800 635794438 1308 1308 1308 1308 960
476 20241209 105700 634538758 1305 1305 1305 1305 105
477 20241209 105600 634401733 1308 1302 1308 1302 6
478 20241209 105500 634393891 1302 1304 1304 1302 5000
479 20241209 105400 627881798 1304 1305 1308 1304 1894
480 20241209 105300 625410478 1305 1305 1305 1305 0
481 20241209 105200 625410478 1305 1305 1305 1305 0
482 20241209 105100 625410478 1305 1305 1305 1305 0
483 20241209 105000 625410478 1305 1305 1305 1305 1263
484 20241209 104900 623762263 1305 1305 1305 1305 3100
485 20241209 104800 619716763 1303 1302 1303 1302 129
486 20241209 104700 619548775 1303 1303 1303 1303 0
487 20241209 104600 619548775 1303 1303 1303 1303 0
488 20241209 104500 619548775 1303 1303 1303 1303 5000
489 20241209 104400 613033775 1303 1303 1303 1303 100
490 20241209 104300 612903475 1300 1303 1303 1300 6900
491 20241209 104200 603918175 1304 1304 1304 1300 17543
492 20241209 104100 581074102 1304 1304 1304 1304 878
493 20241209 104000 579929190 1305 1305 1308 1305 2719
494 20241209 103900 576380892 1304 1305 1305 1304 130
495 20241209 103800 576211322 1303 1308 1308 1303 11645
496 20241209 103700 560997280 1309 1309 1309 1309 300
497 20241209 103600 560604580 1309 1309 1309 1309 1000
498 20241209 103500 559295580 1308 1308 1308 1308 200
499 20241209 103400 559033980 1308 1310 1310 1308 3767
500 20241209 103300 554101744 1310 1310 1310 1310 0
501 20241209 103200 554101744 1310 1309 1310 1309 2304
502 20241209 103100 551084585 1309 1305 1309 1305 6240
503 20241209 103000 542926911 1305 1305 1305 1305 2903
504 20241209 102900 539138496 1306 1306 1306 1306 120
505 20241209 102800 538981776 1306 1306 1306 1306 10
506 20241209 102700 538968716 1303 1303 1303 1303 0
507 20241209 102600 538968716 1303 1310 1310 1303 13294
508 20241209 102500 521603466 1310 1310 1310 1310 0
509 20241209 102400 521603466 1310 1310 1310 1310 584
510 20241209 102300 520838426 1310 1310 1310 1310 5500
511 20241209 102200 513633426 1310 1310 1310 1310 606
512 20241209 102100 512839566 1310 1310 1310 1310 4
513 20241209 102000 512834326 1310 1301 1310 1301 5459
514 20241209 101900 505687593 1301 1301 1301 1300 518
515 20241209 101800 505014045 1300 1300 1300 1300 34
516 20241209 101700 504969845 1300 1300 1300 1300 1
517 20241209 101600 504968545 1308 1307 1308 1299 39209
518 20241209 101500 453981094 1308 1307 1308 1307 1533
519 20241209 101400 451975940 1308 1319 1319 1308 17099
520 20241209 101300 429530639 1319 1319 1319 1319 0
521 20241209 101200 429530639 1319 1319 1319 1319 10
522 20241209 101100 429517449 1322 1322 1322 1322 0
523 20241209 101000 429517449 1322 1322 1322 1322 5
524 20241209 100900 429510839 1316 1316 1316 1316 0
525 20241209 100800 429510839 1316 1316 1316 1316 0
526 20241209 100700 429510839 1316 1317 1317 1316 501
527 20241209 100600 428851342 1318 1318 1318 1318 2800
528 20241209 100500 425160942 1318 1314 1318 1313 3651
529 20241209 100400 420353323 1314 1319 1319 1314 3153
530 20241209 100300 416202728 1318 1318 1318 1318 964
531 20241209 100200 414932176 1326 1326 1326 1326 100
532 20241209 100100 414799576 1320 1318 1320 1318 129
533 20241209 100000 414629348 1317 1317 1317 1317 646
534 20241209 095900 413778566 1317 1318 1318 1317 2067
