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

599
011330/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185700,282715772,1447,1447,1447,1447,15924
20241209,185600,282715772,1447,1447,1447,1447,0
20241209,185500,282715772,1447,1447,1447,1447,0
20241209,185400,282715772,1447,1447,1447,1447,0
20241209,185300,282715772,1447,1447,1447,1447,0
20241209,185200,282715772,1447,1447,1447,1447,0
20241209,185100,282715772,1447,1447,1447,1447,0
20241209,185000,282715772,1447,1447,1447,1447,0
20241209,184900,282715772,1447,1447,1447,1447,0
20241209,184800,282715772,1447,1447,1447,1447,0
20241209,184700,282715772,1447,1447,1447,1447,0
20241209,184600,282715772,1447,1447,1447,1447,0
20241209,184500,282715772,1447,1447,1447,1447,0
20241209,184400,282715772,1447,1447,1447,1447,0
20241209,184300,282715772,1447,1447,1447,1447,0
20241209,184200,282715772,1447,1447,1447,1447,0
20241209,184100,282715772,1447,1447,1447,1447,0
20241209,184000,282715772,1447,1447,1447,1447,0
20241209,183900,282715772,1447,1447,1447,1447,0
20241209,183800,282715772,1447,1447,1447,1447,0
20241209,183700,282715772,1447,1447,1447,1447,0
20241209,183600,282715772,1447,1447,1447,1447,0
20241209,183500,282715772,1447,1447,1447,1447,0
20241209,183400,282715772,1447,1447,1447,1447,0
20241209,183300,282715772,1447,1447,1447,1447,0
20241209,183200,282715772,1447,1447,1447,1447,0
20241209,183100,282715772,1447,1447,1447,1447,0
20241209,183000,282715772,1447,1447,1447,1447,0
20241209,182900,282715772,1447,1447,1447,1447,0
20241209,182800,282715772,1447,1447,1447,1447,0
20241209,182700,282715772,1447,1447,1447,1447,15924
20241209,182600,282715772,1447,1447,1447,1447,0
20241209,182500,282715772,1447,1447,1447,1447,0
20241209,182400,282715772,1447,1447,1447,1447,0
20241209,182300,282715772,1447,1447,1447,1447,0
20241209,182200,282715772,1447,1447,1447,1447,0
20241209,182100,282715772,1447,1447,1447,1447,0
20241209,182000,282715772,1447,1447,1447,1447,0
20241209,181900,282715772,1447,1447,1447,1447,0
20241209,181800,282715772,1447,1447,1447,1447,0
20241209,181700,282715772,1447,1447,1447,1447,0
20241209,181600,282715772,1447,1447,1447,1447,0
20241209,181500,282715772,1447,1447,1447,1447,0
20241209,181400,282715772,1447,1447,1447,1447,0
20241209,181300,282715772,1447,1447,1447,1447,0
20241209,181200,282715772,1447,1447,1447,1447,0
20241209,181100,282715772,1447,1447,1447,1447,0
20241209,181000,282715772,1447,1447,1447,1447,0
20241209,180900,282715772,1447,1447,1447,1447,0
20241209,180800,282715772,1447,1447,1447,1447,0
20241209,180700,282715772,1447,1447,1447,1447,0
20241209,180600,282715772,1447,1447,1447,1447,0
20241209,180500,282715772,1447,1447,1447,1447,0
20241209,180400,282715772,1447,1447,1447,1447,0
20241209,180300,282715772,1447,1447,1447,1447,0
20241209,180200,282715772,1447,1447,1447,1447,0
20241209,180100,282715772,1447,1447,1447,1447,0
20241209,180000,282715772,1447,1447,1447,1447,0
20241209,175900,282715772,1447,1447,1447,1447,0
20241209,175800,282715772,1447,1447,1447,1447,0
20241209,175700,282715772,1447,1447,1447,1447,15924
20241209,175600,282715772,1447,1447,1447,1447,0
20241209,175500,282715772,1447,1447,1447,1447,0
20241209,175400,282715772,1447,1447,1447,1447,0
20241209,175300,282715772,1447,1447,1447,1447,0
20241209,175200,282715772,1447,1447,1447,1447,0
20241209,175100,282715772,1447,1447,1447,1447,0
20241209,175000,282715772,1447,1447,1447,1447,0
20241209,174900,282715772,1447,1447,1447,1447,0
20241209,174800,282715772,1447,1447,1447,1447,0
20241209,174700,282715772,1447,1447,1447,1447,0
20241209,174600,282715772,1447,1447,1447,1447,0
20241209,174500,282715772,1447,1447,1447,1447,0
20241209,174400,282715772,1447,1447,1447,1447,0
20241209,174300,282715772,1447,1447,1447,1447,0
20241209,174200,282715772,1447,1447,1447,1447,0
20241209,174100,282715772,1447,1447,1447,1447,0
20241209,174000,282715772,1447,1447,1447,1447,0
20241209,173900,282715772,1447,1447,1447,1447,0
20241209,173800,282715772,1447,1447,1447,1447,0
20241209,173700,282715772,1447,1447,1447,1447,0
20241209,173600,282715772,1447,1447,1447,1447,0
20241209,173500,282715772,1447,1447,1447,1447,0
20241209,173400,282715772,1447,1447,1447,1447,0
20241209,173300,282715772,1447,1447,1447,1447,0
20241209,173200,282715772,1447,1447,1447,1447,0
20241209,173100,282715772,1447,1447,1447,1447,0
20241209,173000,282715772,1447,1447,1447,1447,0
20241209,172900,282715772,1447,1447,1447,1447,0
20241209,172800,282715772,1447,1447,1447,1447,0
20241209,172700,282715772,1447,1447,1447,1447,15924
20241209,172600,282715772,1447,1447,1447,1447,0
20241209,172500,282715772,1447,1447,1447,1447,0
20241209,172400,282715772,1447,1447,1447,1447,0
20241209,172300,282715772,1447,1447,1447,1447,0
20241209,172200,282715772,1447,1447,1447,1447,0
20241209,172100,282715772,1447,1447,1447,1447,0
20241209,172000,282715772,1447,1447,1447,1447,0
20241209,171900,282715772,1447,1447,1447,1447,0
20241209,171800,282715772,1447,1447,1447,1447,0
20241209,171700,282715772,1447,1447,1447,1447,0
20241209,171600,282715772,1447,1447,1447,1447,0
20241209,171500,282715772,1447,1447,1447,1447,0
20241209,171400,282715772,1447,1447,1447,1447,0
20241209,171300,282715772,1447,1447,1447,1447,0
20241209,171200,282715772,1447,1447,1447,1447,0
20241209,171100,282715772,1447,1447,1447,1447,0
20241209,171000,282715772,1447,1447,1447,1447,0
20241209,170900,282715772,1447,1447,1447,1447,0
20241209,170800,282715772,1447,1447,1447,1447,0
20241209,170700,282715772,1447,1447,1447,1447,0
20241209,170600,282715772,1447,1447,1447,1447,0
20241209,170500,282715772,1447,1447,1447,1447,0
20241209,170400,282715772,1447,1447,1447,1447,0
20241209,170300,282715772,1447,1447,1447,1447,0
20241209,170200,282715772,1447,1447,1447,1447,0
20241209,170100,282715772,1447,1447,1447,1447,0
20241209,170000,282715772,1447,1447,1447,1447,0
20241209,165900,282715772,1447,1447,1447,1447,0
20241209,165800,282715772,1447,1447,1447,1447,0
20241209,165700,282715772,1447,1447,1447,1447,15924
20241209,165600,282715772,1447,1447,1447,1447,0
20241209,165500,282715772,1447,1447,1447,1447,0
20241209,165400,282715772,1447,1447,1447,1447,0
20241209,165300,282715772,1447,1447,1447,1447,0
20241209,165200,282715772,1447,1447,1447,1447,0
20241209,165100,282715772,1447,1447,1447,1447,0
20241209,165000,282715772,1447,1447,1447,1447,0
20241209,164900,282715772,1447,1447,1447,1447,0
20241209,164800,282715772,1447,1447,1447,1447,0
20241209,164700,282715772,1447,1447,1447,1447,0
20241209,164600,282715772,1447,1447,1447,1447,0
20241209,164500,282715772,1447,1447,1447,1447,0
20241209,164400,282715772,1447,1447,1447,1447,0
20241209,164300,282715772,1447,1447,1447,1447,0
20241209,164200,282715772,1447,1447,1447,1447,0
20241209,164100,282715772,1447,1447,1447,1447,0
20241209,164000,282715772,1447,1447,1447,1447,0
20241209,163900,282715772,1447,1447,1447,1447,0
20241209,163800,282715772,1447,1447,1447,1447,0
20241209,163700,282715772,1447,1447,1447,1447,0
20241209,163600,282715772,1447,1447,1447,1447,0
20241209,163500,282715772,1447,1447,1447,1447,0
20241209,163400,282715772,1447,1447,1447,1447,0
20241209,163300,282715772,1447,1447,1447,1447,0
20241209,163200,282715772,1447,1447,1447,1447,0
20241209,163100,282715772,1447,1447,1447,1447,0
20241209,163000,282715772,1447,1447,1447,1447,0
20241209,162900,282715772,1447,1447,1447,1447,0
20241209,162800,282715772,1447,1447,1447,1447,0
20241209,162700,282715772,1447,1447,1447,1447,15924
20241209,162600,282715772,1447,1447,1447,1447,0
20241209,162500,282715772,1447,1447,1447,1447,0
20241209,162400,282715772,1447,1447,1447,1447,0
