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

600
011930/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185800,1380270675,1032,1032,1032,1032,23367
20241209,185700,1380270675,1032,1032,1032,1032,0
20241209,185600,1380270675,1032,1032,1032,1032,0
20241209,185500,1380270675,1032,1032,1032,1032,0
20241209,185400,1380270675,1032,1032,1032,1032,0
20241209,185300,1380270675,1032,1032,1032,1032,0
20241209,185200,1380270675,1032,1032,1032,1032,0
20241209,185100,1380270675,1032,1032,1032,1032,0
20241209,185000,1380270675,1032,1032,1032,1032,0
20241209,184900,1380270675,1032,1032,1032,1032,0
20241209,184800,1380270675,1032,1032,1032,1032,0
20241209,184700,1380270675,1032,1032,1032,1032,0
20241209,184600,1380270675,1032,1032,1032,1032,0
20241209,184500,1380270675,1032,1032,1032,1032,0
20241209,184400,1380270675,1032,1032,1032,1032,0
20241209,184300,1380270675,1032,1032,1032,1032,0
20241209,184200,1380270675,1032,1032,1032,1032,0
20241209,184100,1380270675,1032,1032,1032,1032,0
20241209,184000,1380270675,1032,1032,1032,1032,0
20241209,183900,1380270675,1032,1032,1032,1032,0
20241209,183800,1380270675,1032,1032,1032,1032,0
20241209,183700,1380270675,1032,1032,1032,1032,0
20241209,183600,1380270675,1032,1032,1032,1032,0
20241209,183500,1380270675,1032,1032,1032,1032,0
20241209,183400,1380270675,1032,1032,1032,1032,0
20241209,183300,1380270675,1032,1032,1032,1032,0
20241209,183200,1380270675,1032,1032,1032,1032,0
20241209,183100,1380270675,1032,1032,1032,1032,0
20241209,183000,1380270675,1032,1032,1032,1032,0
20241209,182900,1380270675,1032,1032,1032,1032,0
20241209,182800,1380270675,1032,1032,1032,1032,23367
20241209,182700,1380270675,1032,1032,1032,1032,0
20241209,182600,1380270675,1032,1032,1032,1032,0
20241209,182500,1380270675,1032,1032,1032,1032,0
20241209,182400,1380270675,1032,1032,1032,1032,0
20241209,182300,1380270675,1032,1032,1032,1032,0
20241209,182200,1380270675,1032,1032,1032,1032,0
20241209,182100,1380270675,1032,1032,1032,1032,0
20241209,182000,1380270675,1032,1032,1032,1032,0
20241209,181900,1380270675,1032,1032,1032,1032,0
20241209,181800,1380270675,1032,1032,1032,1032,0
20241209,181700,1380270675,1032,1032,1032,1032,0
20241209,181600,1380270675,1032,1032,1032,1032,0
20241209,181500,1380270675,1032,1032,1032,1032,0
20241209,181400,1380270675,1032,1032,1032,1032,0
20241209,181300,1380270675,1032,1032,1032,1032,0
20241209,181200,1380270675,1032,1032,1032,1032,0
20241209,181100,1380270675,1032,1032,1032,1032,0
20241209,181000,1380270675,1032,1032,1032,1032,0
20241209,180900,1380270675,1032,1032,1032,1032,0
20241209,180800,1380270675,1032,1032,1032,1032,0
20241209,180700,1380270675,1032,1032,1032,1032,0
20241209,180600,1380270675,1032,1032,1032,1032,0
20241209,180500,1380270675,1032,1032,1032,1032,0
20241209,180400,1380270675,1032,1032,1032,1032,0
20241209,180300,1380270675,1032,1032,1032,1032,0
20241209,180200,1380270675,1032,1032,1032,1032,0
20241209,180100,1380270675,1032,1032,1032,1032,0
20241209,180000,1380270675,1032,1032,1032,1032,0
20241209,175900,1380270675,1032,1032,1032,1032,0
20241209,175800,1380270675,1032,1032,1032,1032,23367
20241209,175700,1380270675,1032,1032,1032,1032,0
20241209,175600,1380270675,1032,1032,1032,1032,0
20241209,175500,1380270675,1032,1032,1032,1032,0
20241209,175400,1380270675,1032,1032,1032,1032,0
20241209,175300,1380270675,1032,1032,1032,1032,0