535 20241209 095800 411055121 1326 1319 1327 1318 4093
536 20241209 095700 405657743 1320 1322 1322 1320 2337
537 20241209 095600 402572156 1322 1327 1327 1322 1635
538 20241209 095500 400408389 1339 1339 1339 1339 0
539 20241209 095400 400408389 1339 1339 1339 1339 10
540 20241209 095300 400394999 1339 1339 1339 1339 3
541 20241209 095200 400390982 1339 1339 1339 1339 43
542 20241209 095100 400333405 1339 1339 1339 1339 136
543 20241209 095000 400151301 1326 1326 1326 1326 901
544 20241209 094900 398956575 1326 1326 1326 1326 202
545 20241209 094800 398688723 1320 1326 1326 1320 5663
546 20241209 094700 391212959 1319 1320 1320 1319 1000
547 20241209 094600 389893365 1320 1326 1326 1319 2225
548 20241209 094500 386957637 1320 1320 1320 1320 0
549 20241209 094400 386957637 1320 1325 1325 1320 7310
550 20241209 094300 377307887 1325 1324 1325 1318 1664
551 20241209 094200 375113311 1325 1327 1329 1325 3352
552 20241209 094100 370661511 1327 1330 1330 1327 2042
553 20241209 094000 367946849 1333 1333 1333 1326 16578
554 20241209 093900 345848389 1333 1329 1333 1290 15635
555 20241209 093800 325201071 1328 1334 1334 1328 23155
556 20241209 093700 294357862 1333 1338 1338 1333 7182
557 20241209 093600 284767729 1344 1341 1344 1338 8895
558 20241209 093500 272854463 1341 1349 1350 1341 13308
559 20241209 093400 254954189 1350 1355 1355 1350 10539
560 20241209 093300 240707585 1355 1359 1359 1355 5067
561 20241209 093200 233834694 1363 1363 1363 1363 1252
562 20241209 093100 232128218 1363 1361 1363 1361 1659
563 20241209 093000 229870219 1367 1367 1367 1367 83
564 20241209 092900 229756758 1368 1368 1368 1362 670
565 20241209 092800 228843408 1368 1368 1368 1368 7
566 20241209 092700 228833832 1362 1360 1362 1360 2080
567 20241209 092600 226001032 1363 1357 1363 1357 353
568 20241209 092500 225521393 1357 1363 1363 1357 2140
569 20241209 092400 222616573 1363 1362 1363 1360 5452
570 20241209 092300 215193362 1360 1370 1370 1360 2868
571 20241209 092200 211292434 1370 1352 1370 1352 2562
572 20241209 092100 207795755 1365 1365 1365 1365 3319
573 20241209 092000 203265320 1362 1350 1370 1350 9165
574 20241209 091900 190794426 1352 1355 1356 1352 4071
575 20241209 091800 185288565 1346 1346 1356 1346 20749
576 20241209 091700 157240135 1345 1346 1346 1342 13836
577 20241209 091600 138637588 1346 1346 1346 1340 9441
578 20241209 091500 125938462 1346 1340 1346 1340 6186
579 20241209 091400 117618106 1340 1340 1340 1339 2996
580 20241209 091300 113605083 1336 1345 1345 1336 1615
581 20241209 091200 111440181 1346 1346 1346 1346 4
582 20241209 091100 111434797 1349 1352 1354 1349 6926
583 20241209 091000 102085894 1352 1352 1352 1352 45
584 20241209 090900 102025054 1351 1353 1353 1350 5570
585 20241209 090800 94490778 1351 1349 1351 1349 1714
586 20241209 090700 92178538 1335 1335 1335 1335 0
587 20241209 090600 92178538 1335 1335 1335 1335 1200
588 20241209 090500 90576538 1334 1331 1340 1330 8213
589 20241209 090400 79634357 1331 1340 1340 1331 6158
590 20241209 090300 71399149 1340 1346 1346 1340 21945
591 20241209 090200 41919234 1346 1355 1363 1346 2559
592 20241209 090100 38440314 1355 1344 1355 1341 7305
593 20241209 090000 28596093 1344 1344 1348 1340 18838