20241209,162300,282715772,1447,1447,1447,1447,0
20241209,162200,282715772,1447,1447,1447,1447,0
20241209,162100,282715772,1447,1447,1447,1447,0
20241209,162000,282715772,1447,1447,1447,1447,0
20241209,161900,282715772,1447,1447,1447,1447,0
20241209,161800,282715772,1447,1447,1447,1447,0
20241209,161700,282715772,1447,1447,1447,1447,0
20241209,161600,282715772,1447,1447,1447,1447,0
20241209,161500,282715772,1447,1447,1447,1447,0
20241209,161400,282715772,1447,1447,1447,1447,0
20241209,161300,282715772,1447,1447,1447,1447,0
20241209,161200,282715772,1447,1447,1447,1447,0
20241209,161100,282715772,1447,1447,1447,1447,0
20241209,161000,282715772,1447,1447,1447,1447,0
20241209,160900,282715772,1447,1447,1447,1447,0
20241209,160800,282715772,1447,1447,1447,1447,0
20241209,160700,282715772,1447,1447,1447,1447,0
20241209,160600,282715772,1447,1447,1447,1447,0
20241209,160500,282715772,1447,1447,1447,1447,0
20241209,160400,282715772,1447,1447,1447,1447,0
20241209,160300,282715772,1447,1447,1447,1447,0
20241209,160200,282715772,1447,1447,1447,1447,0
20241209,160100,282715772,1447,1447,1447,1447,0
20241209,160000,282715772,1447,1447,1447,1447,0
20241209,155900,282715772,1447,1447,1447,1447,0
20241209,155800,282715772,1447,1447,1447,1447,0
20241209,155700,282715772,1447,1447,1447,1447,15924
20241209,155600,282715772,1447,1447,1447,1447,0
20241209,155500,282715772,1447,1447,1447,1447,0
20241209,155400,282715772,1447,1447,1447,1447,0
20241209,155300,282715772,1447,1447,1447,1447,0
20241209,155200,282715772,1447,1447,1447,1447,0
20241209,155100,282715772,1447,1447,1447,1447,0
20241209,155000,282715772,1447,1447,1447,1447,0
20241209,154900,282715772,1447,1447,1447,1447,0
20241209,154800,282715772,1447,1447,1447,1447,0
20241209,154700,282715772,1447,1447,1447,1447,0
20241209,154600,282715772,1447,1447,1447,1447,0
20241209,154500,282715772,1447,1447,1447,1447,0
20241209,154400,282715772,1447,1447,1447,1447,0
20241209,154300,282715772,1447,1447,1447,1447,0
20241209,154200,282715772,1447,1447,1447,1447,0
20241209,154100,282715772,1447,1447,1447,1447,0
20241209,154000,282715772,1447,1447,1447,1447,0
20241209,153900,282715772,1447,1447,1447,1447,0
20241209,153800,282715772,1447,1447,1447,1447,0
20241209,153700,282715772,1447,1447,1447,1447,0
20241209,153600,282715772,1447,1447,1447,1447,0
20241209,153500,282715772,1447,1447,1447,1447,0
20241209,153400,282715772,1447,1447,1447,1447,0
20241209,153300,282715772,1447,1447,1447,1447,0
20241209,153200,282715772,1447,1447,1447,1447,0
20241209,153100,282715772,1447,1447,1447,1447,0
20241209,153000,282715772,1447,1447,1447,1447,15924
20241209,152900,259673744,1445,1445,1445,1445,0
20241209,152800,259673744,1445,1445,1445,1445,0
20241209,152700,259673744,1445,1445,1445,1445,0
20241209,152600,259673744,1445,1445,1445,1445,0
20241209,152500,259673744,1445,1445,1445,1445,0
20241209,152400,259673744,1445,1445,1445,1445,0
20241209,152300,259673744,1445,1445,1445,1445,0
20241209,152200,259673744,1445,1445,1445,1445,0
20241209,152100,259673744,1445,1445,1445,1445,0
20241209,152000,259673744,1445,1445,1445,1445,0
20241209,151900,259673744,1445,1450,1450,1443,844
20241209,151800,258453112,1445,1450,1450,1445,441
20241209,151700,257814799,1450,1450,1450,1450,0
20241209,151600,257814799,1450,1450,1450,1450,1545
20241209,151500,255574549,1450,1450,1450,1450,100
20241209,151400,255429549,1450,1450,1450,1450,0
20241209,151300,255429549,1450,1452,1452,1450,920
20241209,151200,254095509,1452,1452,1452,1452,0
20241209,151100,254095509,1452,1452,1452,1452,0
20241209,151000,254095509,1452,1452,1452,1452,0
20241209,150900,254095509,1452,1452,1452,1452,0
20241209,150800,254095509,1452,1452,1452,1452,0
20241209,150700,254095509,1452,1452,1452,1452,243
20241209,150600,253742673,1453,1453,1453,1453,100
20241209,150500,253597373,1457,1457,1457,1457,0
20241209,150400,253597373,1457,1457,1457,1457,0
20241209,150300,253597373,1457,1457,1457,1457,0
20241209,150200,253597373,1457,1457,1457,1457,0
20241209,150100,253597373,1457,1457,1457,1457,0
20241209,150000,253597373,1457,1457,1457,1457,0
20241209,145900,253597373,1457,1457,1457,1457,0
20241209,145800,253597373,1457,1457,1457,1457,0
20241209,145700,253597373,1457,1457,1457,1457,0
20241209,145600,253597373,1457,1456,1457,1456,61
20241209,145500,253508556,1455,1455,1455,1455,830
20241209,145400,252300906,1452,1452,1452,1452,0
20241209,145300,252300906,1452,1450,1452,1450,9761
20241209,145200,238143356,1443,1447,1447,1443,700
20241209,145100,237132656,1440,1440,1440,1440,0
20241209,145000,237132656,1440,1442,1442,1440,1720
20241209,144900,234654416,1442,1448,1448,1442,1688
20241209,144800,232213328,1448,1444,1449,1444,1128
20241209,144700,230580496,1444,1444,1444,1430,3400
20241209,144600,225684550,1449,1446,1449,1430,4081
20241209,144500,219834521,1446,1446,1446,1446,0
20241209,144400,219834521,1446,1446,1446,1446,0
20241209,144300,219834521,1446,1446,1446,1446,0
20241209,144200,219834521,1446,1446,1446,1446,0
20241209,144100,219834521,1446,1446,1446,1446,1
20241209,144000,219833075,1450,1450,1450,1450,0
20241209,143900,219833075,1450,1450,1450,1450,156
20241209,143800,219606875,1452,1451,1452,1451,500
20241209,143700,218880925,1451,1449,1451,1449,2844
20241209,143600,214756936,1448,1448,1448,1448,200
20241209,143500,214467336,1449,1449,1449,1449,0
20241209,143400,214467336,1449,1449,1449,1449,0
20241209,143300,214467336,1449,1449,1449,1449,14
20241209,143200,214447050,1449,1449,1449,1449,0
20241209,143100,214447050,1449,1449,1449,1449,0
20241209,143000,214447050,1449,1449,1449,1449,0
20241209,142900,214447050,1449,1449,1449,1449,0
20241209,142800,214447050,1449,1449,1449,1449,0
20241209,142700,214447050,1449,1449,1449,1449,50
20241209,142600,214374600,1444,1444,1444,1444,0
20241209,142500,214374600,1444,1444,1444,1444,0
20241209,142400,214374600,1444,1444,1444,1444,0
20241209,142300,214374600,1444,1444,1444,1444,0
20241209,142200,214374600,1444,1444,1444,1444,0
20241209,142100,214374600,1444,1444,1444,1444,0
20241209,142000,214374600,1444,1444,1444,1444,767
20241209,141900,213267052,1444,1444,1444,1444,0
20241209,141800,213267052,1444,1444,1444,1444,5
20241209,141700,213259832,1444,1444,1444,1444,0
20241209,141600,213259832,1444,1444,1444,1444,0
20241209,141500,213259832,1444,1444,1444,1444,20
20241209,141400,213230952,1447,1447,1447,1447,0
20241209,141300,213230952,1447,1447,1447,1447,0
20241209,141200,213230952,1447,1447,1447,1447,30
20241209,141100,213187542,1445,1450,1450,1445,1060
20241209,141000,211655532,1456,1456,1456,1456,0
20241209,140900,211655532,1456,1456,1456,1456,0
20241209,140800,211655532,1456,1456,1456,1456,0
20241209,140700,211655532,1456,1456,1456,1456,0
20241209,140600,211655532,1456,1456,1456,1456,0
20241209,140500,211655532,1456,1456,1456,1456,0
20241209,140400,211655532,1456,1456,1456,1456,0
20241209,140300,211655532,1456,1456,1456,1456,1
20241209,140200,211654076,1442,1444,1444,1442,2000
20241209,140100,208767876,1456,1456,1456,1456,0
20241209,140000,208767876,1456,1456,1456,1456,0
20241209,135900,208767876,1456,1456,1456,1456,0
20241209,135800,208767876,1456,1456,1456,1456,0
20241209,135700,208767876,1456,1456,1456,1456,0
20241209,135600,208767876,1456,1456,1456,1456,10
20241209,135500,208753316,1456,1456,1456,1456,0
20241209,135400,208753316,1456,1456,1456,1456,0
20241209,135300,208753316,1456,1456,1456,1456,0
20241209,135200,208753316,1456,1456,1456,1456,0
20241209,135100,208753316,1456,1456,1456,1456,0
20241209,135000,208753316,1456,1456,1456,1456,0
20241209,134900,208753316,1456,1456,1456,1456,1