20241209,175200,1380270675,1032,1032,1032,1032,0
20241209,175100,1380270675,1032,1032,1032,1032,0
20241209,175000,1380270675,1032,1032,1032,1032,0
20241209,174900,1380270675,1032,1032,1032,1032,0
20241209,174800,1380270675,1032,1032,1032,1032,0
20241209,174700,1380270675,1032,1032,1032,1032,0
20241209,174600,1380270675,1032,1032,1032,1032,0
20241209,174500,1380270675,1032,1032,1032,1032,0
20241209,174400,1380270675,1032,1032,1032,1032,0
20241209,174300,1380270675,1032,1032,1032,1032,0
20241209,174200,1380270675,1032,1032,1032,1032,0
20241209,174100,1380270675,1032,1032,1032,1032,0
20241209,174000,1380270675,1032,1032,1032,1032,0
20241209,173900,1380270675,1032,1032,1032,1032,0
20241209,173800,1380270675,1032,1032,1032,1032,0
20241209,173700,1380270675,1032,1032,1032,1032,0
20241209,173600,1380270675,1032,1032,1032,1032,0
20241209,173500,1380270675,1032,1032,1032,1032,0
20241209,173400,1380270675,1032,1032,1032,1032,0
20241209,173300,1380270675,1032,1032,1032,1032,0
20241209,173200,1380270675,1032,1032,1032,1032,0
20241209,173100,1380270675,1032,1032,1032,1032,0
20241209,173000,1380270675,1032,1032,1032,1032,0
20241209,172900,1380270675,1032,1032,1032,1032,0
20241209,172800,1380270675,1032,1032,1032,1032,23367
20241209,172700,1380270675,1032,1032,1032,1032,0
20241209,172600,1380270675,1032,1032,1032,1032,0
20241209,172500,1380270675,1032,1032,1032,1032,0
20241209,172400,1380270675,1032,1032,1032,1032,0
20241209,172300,1380270675,1032,1032,1032,1032,0
20241209,172200,1380270675,1032,1032,1032,1032,0
20241209,172100,1380270675,1032,1032,1032,1032,0
20241209,172000,1380270675,1032,1032,1032,1032,0
20241209,171900,1380270675,1032,1032,1032,1032,0
20241209,171800,1380270675,1032,1032,1032,1032,0
20241209,171700,1380270675,1032,1032,1032,1032,0
20241209,171600,1380270675,1032,1032,1032,1032,0
20241209,171500,1380270675,1032,1032,1032,1032,0
20241209,171400,1380270675,1032,1032,1032,1032,0
20241209,171300,1380270675,1032,1032,1032,1032,0
20241209,171200,1380270675,1032,1032,1032,1032,0
20241209,171100,1380270675,1032,1032,1032,1032,0
20241209,171000,1380270675,1032,1032,1032,1032,0
20241209,170900,1380270675,1032,1032,1032,1032,0
20241209,170800,1380270675,1032,1032,1032,1032,0
20241209,170700,1380270675,1032,1032,1032,1032,0
20241209,170600,1380270675,1032,1032,1032,1032,0
20241209,170500,1380270675,1032,1032,1032,1032,0
20241209,170400,1380270675,1032,1032,1032,1032,0
20241209,170300,1380270675,1032,1032,1032,1032,0
20241209,170200,1380270675,1032,1032,1032,1032,0
20241209,170100,1380270675,1032,1032,1032,1032,0
20241209,170000,1380270675,1032,1032,1032,1032,0
20241209,165900,1380270675,1032,1032,1032,1032,0
20241209,165800,1380270675,1032,1032,1032,1032,23367
20241209,165700,1380270675,1032,1032,1032,1032,0
20241209,165600,1380270675,1032,1032,1032,1032,0
20241209,165500,1380270675,1032,1032,1032,1032,0
20241209,165400,1380270675,1032,1032,1032,1032,0
20241209,165300,1380270675,1032,1032,1032,1032,0
20241209,165200,1380270675,1032,1032,1032,1032,0
20241209,165100,1380270675,1032,1032,1032,1032,0
20241209,165000,1380270675,1032,1032,1032,1032,0
20241209,164900,1380270675,1032,1032,1032,1032,0
20241209,164800,1380270675,1032,1032,1032,1032,0
20241209,164700,1380270675,1032,1032,1032,1032,0
20241209,164600,1380270675,1032,1032,1032,1032,0
20241209,164500,1380270675,1032,1032,1032,1032,0