20241209,134800,208751860,1444,1444,1444,1444,0
20241209,134700,208751860,1444,1444,1444,1444,0
20241209,134600,208751860,1444,1444,1444,1444,0
20241209,134500,208751860,1444,1444,1444,1444,0
20241209,134400,208751860,1444,1444,1444,1444,0
20241209,134300,208751860,1444,1444,1444,1444,10
20241209,134200,208737420,1446,1446,1446,1446,100
20241209,134100,208592820,1434,1436,1436,1434,2700
20241209,134000,204719346,1435,1435,1435,1435,0
20241209,133900,204719346,1435,1435,1435,1435,0
20241209,133800,204719346,1435,1442,1442,1435,5000
20241209,133700,197530648,1442,1442,1442,1442,0
20241209,133600,197530648,1442,1442,1442,1442,0
20241209,133500,197530648,1442,1442,1442,1442,0
20241209,133400,197530648,1442,1442,1442,1442,0
20241209,133300,197530648,1442,1442,1442,1442,0
20241209,133200,197530648,1442,1442,1442,1442,0
20241209,133100,197530648,1442,1442,1442,1442,0
20241209,133000,197530648,1442,1442,1442,1442,0
20241209,132900,197530648,1442,1442,1442,1442,0
20241209,132800,197530648,1442,1442,1442,1442,0
20241209,132700,197530648,1442,1442,1442,1442,150
20241209,132600,197314348,1455,1455,1455,1455,0
20241209,132500,197314348,1455,1455,1455,1455,0
20241209,132400,197314348,1455,1455,1455,1455,0
20241209,132300,197314348,1455,1454,1455,1454,2000
20241209,132200,194404373,1454,1454,1454,1454,0
20241209,132100,194404373,1454,1454,1454,1454,0
20241209,132000,194404373,1454,1454,1454,1454,0
20241209,131900,194404373,1454,1454,1454,1454,0
20241209,131800,194404373,1454,1454,1454,1454,0
20241209,131700,194404373,1454,1454,1454,1454,0
20241209,131600,194404373,1454,1454,1454,1454,0
20241209,131500,194404373,1454,1454,1454,1454,0
20241209,131400,194404373,1454,1454,1454,1454,0
20241209,131300,194404373,1454,1454,1454,1454,0
20241209,131200,194404373,1454,1454,1454,1454,300
20241209,131100,193968173,1436,1443,1443,1436,3000
20241209,131000,189652127,1445,1445,1445,1445,550
20241209,130900,188857377,1452,1452,1452,1452,0
20241209,130800,188857377,1452,1452,1452,1452,0
20241209,130700,188857377,1452,1452,1452,1452,0
20241209,130600,188857377,1452,1452,1452,1452,4525
20241209,130500,182287077,1452,1452,1452,1452,0
20241209,130400,182287077,1452,1452,1452,1452,0
20241209,130300,182287077,1452,1452,1452,1452,0
20241209,130200,182287077,1452,1452,1452,1452,0
20241209,130100,182287077,1452,1455,1455,1452,3
20241209,130000,182282715,1455,1455,1455,1455,0
20241209,125900,182282715,1455,1455,1455,1455,0
20241209,125800,182282715,1455,1455,1455,1455,6
20241209,125700,182273985,1455,1455,1455,1455,0
20241209,125600,182273985,1455,1455,1455,1455,0
20241209,125500,182273985,1455,1455,1455,1455,0
20241209,125400,182273985,1455,1455,1455,1455,0
20241209,125300,182273985,1455,1455,1455,1455,7
20241209,125200,182263800,1457,1457,1457,1457,0
20241209,125100,182263800,1457,1457,1457,1457,0
20241209,125000,182263800,1457,1457,1457,1457,0
20241209,124900,182263800,1457,1457,1457,1457,0
20241209,124800,182263800,1457,1457,1457,1457,6
20241209,124700,182255058,1457,1457,1457,1457,0
20241209,124600,182255058,1457,1457,1457,1457,0
20241209,124500,182255058,1457,1457,1457,1457,0
20241209,124400,182255058,1457,1457,1457,1457,0
20241209,124300,182255058,1457,1457,1457,1457,7
20241209,124200,182244859,1456,1456,1456,1456,505
20241209,124100,181509579,1442,1442,1442,1442,0
20241209,124000,181509579,1442,1448,1448,1440,2783
20241209,123900,177495505,1448,1448,1448,1448,6
20241209,123800,177486817,1436,1436,1436,1436,0
20241209,123700,177486817,1436,1436,1436,1436,0
20241209,123600,177486817,1436,1436,1436,1436,0
20241209,123500,177486817,1436,1436,1436,1436,0
20241209,123400,177486817,1436,1457,1457,1436,1007
20241209,123300,176040158,1447,1450,1450,1447,2000
20241209,123200,173144218,1457,1457,1457,1457,0
20241209,123100,173144218,1457,1457,1457,1457,0
20241209,123000,173144218,1457,1457,1457,1457,0
20241209,122900,173144218,1457,1457,1457,1457,6
20241209,122800,173135476,1456,1456,1456,1456,0
20241209,122700,173135476,1456,1456,1456,1456,0
20241209,122600,173135476,1456,1456,1456,1456,0
20241209,122500,173135476,1456,1456,1456,1456,29
20241209,122400,173093252,1457,1457,1457,1457,7
20241209,122300,173083053,1457,1457,1457,1457,0
20241209,122200,173083053,1457,1457,1457,1457,550
20241209,122100,172281703,1456,1456,1456,1456,121
20241209,122000,172105527,1456,1456,1456,1456,0
20241209,121900,172105527,1456,1456,1456,1456,6
20241209,121800,172096791,1452,1452,1452,1452,0
20241209,121700,172096791,1452,1452,1452,1452,0
20241209,121600,172096791,1452,1452,1452,1452,14
20241209,121500,172076463,1456,1456,1456,1456,0
20241209,121400,172076463,1456,1456,1456,1456,7
20241209,121300,172066271,1456,1456,1456,1456,0
20241209,121200,172066271,1456,1456,1456,1456,0
20241209,121100,172066271,1456,1456,1456,1456,0
20241209,121000,172066271,1456,1456,1456,1456,0
20241209,120900,172066271,1456,1456,1456,1456,6
20241209,120800,172057535,1448,1448,1448,1448,0
20241209,120700,172057535,1448,1448,1448,1448,220
20241209,120600,171738975,1447,1437,1447,1436,2671
20241209,120500,167881378,1445,1445,1445,1445,7
20241209,120400,167871263,1445,1445,1445,1445,0
20241209,120300,167871263,1445,1445,1445,1445,0
20241209,120200,167871263,1445,1441,1445,1441,13000
20241209,120100,149115860,1441,1441,1441,1441,0
20241209,120000,149115860,1441,1441,1441,1441,6
20241209,115900,149107214,1442,1442,1442,1442,0
20241209,115800,149107214,1442,1442,1442,1442,0
20241209,115700,149107214,1442,1442,1442,1442,0
20241209,115600,149107214,1442,1442,1442,1442,0
20241209,115500,149107214,1442,1431,1442,1427,15795
20241209,115400,126548990,1431,1431,1431,1431,362
20241209,115300,126030968,1431,1433,1433,1431,3133
20241209,115200,121543597,1443,1443,1443,1443,0
20241209,115100,121543597,1443,1443,1443,1443,0
20241209,115000,121543597,1443,1443,1443,1443,6
20241209,114900,121534939,1445,1445,1445,1445,0
20241209,114800,121534939,1445,1445,1445,1445,0
20241209,114700,121534939,1445,1446,1446,1434,2688
20241209,114600,117665353,1435,1435,1435,1435,1120
20241209,114500,116058153,1446,1446,1446,1446,7
20241209,114400,116048031,1436,1436,1436,1436,0
20241209,114300,116048031,1436,1445,1445,1436,72
20241209,114200,115944450,1448,1448,1448,1448,0
20241209,114100,115944450,1448,1448,1448,1448,0
20241209,114000,115944450,1448,1448,1448,1448,6
20241209,113900,115935762,1448,1448,1448,1448,0
20241209,113800,115935762,1448,1448,1448,1448,0
20241209,113700,115935762,1448,1448,1448,1448,0
20241209,113600,115935762,1448,1447,1448,1447,15200
20241209,113500,93926288,1448,1448,1448,1448,6
20241209,113400,93917600,1448,1448,1448,1448,0
20241209,113300,93917600,1448,1448,1448,1448,0
20241209,113200,93917600,1448,1448,1448,1448,0
20241209,113100,93917600,1448,1448,1448,1448,0
20241209,113000,93917600,1448,1448,1448,1448,6
20241209,112900,93908912,1433,1433,1433,1433,17
20241209,112800,93884551,1449,1449,1449,1449,0
20241209,112700,93884551,1449,1449,1449,1449,0
20241209,112600,93884551,1449,1449,1449,1449,6
20241209,112500,93875857,1454,1454,1454,1454,0
20241209,112400,93875857,1454,1454,1454,1454,0
20241209,112300,93875857,1454,1454,1454,1454,0
20241209,112200,93875857,1454,1454,1454,1454,0
20241209,112100,93875857,1454,1454,1454,1454,6
20241209,112000,93867133,1431,1442,1442,1431,1403
20241209,111900,91848447,1454,1454,1454,1454,0
20241209,111800,91848447,1454,1454,1454,1454,0
20241209,111700,91848447,1454,1454,1454,1454,0
20241209,111600,91848447,1454,1454,1454,1454,6
20241209,111500,91839723,1442,1442,1442,1442,0
20241209,111400,91839723,1442,1442,1442,1442,0