20241209,164400,1380270675,1032,1032,1032,1032,0
20241209,164300,1380270675,1032,1032,1032,1032,0
20241209,164200,1380270675,1032,1032,1032,1032,0
20241209,164100,1380270675,1032,1032,1032,1032,0
20241209,164000,1380270675,1032,1032,1032,1032,0
20241209,163900,1380270675,1032,1032,1032,1032,0
20241209,163800,1380270675,1032,1032,1032,1032,0
20241209,163700,1380270675,1032,1032,1032,1032,0
20241209,163600,1380270675,1032,1032,1032,1032,0
20241209,163500,1380270675,1032,1032,1032,1032,0
20241209,163400,1380270675,1032,1032,1032,1032,0
20241209,163300,1380270675,1032,1032,1032,1032,0
20241209,163200,1380270675,1032,1032,1032,1032,0
20241209,163100,1380270675,1032,1032,1032,1032,0
20241209,163000,1380270675,1032,1032,1032,1032,0
20241209,162900,1380270675,1032,1032,1032,1032,0
20241209,162800,1380270675,1032,1032,1032,1032,23367
20241209,162700,1380270675,1032,1032,1032,1032,0
20241209,162600,1380270675,1032,1032,1032,1032,0
20241209,162500,1380270675,1032,1032,1032,1032,0
20241209,162400,1380270675,1032,1032,1032,1032,0
20241209,162300,1380270675,1032,1032,1032,1032,0
20241209,162200,1380270675,1032,1032,1032,1032,0
20241209,162100,1380270675,1032,1032,1032,1032,0
20241209,162000,1380270675,1032,1032,1032,1032,0
20241209,161900,1380270675,1032,1032,1032,1032,0
20241209,161800,1380270675,1032,1032,1032,1032,0
20241209,161700,1380270675,1032,1032,1032,1032,0
20241209,161600,1380270675,1032,1032,1032,1032,0
20241209,161500,1380270675,1032,1032,1032,1032,0
20241209,161400,1380270675,1032,1032,1032,1032,0
20241209,161300,1380270675,1032,1032,1032,1032,0
20241209,161200,1380270675,1032,1032,1032,1032,0
20241209,161100,1380270675,1032,1032,1032,1032,0
20241209,161000,1380270675,1032,1032,1032,1032,0
20241209,160900,1380270675,1032,1032,1032,1032,0
20241209,160800,1380270675,1032,1032,1032,1032,0
20241209,160700,1380270675,1032,1032,1032,1032,0
20241209,160600,1380270675,1032,1032,1032,1032,0
20241209,160500,1380270675,1032,1032,1032,1032,0
20241209,160400,1380270675,1032,1032,1032,1032,0
20241209,160300,1380270675,1032,1032,1032,1032,0
20241209,160200,1380270675,1032,1032,1032,1032,0
20241209,160100,1380270675,1032,1032,1032,1032,0
20241209,160000,1380270675,1032,1032,1032,1032,0
20241209,155900,1380270675,1032,1032,1032,1032,0
20241209,155800,1380270675,1032,1032,1032,1032,23367
20241209,155700,1380270675,1032,1032,1032,1032,0
20241209,155600,1380270675,1032,1032,1032,1032,0
20241209,155500,1380270675,1032,1032,1032,1032,0
20241209,155400,1380270675,1032,1032,1032,1032,0
20241209,155300,1380270675,1032,1032,1032,1032,0
20241209,155200,1380270675,1032,1032,1032,1032,0
20241209,155100,1380270675,1032,1032,1032,1032,0
20241209,155000,1380270675,1032,1032,1032,1032,0
20241209,154900,1380270675,1032,1032,1032,1032,0
20241209,154800,1380270675,1032,1032,1032,1032,0
20241209,154700,1380270675,1032,1032,1032,1032,0
20241209,154600,1380270675,1032,1032,1032,1032,0
20241209,154500,1380270675,1032,1032,1032,1032,0
20241209,154400,1380270675,1032,1032,1032,1032,0
20241209,154300,1380270675,1032,1032,1032,1032,0
20241209,154200,1380270675,1032,1032,1032,1032,0
20241209,154100,1380270675,1032,1032,1032,1032,0
20241209,154000,1380270675,1032,1032,1032,1032,0
20241209,153900,1380270675,1032,1032,1032,1032,0
20241209,153800,1380270675,1032,1032,1032,1032,0
20241209,153700,1380270675,1032,1032,1032,1032,0
20241209,153600,1380270675,1032,1032,1032,1032,0