20241209,111300,91839723,1442,1442,1442,1442,0
20241209,111200,91839723,1442,1442,1442,1442,1
20241209,111100,91838281,1455,1455,1455,1455,6
20241209,111000,91829551,1456,1456,1456,1456,0
20241209,110900,91829551,1456,1456,1456,1456,0
20241209,110800,91829551,1456,1456,1456,1456,0
20241209,110700,91829551,1456,1456,1456,1456,0
20241209,110600,91829551,1456,1456,1456,1456,6
20241209,110500,91820815,1442,1442,1442,1442,0
20241209,110400,91820815,1442,1442,1442,1442,0
20241209,110300,91820815,1442,1442,1442,1442,0
20241209,110200,91820815,1442,1442,1442,1442,1
20241209,110100,91819373,1457,1457,1457,1457,6
20241209,110000,91810631,1457,1457,1457,1457,0
20241209,105900,91810631,1457,1457,1457,1457,0
20241209,105800,91810631,1457,1457,1457,1457,0
20241209,105700,91810631,1457,1457,1457,1457,0
20241209,105600,91810631,1457,1457,1457,1457,6
20241209,105500,91801889,1456,1456,1456,1456,0
20241209,105400,91801889,1456,1456,1456,1456,0
20241209,105300,91801889,1456,1456,1456,1456,0
20241209,105200,91801889,1456,1456,1456,1456,6
20241209,105100,91793153,1442,1442,1442,1442,1
20241209,105000,91791711,1457,1457,1457,1457,0
20241209,104900,91791711,1457,1457,1457,1457,0
20241209,104800,91791711,1457,1457,1457,1457,0
20241209,104700,91791711,1457,1457,1457,1457,6
20241209,104600,91782969,1457,1457,1457,1457,0
20241209,104500,91782969,1457,1457,1457,1457,0
20241209,104400,91782969,1457,1457,1457,1457,0
20241209,104300,91782969,1457,1457,1457,1457,0
20241209,104200,91782969,1457,1457,1457,1457,6
20241209,104100,91774227,1450,1450,1450,1450,0
20241209,104000,91774227,1450,1450,1450,1450,0
20241209,103900,91774227,1450,1450,1450,1450,0
20241209,103800,91774227,1450,1450,1450,1450,1500
20241209,103700,89599227,1457,1457,1457,1457,6
20241209,103600,89590485,1457,1457,1457,1457,0
20241209,103500,89590485,1457,1457,1457,1457,0
20241209,103400,89590485,1457,1457,1457,1457,0
20241209,103300,89590485,1457,1457,1457,1457,0
20241209,103200,89590485,1457,1457,1457,1457,6
20241209,103100,89581743,1457,1457,1457,1457,0
20241209,103000,89581743,1457,1457,1457,1457,0
20241209,102900,89581743,1457,1457,1457,1457,0
20241209,102800,89581743,1457,1457,1457,1457,0
20241209,102700,89581743,1457,1457,1457,1457,6
20241209,102600,89573001,1457,1457,1457,1457,0
20241209,102500,89573001,1457,1457,1457,1457,0
20241209,102400,89573001,1457,1457,1457,1457,0
20241209,102300,89573001,1457,1457,1457,1457,0
20241209,102200,89573001,1457,1457,1457,1457,6
20241209,102100,89564259,1458,1458,1458,1458,0
20241209,102000,89564259,1458,1458,1458,1458,0
20241209,101900,89564259,1458,1458,1458,1458,0
20241209,101800,89564259,1458,1458,1458,1458,0
20241209,101700,89564259,1458,1458,1458,1458,6
20241209,101600,89555511,1457,1457,1457,1457,500
20241209,101500,88827011,1457,1457,1457,1457,0
20241209,101400,88827011,1457,1457,1457,1457,0
20241209,101300,88827011,1457,1457,1457,1457,6
20241209,101200,88818269,1457,1457,1457,1457,10
20241209,101100,88803699,1457,1457,1457,1457,0
20241209,101000,88803699,1457,1457,1457,1457,0
20241209,100900,88803699,1457,1457,1457,1457,0
20241209,100800,88803699,1457,1457,1457,1457,6
20241209,100700,88794957,1435,1435,1435,1435,0
20241209,100600,88794957,1435,1435,1435,1435,0
20241209,100500,88794957,1435,1435,1435,1435,0
20241209,100400,88794957,1435,1435,1435,1435,1000
20241209,100300,87359957,1458,1457,1458,1457,623
20241209,100200,86452240,1457,1434,1457,1428,3550
20241209,100100,81377179,1433,1434,1434,1433,333
20241209,100000,80899890,1440,1443,1445,1440,556
20241209,095900,80098738,1445,1445,1445,1445,900
20241209,095800,78798238,1456,1450,1456,1447,2006
20241209,095700,75892202,1447,1440,1447,1440,1461
20241209,095600,73787605,1440,1442,1442,1440,9046
20241209,095500,60751363,1442,1448,1448,1442,3020
20241209,095400,56388409,1448,1451,1451,1448,1100
20241209,095300,54794254,1458,1451,1458,1450,206
20241209,095200,54495406,1458,1458,1458,1458,0
20241209,095100,54495406,1458,1458,1458,1458,0
20241209,095000,54495406,1458,1458,1458,1458,0
20241209,094900,54495406,1458,1458,1458,1458,0
20241209,094800,54495406,1458,1458,1458,1458,6
20241209,094700,54486658,1450,1450,1450,1450,0
20241209,094600,54486658,1450,1450,1450,1450,1
20241209,094500,54485208,1458,1458,1458,1458,0
20241209,094400,54485208,1458,1458,1458,1458,0
20241209,094300,54485208,1458,1458,1458,1458,6
20241209,094200,54476460,1450,1450,1450,1450,300
20241209,094100,54041460,1449,1449,1449,1449,245
20241209,094000,53686455,1449,1449,1449,1447,103
20241209,093900,53537408,1449,1458,1458,1449,345
20241209,093800,53037449,1449,1450,1450,1449,100
20241209,093700,52892496,1458,1458,1458,1458,0
20241209,093600,52892496,1458,1458,1458,1458,0
20241209,093500,52892496,1458,1458,1458,1458,45
20241209,093400,52826886,1458,1449,1458,1449,127
20241209,093300,52642212,1453,1449,1453,1447,3320
20241209,093200,47831612,1449,1453,1453,1449,1273
20241209,093100,45983035,1454,1450,1454,1447,2327
20241209,093000,42614934,1454,1454,1454,1450,1110
20241209,092900,41004766,1454,1459,1459,1454,1006
20241209,092800,39541712,1459,1459,1465,1459,17
20241209,092700,39516849,1465,1459,1465,1459,19
20241209,092600,39489068,1459,1459,1459,1459,0
20241209,092500,39489068,1459,1459,1459,1459,0
20241209,092400,39489068,1459,1461,1465,1459,1206
20241209,092300,37727478,1465,1465,1465,1465,0
20241209,092200,37727478,1465,1450,1465,1450,40
20241209,092100,37669328,1458,1458,1458,1458,1010
20241209,092000,36196748,1450,1456,1456,1450,2755
20241209,091900,32198230,1458,1475,1475,1458,168
20241209,091800,31953160,1460,1460,1460,1460,0
20241209,091700,31953160,1460,1461,1461,1460,754
20241209,091600,30851660,1479,1479,1479,1479,0
20241209,091500,30851660,1479,1479,1479,1479,0
20241209,091400,30851660,1479,1471,1479,1471,3106
20241209,091300,26280586,1452,1452,1452,1452,1700
20241209,091200,23812186,1452,1464,1464,1452,2300
20241209,091100,20447986,1465,1453,1465,1450,5650
20241209,091000,12206782,1452,1460,1460,1452,1280
20241209,090900,10348062,1464,1465,1465,1460,2736
20241209,090800,6345195,1485,1485,1485,1485,10
20241209,090700,6330345,1465,1465,1465,1465,22
20241209,090600,6298115,1486,1486,1486,1486,0
20241209,090500,6298115,1486,1486,1486,1486,16
20241209,090400,6274339,1486,1486,1486,1486,10
20241209,090300,6259479,1463,1464,1464,1463,1696
20241209,090200,3776737,1463,1474,1474,1463,33
20241209,090100,3728136,1474,1474,1474,1474,143
20241209,090000,3517354,1492,1492,1492,1482,2360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185700 282715772 1447 1447 1447 1447 15924
3 20241209 185600 282715772 1447 1447 1447 1447 0
4 20241209 185500 282715772 1447 1447 1447 1447 0
5 20241209 185400 282715772 1447 1447 1447 1447 0
6 20241209 185300 282715772 1447 1447 1447 1447 0
7 20241209 185200 282715772 1447 1447 1447 1447 0
8 20241209 185100 282715772 1447 1447 1447 1447 0
9 20241209 185000 282715772 1447 1447 1447 1447 0
10 20241209 184900 282715772 1447 1447 1447 1447 0
11 20241209 184800 282715772 1447 1447 1447 1447 0
12 20241209 184700 282715772 1447 1447 1447 1447 0
13 20241209 184600 282715772 1447 1447 1447 1447 0
14 20241209 184500 282715772 1447 1447 1447 1447 0
15 20241209 184400 282715772 1447 1447 1447 1447 0
16 20241209 184300 282715772 1447 1447 1447 1447 0
17 20241209 184200 282715772 1447 1447 1447 1447 0
18 20241209 184100 282715772 1447 1447 1447 1447 0
19 20241209 184000 282715772 1447 1447 1447 1447 0
20 20241209 183900 282715772 1447 1447 1447 1447 0
21 20241209 183800 282715772 1447 1447 1447 1447 0
22 20241209 183700 282715772 1447 1447 1447 1447 0
23 20241209 183600 282715772 1447 1447 1447 1447 0
24 20241209 183500 282715772 1447 1447 1447 1447 0
25 20241209 183400 282715772 1447 1447 1447 1447 0
26 20241209 183300 282715772 1447 1447 1447 1447 0
27 20241209 183200 282715772 1447 1447 1447 1447 0
28 20241209 183100 282715772 1447 1447 1447 1447 0
29 20241209 183000 282715772 1447 1447 1447 1447 0
30 20241209 182900 282715772 1447 1447 1447 1447 0
31 20241209 182800 282715772 1447 1447 1447 1447 0
32 20241209 182700 282715772 1447 1447 1447 1447 15924
33 20241209 182600 282715772 1447 1447 1447 1447 0
34 20241209 182500 282715772 1447 1447 1447 1447 0
35 20241209 182400 282715772 1447 1447 1447 1447 0
36 20241209 182300 282715772 1447 1447 1447 1447 0
37 20241209 182200 282715772 1447 1447 1447 1447 0
38 20241209 182100 282715772 1447 1447 1447 1447 0
39 20241209 182000 282715772 1447 1447 1447 1447 0
40 20241209 181900 282715772 1447 1447 1447 1447 0
41 20241209 181800 282715772 1447 1447 1447 1447 0
42 20241209 181700 282715772 1447 1447 1447 1447 0
43 20241209 181600 282715772 1447 1447 1447 1447 0
44 20241209 181500 282715772 1447 1447 1447 1447 0
45 20241209 181400 282715772 1447 1447 1447 1447 0
46 20241209 181300 282715772 1447 1447 1447 1447 0
47 20241209 181200 282715772 1447 1447 1447 1447 0
48 20241209 181100 282715772 1447 1447 1447 1447 0
49 20241209 181000 282715772 1447 1447 1447 1447 0
50 20241209 180900 282715772 1447 1447 1447 1447 0
51 20241209 180800 282715772 1447 1447 1447 1447 0
52 20241209 180700 282715772 1447 1447 1447 1447 0
53 20241209 180600 282715772 1447 1447 1447 1447 0
54 20241209 180500 282715772 1447 1447 1447 1447 0
55 20241209 180400 282715772 1447 1447 1447 1447 0
56 20241209 180300 282715772 1447 1447 1447 1447 0
57 20241209 180200 282715772 1447 1447 1447 1447 0
58 20241209 180100 282715772 1447 1447 1447 1447 0
59 20241209 180000 282715772 1447 1447 1447 1447 0
60 20241209 175900 282715772 1447 1447 1447 1447 0
61 20241209 175800 282715772 1447 1447 1447 1447 0
62 20241209 175700 282715772 1447 1447 1447 1447 15924
63 20241209 175600 282715772 1447 1447 1447 1447 0
64 20241209 175500 282715772 1447 1447 1447 1447 0
65 20241209 175400 282715772 1447 1447 1447 1447 0
66 20241209 175300 282715772 1447 1447 1447 1447 0
67 20241209 175200 282715772 1447 1447 1447 1447 0
68 20241209 175100 282715772 1447 1447 1447 1447 0
69 20241209 175000 282715772 1447 1447 1447 1447 0
70 20241209 174900 282715772 1447 1447 1447 1447 0
71 20241209 174800 282715772 1447 1447 1447 1447 0
72 20241209 174700 282715772 1447 1447 1447 1447 0
73 20241209 174600 282715772 1447 1447 1447 1447 0
74 20241209 174500 282715772 1447 1447 1447 1447 0
75 20241209 174400 282715772 1447 1447 1447 1447 0
76 20241209 174300 282715772 1447 1447 1447 1447 0
77 20241209 174200 282715772 1447 1447 1447 1447 0
78 20241209 174100 282715772 1447 1447 1447 1447 0
79 20241209 174000 282715772 1447 1447 1447 1447 0
80 20241209 173900 282715772 1447 1447 1447 1447 0
81 20241209 173800 282715772 1447 1447 1447 1447 0
82 20241209 173700 282715772 1447 1447 1447 1447 0
83 20241209 173600 282715772 1447 1447 1447 1447 0
84 20241209 173500 282715772 1447 1447 1447 1447 0
85 20241209 173400 282715772 1447 1447 1447 1447 0
86 20241209 173300 282715772 1447 1447 1447 1447 0
87 20241209 173200 282715772 1447 1447 1447 1447 0
88 20241209 173100 282715772 1447 1447 1447 1447 0
89 20241209 173000 282715772 1447 1447 1447 1447 0
90 20241209 172900 282715772 1447 1447 1447 1447 0
91 20241209 172800 282715772 1447 1447 1447 1447 0
92 20241209 172700 282715772 1447 1447 1447 1447 15924
93 20241209 172600 282715772 1447 1447 1447 1447 0
94 20241209 172500 282715772 1447 1447 1447 1447 0
95 20241209 172400 282715772 1447 1447 1447 1447 0
96 20241209 172300 282715772 1447 1447 1447 1447 0
97 20241209 172200 282715772 1447 1447 1447 1447 0
98 20241209 172100 282715772 1447 1447 1447 1447 0
99 20241209 172000 282715772 1447 1447 1447 1447 0
100 20241209 171900 282715772 1447 1447 1447 1447 0
101 20241209 171800 282715772 1447 1447 1447 1447 0
102 20241209 171700 282715772 1447 1447 1447 1447 0
103 20241209 171600 282715772 1447 1447 1447 1447 0
104 20241209 171500 282715772 1447 1447 1447 1447 0
105 20241209 171400 282715772 1447 1447 1447 1447 0
106 20241209 171300 282715772 1447 1447 1447 1447 0
107 20241209 171200 282715772 1447 1447 1447 1447 0
108 20241209 171100 282715772 1447 1447 1447 1447 0
109 20241209 171000 282715772 1447 1447 1447 1447 0
110 20241209 170900 282715772 1447 1447 1447 1447 0
111 20241209 170800 282715772 1447 1447 1447 1447 0
112 20241209 170700 282715772 1447 1447 1447 1447 0
113 20241209 170600 282715772 1447 1447 1447 1447 0
114 20241209 170500 282715772 1447 1447 1447 1447 0
115 20241209 170400 282715772 1447 1447 1447 1447 0
116 20241209 170300 282715772 1447 1447 1447 1447 0
117 20241209 170200 282715772 1447 1447 1447 1447 0
118 20241209 170100 282715772 1447 1447 1447 1447 0
119 20241209 170000 282715772 1447 1447 1447 1447 0
120 20241209 165900 282715772 1447 1447 1447 1447 0
121 20241209 165800 282715772 1447 1447 1447 1447 0
122 20241209 165700 282715772 1447 1447 1447 1447 15924
123 20241209 165600 282715772 1447 1447 1447 1447 0
124 20241209 165500 282715772 1447 1447 1447 1447 0
125 20241209 165400 282715772 1447 1447 1447 1447 0
126 20241209 165300 282715772 1447 1447 1447 1447 0
127 20241209 165200 282715772 1447 1447 1447 1447 0
128 20241209 165100 282715772 1447 1447 1447 1447 0
129 20241209 165000 282715772 1447 1447 1447 1447 0
130 20241209 164900 282715772 1447 1447 1447 1447 0
131 20241209 164800 282715772 1447 1447 1447 1447 0
132 20241209 164700 282715772 1447 1447 1447 1447 0
133 20241209 164600 282715772 1447 1447 1447 1447 0
134 20241209 164500 282715772 1447 1447 1447 1447 0
135 20241209 164400 282715772 1447 1447 1447 1447 0
136 20241209 164300 282715772 1447 1447 1447 1447 0
137 20241209 164200 282715772 1447 1447 1447 1447 0
138 20241209 164100 282715772 1447 1447 1447 1447 0
139 20241209 164000 282715772 1447 1447 1447 1447 0
140 20241209 163900 282715772 1447 1447 1447 1447 0
141 20241209 163800 282715772 1447 1447 1447 1447 0
142 20241209 163700 282715772 1447 1447 1447 1447 0
143 20241209 163600 282715772 1447 1447 1447 1447 0
144 20241209 163500 282715772 1447 1447 1447 1447 0
145 20241209 163400 282715772 1447 1447 1447 1447 0
146 20241209 163300 282715772 1447 1447 1447 1447 0
147 20241209 163200 282715772 1447 1447 1447 1447 0
148 20241209 163100 282715772 1447 1447 1447 1447 0
149 20241209 163000 282715772 1447 1447 1447 1447 0
150 20241209 162900 282715772 1447 1447 1447 1447 0
151 20241209 162800 282715772 1447 1447 1447 1447 0
152 20241209 162700 282715772 1447 1447 1447 1447 15924
153 20241209 162600 282715772 1447 1447 1447 1447 0
154 20241209 162500 282715772 1447 1447 1447 1447 0
155 20241209 162400 282715772 1447 1447 1447 1447 0
156 20241209 162300 282715772 1447 1447 1447 1447 0
157 20241209 162200 282715772 1447 1447 1447 1447 0
158 20241209 162100 282715772 1447 1447 1447 1447 0
159 20241209 162000 282715772 1447 1447 1447 1447 0
160 20241209 161900 282715772 1447 1447 1447 1447 0
161 20241209 161800 282715772 1447 1447 1447 1447 0
162 20241209 161700 282715772 1447 1447 1447 1447 0
163 20241209 161600 282715772 1447 1447 1447 1447 0
164 20241209 161500 282715772 1447 1447 1447 1447 0
165 20241209 161400 282715772 1447 1447 1447 1447 0
166 20241209 161300 282715772 1447 1447 1447 1447 0
167 20241209 161200 282715772 1447 1447 1447 1447 0