20241209,153500,1380270675,1032,1032,1032,1032,0
20241209,153400,1380270675,1032,1032,1032,1032,0
20241209,153300,1380270675,1032,1032,1032,1032,0
20241209,153200,1380270675,1032,1032,1032,1032,0
20241209,153100,1380270675,1032,1032,1032,1032,0
20241209,153000,1380270675,1032,1032,1032,1032,23367
20241209,152900,1356155931,1034,1034,1034,1034,0
20241209,152800,1356155931,1034,1034,1034,1034,0
20241209,152700,1356155931,1034,1034,1034,1034,0
20241209,152600,1356155931,1034,1034,1034,1034,0
20241209,152500,1356155931,1034,1034,1034,1034,0
20241209,152400,1356155931,1034,1034,1034,1034,0
20241209,152300,1356155931,1034,1034,1034,1034,0
20241209,152200,1356155931,1034,1034,1034,1034,0
20241209,152100,1356155931,1034,1034,1034,1034,0
20241209,152000,1356155931,1034,1034,1034,1034,0
20241209,151900,1356155931,1034,1033,1034,1033,161
20241209,151800,1355989609,1033,1033,1034,1033,2442
20241209,151700,1353466948,1033,1033,1034,1032,1382
20241209,151600,1352039946,1032,1031,1034,1031,1894
20241209,151500,1350083667,1032,1031,1033,1031,2055
20241209,151400,1347963775,1031,1031,1033,1031,5398
20241209,151300,1342398366,1031,1032,1033,1031,4492
20241209,151200,1337763099,1032,1032,1033,1030,2069
20241209,151100,1335628603,1032,1033,1035,1031,4296
20241209,151000,1331197139,1032,1033,1034,1032,7768
20241209,150900,1323180041,1033,1034,1034,1031,3415
20241209,150800,1319655232,1034,1035,1035,1034,662
20241209,150700,1318970692,1035,1036,1036,1035,734
20241209,150600,1318210951,1035,1036,1036,1035,4019
20241209,150500,1314047624,1036,1036,1036,1036,915
20241209,150400,1313099684,1036,1036,1036,1036,54
20241209,150300,1313043740,1036,1034,1036,1034,18981
20241209,150200,1293391046,1034,1034,1034,1031,3
20241209,150100,1293387947,1036,1033,1036,1030,37491
20241209,150000,1254695648,1033,1033,1034,1033,9096
20241209,145900,1245292392,1033,1035,1035,1033,2047
20241209,145800,1243176404,1034,1032,1036,1032,2708
20241209,145700,1240379462,1032,1034,1035,1032,6186
20241209,145600,1233985772,1031,1034,1034,1031,5408
20241209,145500,1228400192,1035,1035,1035,1031,1696
20241209,145400,1226645621,1031,1031,1031,1031,816
20241209,145300,1225804325,1030,1035,1035,1030,3494
20241209,145200,1222192905,1036,1035,1036,1031,7445
20241209,145100,1214509272,1035,1035,1035,1035,125
20241209,145000,1214379897,1035,1035,1035,1035,504
20241209,144900,1213858257,1034,1035,1035,1034,201
20241209,144800,1213650223,1035,1034,1035,1034,631
20241209,144700,1212997369,1035,1035,1035,1035,570
20241209,144600,1212407419,1036,1036,1036,1036,2720
20241209,144500,1209589499,1036,1033,1036,1032,21334
20241209,144400,1187500196,1032,1032,1032,1032,31
20241209,144300,1187468204,1031,1035,1035,1031,5501
20241209,144200,1181795813,1034,1033,1034,1031,9017
20241209,144100,1172491413,1032,1032,1032,1032,1000
20241209,144000,1171459413,1039,1033,1040,1032,2681
20241209,143900,1168681296,1033,1037,1037,1033,5291
20241209,143800,1163212395,1041,1036,1041,1036,1495
20241209,143700,1161660223,1038,1036,1038,1035,4516
20241209,143600,1156981638,1036,1039,1039,1036,122
20241209,143500,1156854946,1038,1038,1038,1038,10
20241209,143400,1156844566,1039,1035,1039,1035,3788
20241209,143300,1152912566,1035,1035,1035,1035,801
20241209,143200,1152083531,1035,1038,1039,1035,32037
20241209,143100,1118900638,1038,1038,1038,1038,500
20241209,143000,1118381638,1038,1038,1038,1038,146
20241209,142900,1118230090,1038,1038,1038,1038,57
20241209,142800,1118170924,1038,1038,1038,1038,52
20241209,142700,1118116948,1037,1040,1040,1037,4199
20241209,142600,1113756362,1040,1042,1042,1040,410
20241209,142500,1113329942,1040,1040,1040,1040,0
20241209,142400,1113329942,1040,1040,1040,1039,581
20241209,142300,1112725752,1040,1040,1040,1040,1241
20241209,142200,1111435112,1040,1040,1040,1040,382
20241209,142100,1111037832,1042,1042,1042,1042,3
20241209,142000,1111034706,1040,1040,1040,1040,1
20241209,141900,1111033666,1040,1039,1040,1039,6175
20241209,141800,1104611967,1040,1039,1040,1039,144
20241209,141700,1104462321,1040,1038,1040,1038,21
20241209,141600,1104440483,1040,1040,1040,1040,2079
20241209,141500,1102278323,1037,1040,1040,1037,2531
20241209,141400,1099649818,1040,1040,1040,1040,550
20241209,141300,1099077818,1040,1041,1041,1040,13142
20241209,141200,1085406996,1041,1041,1041,1041,798
20241209,141100,1084576278,1041,1041,1041,1041,22
20241209,141000,1084553376,1041,1042,1042,1041,489
20241209,140900,1084044017,1042,1040,1042,1040,2812
20241209,140800,1081114723,1040,1040,1040,1040,4600
20241209,140700,1076330723,1040,1040,1040,1040,50
20241209,140600,1076278723,1041,1041,1042,1041,8398
20241209,140500,1067535447,1041,1041,1041,1041,1000
20241209,140400,1066494447,1039,1042,1042,1039,4488
20241209,140300,1061818275,1042,1042,1042,1042,1500
20241209,140200,1060255275,1042,1042,1042,1042,0
20241209,140100,1060255275,1042,1042,1042,1042,0
20241209,140000,1060255275,1042,1037,1042,1036,10002
20241209,135900,1049892139,1036,1040,1043,1035,10021
20241209,135800,1039500133,1043,1043,1043,1043,0
20241209,135700,1039500133,1043,1043,1043,1043,428
20241209,135600,1039053729,1043,1040,1043,1040,260
20241209,135500,1038782699,1043,1040,1043,1040,10
20241209,135400,1038772296,1044,1044,1044,1044,34
20241209,135300,1038736800,1044,1040,1044,1040,6516
20241209,135200,1031946537,1040,1040,1040,1040,0
20241209,135100,1031946537,1040,1040,1040,1040,3267
20241209,135000,1028548857,1040,1042,1042,1039,2093
20241209,134900,1026371050,1042,1042,1042,1042,1
20241209,134800,1026370008,1041,1041,1041,1041,1110
20241209,134700,1025214498,1043,1043,1043,1043,0
20241209,134600,1025214498,1043,1041,1043,1041,325
20241209,134500,1024875773,1041,1041,1041,1041,7
20241209,134400,1024868486,1041,1041,1041,1041,0
20241209,134300,1024868486,1041,1041,1041,1041,10
20241209,134200,1024858076,1041,1041,1043,1041,2797
20241209,134100,1021941211,1043,1043,1043,1043,1000
20241209,134000,1020898211,1043,1043,1043,1043,10
20241209,133900,1020887781,1042,1042,1042,1042,500
20241209,133800,1020366781,1042,1042,1042,1042,0
20241209,133700,1020366781,1042,1036,1042,1036,1158
20241209,133600,1019165173,1036,1041,1041,1036,20000
20241209,133500,998431246,1040,1043,1043,1040,5100
20241209,133400,993123406,1048,1043,1048,1043,29
20241209,133300,993093119,1050,1050,1050,1043,610
20241209,133200,992455981,1051,1045,1052,1044,2001
20241209,133100,990359310,1053,1045,1053,1045,24021
20241209,133000,965165825,1045,1045,1045,1045,3660
20241209,132900,961341125,1046,1045,1046,1045,2438
20241209,132800,958792430,1045,1045,1045,1045,72
20241209,132700,958717190,1044,1044,1045,1042,1946
20241209,132600,956686017,1042,1042,1042,1042,33
20241209,132500,956651631,1043,1045,1045,1043,1664