168 20241209 161100 282715772 1447 1447 1447 1447 0
169 20241209 161000 282715772 1447 1447 1447 1447 0
170 20241209 160900 282715772 1447 1447 1447 1447 0
171 20241209 160800 282715772 1447 1447 1447 1447 0
172 20241209 160700 282715772 1447 1447 1447 1447 0
173 20241209 160600 282715772 1447 1447 1447 1447 0
174 20241209 160500 282715772 1447 1447 1447 1447 0
175 20241209 160400 282715772 1447 1447 1447 1447 0
176 20241209 160300 282715772 1447 1447 1447 1447 0
177 20241209 160200 282715772 1447 1447 1447 1447 0
178 20241209 160100 282715772 1447 1447 1447 1447 0
179 20241209 160000 282715772 1447 1447 1447 1447 0
180 20241209 155900 282715772 1447 1447 1447 1447 0
181 20241209 155800 282715772 1447 1447 1447 1447 0
182 20241209 155700 282715772 1447 1447 1447 1447 15924
183 20241209 155600 282715772 1447 1447 1447 1447 0
184 20241209 155500 282715772 1447 1447 1447 1447 0
185 20241209 155400 282715772 1447 1447 1447 1447 0
186 20241209 155300 282715772 1447 1447 1447 1447 0
187 20241209 155200 282715772 1447 1447 1447 1447 0
188 20241209 155100 282715772 1447 1447 1447 1447 0
189 20241209 155000 282715772 1447 1447 1447 1447 0
190 20241209 154900 282715772 1447 1447 1447 1447 0
191 20241209 154800 282715772 1447 1447 1447 1447 0
192 20241209 154700 282715772 1447 1447 1447 1447 0
193 20241209 154600 282715772 1447 1447 1447 1447 0
194 20241209 154500 282715772 1447 1447 1447 1447 0
195 20241209 154400 282715772 1447 1447 1447 1447 0
196 20241209 154300 282715772 1447 1447 1447 1447 0
197 20241209 154200 282715772 1447 1447 1447 1447 0
198 20241209 154100 282715772 1447 1447 1447 1447 0
199 20241209 154000 282715772 1447 1447 1447 1447 0
200 20241209 153900 282715772 1447 1447 1447 1447 0
201 20241209 153800 282715772 1447 1447 1447 1447 0
202 20241209 153700 282715772 1447 1447 1447 1447 0
203 20241209 153600 282715772 1447 1447 1447 1447 0
204 20241209 153500 282715772 1447 1447 1447 1447 0
205 20241209 153400 282715772 1447 1447 1447 1447 0
206 20241209 153300 282715772 1447 1447 1447 1447 0
207 20241209 153200 282715772 1447 1447 1447 1447 0
208 20241209 153100 282715772 1447 1447 1447 1447 0
209 20241209 153000 282715772 1447 1447 1447 1447 15924
210 20241209 152900 259673744 1445 1445 1445 1445 0
211 20241209 152800 259673744 1445 1445 1445 1445 0
212 20241209 152700 259673744 1445 1445 1445 1445 0
213 20241209 152600 259673744 1445 1445 1445 1445 0
214 20241209 152500 259673744 1445 1445 1445 1445 0
215 20241209 152400 259673744 1445 1445 1445 1445 0
216 20241209 152300 259673744 1445 1445 1445 1445 0
217 20241209 152200 259673744 1445 1445 1445 1445 0
218 20241209 152100 259673744 1445 1445 1445 1445 0
219 20241209 152000 259673744 1445 1445 1445 1445 0
220 20241209 151900 259673744 1445 1450 1450 1443 844
221 20241209 151800 258453112 1445 1450 1450 1445 441
222 20241209 151700 257814799 1450 1450 1450 1450 0
223 20241209 151600 257814799 1450 1450 1450 1450 1545
224 20241209 151500 255574549 1450 1450 1450 1450 100
225 20241209 151400 255429549 1450 1450 1450 1450 0
226 20241209 151300 255429549 1450 1452 1452 1450 920
227 20241209 151200 254095509 1452 1452 1452 1452 0
228 20241209 151100 254095509 1452 1452 1452 1452 0
229 20241209 151000 254095509 1452 1452 1452 1452 0
230 20241209 150900 254095509 1452 1452 1452 1452 0
231 20241209 150800 254095509 1452 1452 1452 1452 0
232 20241209 150700 254095509 1452 1452 1452 1452 243
233 20241209 150600 253742673 1453 1453 1453 1453 100
234 20241209 150500 253597373 1457 1457 1457 1457 0
235 20241209 150400 253597373 1457 1457 1457 1457 0
236 20241209 150300 253597373 1457 1457 1457 1457 0
237 20241209 150200 253597373 1457 1457 1457 1457 0
238 20241209 150100 253597373 1457 1457 1457 1457 0
239 20241209 150000 253597373 1457 1457 1457 1457 0
240 20241209 145900 253597373 1457 1457 1457 1457 0
241 20241209 145800 253597373 1457 1457 1457 1457 0
242 20241209 145700 253597373 1457 1457 1457 1457 0
243 20241209 145600 253597373 1457 1456 1457 1456 61
244 20241209 145500 253508556 1455 1455 1455 1455 830
245 20241209 145400 252300906 1452 1452 1452 1452 0
246 20241209 145300 252300906 1452 1450 1452 1450 9761
247 20241209 145200 238143356 1443 1447 1447 1443 700
248 20241209 145100 237132656 1440 1440 1440 1440 0
249 20241209 145000 237132656 1440 1442 1442 1440 1720
250 20241209 144900 234654416 1442 1448 1448 1442 1688
251 20241209 144800 232213328 1448 1444 1449 1444 1128
252 20241209 144700 230580496 1444 1444 1444 1430 3400
253 20241209 144600 225684550 1449 1446 1449 1430 4081
254 20241209 144500 219834521 1446 1446 1446 1446 0
255 20241209 144400 219834521 1446 1446 1446 1446 0
256 20241209 144300 219834521 1446 1446 1446 1446 0
257 20241209 144200 219834521 1446 1446 1446 1446 0
258 20241209 144100 219834521 1446 1446 1446 1446 1
259 20241209 144000 219833075 1450 1450 1450 1450 0
260 20241209 143900 219833075 1450 1450 1450 1450 156
261 20241209 143800 219606875 1452 1451 1452 1451 500
262 20241209 143700 218880925 1451 1449 1451 1449 2844
263 20241209 143600 214756936 1448 1448 1448 1448 200
264 20241209 143500 214467336 1449 1449 1449 1449 0
265 20241209 143400 214467336 1449 1449 1449 1449 0
266 20241209 143300 214467336 1449 1449 1449 1449 14
267 20241209 143200 214447050 1449 1449 1449 1449 0
268 20241209 143100 214447050 1449 1449 1449 1449 0
269 20241209 143000 214447050 1449 1449 1449 1449 0
270 20241209 142900 214447050 1449 1449 1449 1449 0
271 20241209 142800 214447050 1449 1449 1449 1449 0
272 20241209 142700 214447050 1449 1449 1449 1449 50
273 20241209 142600 214374600 1444 1444 1444 1444 0
274 20241209 142500 214374600 1444 1444 1444 1444 0
275 20241209 142400 214374600 1444 1444 1444 1444 0
276 20241209 142300 214374600 1444 1444 1444 1444 0
277 20241209 142200 214374600 1444 1444 1444 1444 0
278 20241209 142100 214374600 1444 1444 1444 1444 0
279 20241209 142000 214374600 1444 1444 1444 1444 767
280 20241209 141900 213267052 1444 1444 1444 1444 0
281 20241209 141800 213267052 1444 1444 1444 1444 5
282 20241209 141700 213259832 1444 1444 1444 1444 0
283 20241209 141600 213259832 1444 1444 1444 1444 0
284 20241209 141500 213259832 1444 1444 1444 1444 20
285 20241209 141400 213230952 1447 1447 1447 1447 0
286 20241209 141300 213230952 1447 1447 1447 1447 0
287 20241209 141200 213230952 1447 1447 1447 1447 30
288 20241209 141100 213187542 1445 1450 1450 1445 1060
289 20241209 141000 211655532 1456 1456 1456 1456 0
290 20241209 140900 211655532 1456 1456 1456 1456 0
291 20241209 140800 211655532 1456 1456 1456 1456 0
292 20241209 140700 211655532 1456 1456 1456 1456 0
293 20241209 140600 211655532 1456 1456 1456 1456 0
294 20241209 140500 211655532 1456 1456 1456 1456 0
295 20241209 140400 211655532 1456 1456 1456 1456 0
296 20241209 140300 211655532 1456 1456 1456 1456 1
297 20241209 140200 211654076 1442 1444 1444 1442 2000
298 20241209 140100 208767876 1456 1456 1456 1456 0
299 20241209 140000 208767876 1456 1456 1456 1456 0
300 20241209 135900 208767876 1456 1456 1456 1456 0
301 20241209 135800 208767876 1456 1456 1456 1456 0
302 20241209 135700 208767876 1456 1456 1456 1456 0
303 20241209 135600 208767876 1456 1456 1456 1456 10
304 20241209 135500 208753316 1456 1456 1456 1456 0
305 20241209 135400 208753316 1456 1456 1456 1456 0
306 20241209 135300 208753316 1456 1456 1456 1456 0
307 20241209 135200 208753316 1456 1456 1456 1456 0
308 20241209 135100 208753316 1456 1456 1456 1456 0
309 20241209 135000 208753316 1456 1456 1456 1456 0
310 20241209 134900 208753316 1456 1456 1456 1456 1
311 20241209 134800 208751860 1444 1444 1444 1444 0
312 20241209 134700 208751860 1444 1444 1444 1444 0
313 20241209 134600 208751860 1444 1444 1444 1444 0
314 20241209 134500 208751860 1444 1444 1444 1444 0
315 20241209 134400 208751860 1444 1444 1444 1444 0
316 20241209 134300 208751860 1444 1444 1444 1444 10
317 20241209 134200 208737420 1446 1446 1446 1446 100
318 20241209 134100 208592820 1434 1436 1436 1434 2700
319 20241209 134000 204719346 1435 1435 1435 1435 0
320 20241209 133900 204719346 1435 1435 1435 1435 0
321 20241209 133800 204719346 1435 1442 1442 1435 5000
322 20241209 133700 197530648 1442 1442 1442 1442 0
323 20241209 133600 197530648 1442 1442 1442 1442 0
324 20241209 133500 197530648 1442 1442 1442 1442 0
325 20241209 133400 197530648 1442 1442 1442 1442 0
326 20241209 133300 197530648 1442 1442 1442 1442 0
327 20241209 133200 197530648 1442 1442 1442 1442 0
328 20241209 133100 197530648 1442 1442 1442 1442 0
329 20241209 133000 197530648 1442 1442 1442 1442 0
330 20241209 132900 197530648 1442 1442 1442 1442 0
331 20241209 132800 197530648 1442 1442 1442 1442 0
332 20241209 132700 197530648 1442 1442 1442 1442 150
333 20241209 132600 197314348 1455 1455 1455 1455 0
334 20241209 132500 197314348 1455 1455 1455 1455 0
335 20241209 132400 197314348 1455 1455 1455 1455 0
336 20241209 132300 197314348 1455 1454 1455 1454 2000
337 20241209 132200 194404373 1454 1454 1454 1454 0
338 20241209 132100 194404373 1454 1454 1454 1454 0
339 20241209 132000 194404373 1454 1454 1454 1454 0
340 20241209 131900 194404373 1454 1454 1454 1454 0
341 20241209 131800 194404373 1454 1454 1454 1454 0
342 20241209 131700 194404373 1454 1454 1454 1454 0
343 20241209 131600 194404373 1454 1454 1454 1454 0
344 20241209 131500 194404373 1454 1454 1454 1454 0
345 20241209 131400 194404373 1454 1454 1454 1454 0
346 20241209 131300 194404373 1454 1454 1454 1454 0
347 20241209 131200 194404373 1454 1454 1454 1454 300
348 20241209 131100 193968173 1436 1443 1443 1436 3000
349 20241209 131000 189652127 1445 1445 1445 1445 550
350 20241209 130900 188857377 1452 1452 1452 1452 0
351 20241209 130800 188857377 1452 1452 1452 1452 0
352 20241209 130700 188857377 1452 1452 1452 1452 0
353 20241209 130600 188857377 1452 1452 1452 1452 4525
354 20241209 130500 182287077 1452 1452 1452 1452 0
355 20241209 130400 182287077 1452 1452 1452 1452 0
356 20241209 130300 182287077 1452 1452 1452 1452 0
357 20241209 130200 182287077 1452 1452 1452 1452 0
358 20241209 130100 182287077 1452 1455 1455 1452 3
359 20241209 130000 182282715 1455 1455 1455 1455 0
360 20241209 125900 182282715 1455 1455 1455 1455 0
361 20241209 125800 182282715 1455 1455 1455 1455 6
362 20241209 125700 182273985 1455 1455 1455 1455 0
363 20241209 125600 182273985 1455 1455 1455 1455 0
364 20241209 125500 182273985 1455 1455 1455 1455 0
365 20241209 125400 182273985 1455 1455 1455 1455 0
366 20241209 125300 182273985 1455 1455 1455 1455 7
367 20241209 125200 182263800 1457 1457 1457 1457 0
368 20241209 125100 182263800 1457 1457 1457 1457 0
369 20241209 125000 182263800 1457 1457 1457 1457 0
370 20241209 124900 182263800 1457 1457 1457 1457 0
371 20241209 124800 182263800 1457 1457 1457 1457 6
372 20241209 124700 182255058 1457 1457 1457 1457 0
373 20241209 124600 182255058 1457 1457 1457 1457 0
374 20241209 124500 182255058 1457 1457 1457 1457 0
375 20241209 124400 182255058 1457 1457 1457 1457 0
376 20241209 124300 182255058 1457 1457 1457 1457 7
377 20241209 124200 182244859 1456 1456 1456 1456 505
378 20241209 124100 181509579 1442 1442 1442 1442 0
379 20241209 124000 181509579 1442 1448 1448 1440 2783
380 20241209 123900 177495505 1448 1448 1448 1448 6
381 20241209 123800 177486817 1436 1436 1436 1436 0
382 20241209 123700 177486817 1436 1436 1436 1436 0
383 20241209 123600 177486817 1436 1436 1436 1436 0
384 20241209 123500 177486817 1436 1436 1436 1436 0
385 20241209 123400 177486817 1436 1457 1457 1436 1007
386 20241209 123300 176040158 1447 1450 1450 1447 2000
387 20241209 123200 173144218 1457 1457 1457 1457 0
388 20241209 123100 173144218 1457 1457 1457 1457 0
389 20241209 123000 173144218 1457 1457 1457 1457 0
390 20241209 122900 173144218 1457 1457 1457 1457 6
391 20241209 122800 173135476 1456 1456 1456 1456 0
392 20241209 122700 173135476 1456 1456 1456 1456 0
393 20241209 122600 173135476 1456 1456 1456 1456 0
394 20241209 122500 173135476 1456 1456 1456 1456 29
395 20241209 122400 173093252 1457 1457 1457 1457 7
396 20241209 122300 173083053 1457 1457 1457 1457 0
397 20241209 122200 173083053 1457 1457 1457 1457 550
398 20241209 122100 172281703 1456 1456 1456 1456 121
399 20241209 122000 172105527 1456 1456 1456 1456 0
400 20241209 121900 172105527 1456 1456 1456 1456 6
401 20241209 121800 172096791 1452 1452 1452 1452 0
402 20241209 121700 172096791 1452 1452 1452 1452 0
403 20241209 121600 172096791 1452 1452 1452 1452 14
404 20241209 121500 172076463 1456 1456 1456 1456 0
405 20241209 121400 172076463 1456 1456 1456 1456 7
406 20241209 121300 172066271 1456 1456 1456 1456 0
407 20241209 121200 172066271 1456 1456 1456 1456 0
408 20241209 121100 172066271 1456 1456 1456 1456 0
409 20241209 121000 172066271 1456 1456 1456 1456 0
410 20241209 120900 172066271 1456 1456 1456 1456 6
411 20241209 120800 172057535 1448 1448 1448 1448 0
412 20241209 120700 172057535 1448 1448 1448 1448 220
413 20241209 120600 171738975 1447 1437 1447 1436 2671
414 20241209 120500 167881378 1445 1445 1445 1445 7
415 20241209 120400 167871263 1445 1445 1445 1445 0
416 20241209 120300 167871263 1445 1445 1445 1445 0
417 20241209 120200 167871263 1445 1441 1445 1441 13000
418 20241209 120100 149115860 1441 1441 1441 1441 0
419 20241209 120000 149115860 1441 1441 1441 1441 6
420 20241209 115900 149107214 1442 1442 1442 1442 0
421 20241209 115800 149107214 1442 1442 1442 1442 0
422 20241209 115700 149107214 1442 1442 1442 1442 0
423 20241209 115600 149107214 1442 1442 1442 1442 0
424 20241209 115500 149107214 1442 1431 1442 1427 15795
425 20241209 115400 126548990 1431 1431 1431 1431 362
426 20241209 115300 126030968 1431 1433 1433 1431 3133
427 20241209 115200 121543597 1443 1443 1443 1443 0
428 20241209 115100 121543597 1443 1443 1443 1443 0
429 20241209 115000 121543597 1443 1443 1443 1443 6
430 20241209 114900 121534939 1445 1445 1445 1445 0
431 20241209 114800 121534939 1445 1445 1445 1445 0
432 20241209 114700 121534939 1445 1446 1446 1434 2688
433 20241209 114600 117665353 1435 1435 1435 1435 1120
434 20241209 114500 116058153 1446 1446 1446 1446 7
435 20241209 114400 116048031 1436 1436 1436 1436 0
436 20241209 114300 116048031 1436 1445 1445 1436 72
437 20241209 114200 115944450 1448 1448 1448 1448 0
438 20241209 114100 115944450 1448 1448 1448 1448 0
439 20241209 114000 115944450 1448 1448 1448 1448 6
440 20241209 113900 115935762 1448 1448 1448 1448 0
441 20241209 113800 115935762 1448 1448 1448 1448 0
442 20241209 113700 115935762 1448 1448 1448 1448 0
443 20241209 113600 115935762 1448 1447 1448 1447 15200
444 20241209 113500 93926288 1448 1448 1448 1448 6
445 20241209 113400 93917600 1448 1448 1448 1448 0
446 20241209 113300 93917600 1448 1448 1448 1448 0
447 20241209 113200 93917600 1448 1448 1448 1448 0
448 20241209 113100 93917600 1448 1448 1448 1448 0
449 20241209 113000 93917600 1448 1448 1448 1448 6
450 20241209 112900 93908912 1433 1433 1433 1433 17
451 20241209 112800 93884551 1449 1449 1449 1449 0
452 20241209 112700 93884551 1449 1449 1449 1449 0
453 20241209 112600 93884551 1449 1449 1449 1449 6
454 20241209 112500 93875857 1454 1454 1454 1454 0
455 20241209 112400 93875857 1454 1454 1454 1454 0
456 20241209 112300 93875857 1454 1454 1454 1454 0
457 20241209 112200 93875857 1454 1454 1454 1454 0
458 20241209 112100 93875857 1454 1454 1454 1454 6
459 20241209 112000 93867133 1431 1442 1442 1431 1403
460 20241209 111900 91848447 1454 1454 1454 1454 0
461 20241209 111800 91848447 1454 1454 1454 1454 0
462 20241209 111700 91848447 1454 1454 1454 1454 0
463 20241209 111600 91848447 1454 1454 1454 1454 6
464 20241209 111500 91839723 1442 1442 1442 1442 0
465 20241209 111400 91839723 1442 1442 1442 1442 0
466 20241209 111300 91839723 1442 1442 1442 1442 0
467 20241209 111200 91839723 1442 1442 1442 1442 1
468 20241209 111100 91838281 1455 1455 1455 1455 6
469 20241209 111000 91829551 1456 1456 1456 1456 0
470 20241209 110900 91829551 1456 1456 1456 1456 0
471 20241209 110800 91829551 1456 1456 1456 1456 0
472 20241209 110700 91829551 1456 1456 1456 1456 0
473 20241209 110600 91829551 1456 1456 1456 1456 6
474 20241209 110500 91820815 1442 1442 1442 1442 0
475 20241209 110400 91820815 1442 1442 1442 1442 0
476 20241209 110300 91820815 1442 1442 1442 1442 0
477 20241209 110200 91820815 1442 1442 1442 1442 1
478 20241209 110100 91819373 1457 1457 1457 1457 6
479 20241209 110000 91810631 1457 1457 1457 1457 0
480 20241209 105900 91810631 1457 1457 1457 1457 0
481 20241209 105800 91810631 1457 1457 1457 1457 0
482 20241209 105700 91810631 1457 1457 1457 1457 0
483 20241209 105600 91810631 1457 1457 1457 1457 6
484 20241209 105500 91801889 1456 1456 1456 1456 0
485 20241209 105400 91801889 1456 1456 1456 1456 0
486 20241209 105300 91801889 1456 1456 1456 1456 0
487 20241209 105200 91801889 1456 1456 1456 1456 6
488 20241209 105100 91793153 1442 1442 1442 1442 1
489 20241209 105000 91791711 1457 1457 1457 1457 0
490 20241209 104900 91791711 1457 1457 1457 1457 0
491 20241209 104800 91791711 1457 1457 1457 1457 0
492 20241209 104700 91791711 1457 1457 1457 1457 6
493 20241209 104600 91782969 1457 1457 1457 1457 0
494 20241209 104500 91782969 1457 1457 1457 1457 0
495 20241209 104400 91782969 1457 1457 1457 1457 0
496 20241209 104300 91782969 1457 1457 1457 1457 0
497 20241209 104200 91782969 1457 1457 1457 1457 6
498 20241209 104100 91774227 1450 1450 1450 1450 0
499 20241209 104000 91774227 1450 1450 1450 1450 0
500 20241209 103900 91774227 1450 1450 1450 1450 0
501 20241209 103800 91774227 1450 1450 1450 1450 1500
502 20241209 103700 89599227 1457 1457 1457 1457 6
503 20241209 103600 89590485 1457 1457 1457 1457 0
504 20241209 103500 89590485 1457 1457 1457 1457 0
505 20241209 103400 89590485 1457 1457 1457 1457 0
506 20241209 103300 89590485 1457 1457 1457 1457 0
507 20241209 103200 89590485 1457 1457 1457 1457 6
508 20241209 103100 89581743 1457 1457 1457 1457 0
509 20241209 103000 89581743 1457 1457 1457 1457 0
510 20241209 102900 89581743 1457 1457 1457 1457 0
511 20241209 102800 89581743 1457 1457 1457 1457 0
512 20241209 102700 89581743 1457 1457 1457 1457 6
513 20241209 102600 89573001 1457 1457 1457 1457 0
514 20241209 102500 89573001 1457 1457 1457 1457 0
515 20241209 102400 89573001 1457 1457 1457 1457 0
516 20241209 102300 89573001 1457 1457 1457 1457 0
517 20241209 102200 89573001 1457 1457 1457 1457 6
518 20241209 102100 89564259 1458 1458 1458 1458 0
519 20241209 102000 89564259 1458 1458 1458 1458 0
520 20241209 101900 89564259 1458 1458 1458 1458 0
521 20241209 101800 89564259 1458 1458 1458 1458 0
522 20241209 101700 89564259 1458 1458 1458 1458 6
523 20241209 101600 89555511 1457 1457 1457 1457 500
524 20241209 101500 88827011 1457 1457 1457 1457 0
525 20241209 101400 88827011 1457 1457 1457 1457 0
526 20241209 101300 88827011 1457 1457 1457 1457 6
527 20241209 101200 88818269 1457 1457 1457 1457 10
528 20241209 101100 88803699 1457 1457 1457 1457 0
529 20241209 101000 88803699 1457 1457 1457 1457 0
530 20241209 100900 88803699 1457 1457 1457 1457 0
531 20241209 100800 88803699 1457 1457 1457 1457 6
532 20241209 100700 88794957 1435 1435 1435 1435 0
533 20241209 100600 88794957 1435 1435 1435 1435 0
534 20241209 100500 88794957 1435 1435 1435 1435 0
535 20241209 100400 88794957 1435 1435 1435 1435 1000
536 20241209 100300 87359957 1458 1457 1458 1457 623
537 20241209 100200 86452240 1457 1434 1457 1428 3550
538 20241209 100100 81377179 1433 1434 1434 1433 333
539 20241209 100000 80899890 1440 1443 1445 1440 556
540 20241209 095900 80098738 1445 1445 1445 1445 900
541 20241209 095800 78798238 1456 1450 1456 1447 2006
542 20241209 095700 75892202 1447 1440 1447 1440 1461
543 20241209 095600 73787605 1440 1442 1442 1440 9046
544 20241209 095500 60751363 1442 1448 1448 1442 3020
545 20241209 095400 56388409 1448 1451 1451 1448 1100
546 20241209 095300 54794254 1458 1451 1458 1450 206
547 20241209 095200 54495406 1458 1458 1458 1458 0
548 20241209 095100 54495406 1458 1458 1458 1458 0
549 20241209 095000 54495406 1458 1458 1458 1458 0
550 20241209 094900 54495406 1458 1458 1458 1458 0
551 20241209 094800 54495406 1458 1458 1458 1458 6
552 20241209 094700 54486658 1450 1450 1450 1450 0
553 20241209 094600 54486658 1450 1450 1450 1450 1
554 20241209 094500 54485208 1458 1458 1458 1458 0
555 20241209 094400 54485208 1458 1458 1458 1458 0
556 20241209 094300 54485208 1458 1458 1458 1458 6
557 20241209 094200 54476460 1450 1450 1450 1450 300
558 20241209 094100 54041460 1449 1449 1449 1449 245
559 20241209 094000 53686455 1449 1449 1449 1447 103
560 20241209 093900 53537408 1449 1458 1458 1449 345
561 20241209 093800 53037449 1449 1450 1450 1449 100
562 20241209 093700 52892496 1458 1458 1458 1458 0
563 20241209 093600 52892496 1458 1458 1458 1458 0
564 20241209 093500 52892496 1458 1458 1458 1458 45
565 20241209 093400 52826886 1458 1449 1458 1449 127
566 20241209 093300 52642212 1453 1449 1453 1447 3320
567 20241209 093200 47831612 1449 1453 1453 1449 1273
568 20241209 093100 45983035 1454 1450 1454 1447 2327
569 20241209 093000 42614934 1454 1454 1454 1450 1110
570 20241209 092900 41004766 1454 1459 1459 1454 1006
571 20241209 092800 39541712 1459 1459 1465 1459 17
572 20241209 092700 39516849 1465 1459 1465 1459 19
573 20241209 092600 39489068 1459 1459 1459 1459 0
574 20241209 092500 39489068 1459 1459 1459 1459 0
575 20241209 092400 39489068 1459 1461 1465 1459 1206
576 20241209 092300 37727478 1465 1465 1465 1465 0
577 20241209 092200 37727478 1465 1450 1465 1450 40
578 20241209 092100 37669328 1458 1458 1458 1458 1010
579 20241209 092000 36196748 1450 1456 1456 1450 2755
580 20241209 091900 32198230 1458 1475 1475 1458 168
581 20241209 091800 31953160 1460 1460 1460 1460 0
582 20241209 091700 31953160 1460 1461 1461 1460 754
583 20241209 091600 30851660 1479 1479 1479 1479 0
584 20241209 091500 30851660 1479 1479 1479 1479 0
585 20241209 091400 30851660 1479 1471 1479 1471 3106
586 20241209 091300 26280586 1452 1452 1452 1452 1700
587 20241209 091200 23812186 1452 1464 1464 1452 2300
588 20241209 091100 20447986 1465 1453 1465 1450 5650
589 20241209 091000 12206782 1452 1460 1460 1452 1280
590 20241209 090900 10348062 1464 1465 1465 1460 2736
591 20241209 090800 6345195 1485 1485 1485 1485 10
592 20241209 090700 6330345 1465 1465 1465 1465 22
593 20241209 090600 6298115 1486 1486 1486 1486 0
594 20241209 090500 6298115 1486 1486 1486 1486 16
595 20241209 090400 6274339 1486 1486 1486 1486 10
596 20241209 090300 6259479 1463 1464 1464 1463 1696
597 20241209 090200 3776737 1463 1474 1474 1463 33
598 20241209 090100 3728136 1474 1474 1474 1474 143
599 20241209 090000 3517354 1492 1492 1492 1482 2360