20241209,132400,954915971,1044,1044,1044,1044,746
20241209,132300,954137147,1043,1043,1043,1043,0
20241209,132200,954137147,1043,1043,1043,1043,0
20241209,132100,954137147,1043,1046,1047,1043,610
20241209,132000,953499172,1047,1047,1047,1047,0
20241209,131900,953499172,1047,1047,1047,1047,0
20241209,131800,953499172,1047,1046,1047,1046,756
20241209,131700,952708364,1040,1040,1040,1040,7460
20241209,131600,944949964,1040,1040,1040,1039,2256
20241209,131500,942603842,1040,1046,1046,1040,20000
20241209,131400,921794288,1046,1043,1046,1043,13079
20241209,131300,908139737,1043,1041,1043,1041,5
20241209,131200,908134530,1044,1041,1044,1041,9638
20241209,131100,898078394,1043,1043,1043,1043,3
20241209,131000,898075265,1041,1041,1043,1041,1150
20241209,130900,896877915,1040,1042,1043,1040,108
20241209,130800,896765305,1040,1042,1042,1040,16995
20241209,130700,879087559,1043,1042,1043,1040,11730
20241209,130600,866877267,1044,1041,1044,1041,5505
20241209,130500,861146502,1040,1041,1041,1040,1000
20241209,130400,860106002,1041,1041,1041,1041,3145
20241209,130300,856832057,1041,1044,1044,1041,9101
20241209,130200,847357482,1044,1045,1045,1040,13004
20241209,130100,833826136,1045,1048,1048,1045,765
20241209,130000,833024671,1048,1048,1048,1048,10
20241209,125900,833014191,1048,1048,1048,1048,45
20241209,125800,832967031,1048,1047,1048,1043,7017
20241209,125700,825644241,1047,1046,1047,1046,527
20241209,125600,825092930,1048,1048,1049,1048,7309
20241209,125500,817433090,1048,1048,1048,1048,960
20241209,125400,816427010,1045,1045,1045,1045,751
20241209,125300,815642215,1045,1046,1048,1045,641
20241209,125200,814971963,1046,1045,1046,1045,815
20241209,125100,814119925,1045,1047,1047,1045,9548
20241209,125000,804140443,1047,1047,1047,1047,54
20241209,124900,804083905,1048,1048,1048,1047,15
20241209,124800,804068195,1048,1047,1048,1047,20
20241209,124700,804047242,1047,1047,1047,1047,155
20241209,124600,803884957,1048,1048,1048,1048,0
20241209,124500,803884957,1048,1047,1048,1047,12
20241209,124400,803872391,1046,1047,1047,1046,1710
20241209,124300,802082653,1048,1047,1048,1047,2340
20241209,124200,799632460,1047,1047,1047,1047,0
20241209,124100,799632460,1047,1048,1048,1047,1496
20241209,124000,798064653,1048,1048,1048,1048,0
20241209,123900,798064653,1048,1048,1048,1048,12
20241209,123800,798052077,1047,1047,1047,1047,200
20241209,123700,797842677,1046,1047,1047,1046,1893
20241209,123600,795861455,1047,1047,1047,1047,10
20241209,123500,795850985,1047,1047,1047,1047,380
20241209,123400,795453125,1046,1050,1050,1046,3013
20241209,123300,792300077,1048,1048,1048,1048,260
20241209,123200,792027597,1048,1048,1050,1047,299
20241209,123100,791714160,1048,1050,1050,1048,116
20241209,123000,791592472,1050,1047,1050,1047,27
20241209,122900,791564176,1047,1048,1050,1047,2074
20241209,122800,789391629,1048,1048,1050,1048,148
20241209,122700,789236523,1048,1048,1048,1048,846
20241209,122600,788349915,1050,1050,1050,1048,1010
20241209,122500,787290867,1050,1051,1051,1050,1386
20241209,122400,785835566,1051,1053,1053,1051,452
20241209,122300,785360488,1051,1053,1053,1051,5383
20241209,122200,779701941,1055,1055,1055,1055,0
20241209,122100,779701941,1055,1055,1055,1055,1
20241209,122000,779700886,1055,1055,1055,1055,7
20241209,121900,779693501,1055,1055,1055,1055,13
20241209,121800,779679786,1051,1050,1051,1050,1434
20241209,121700,778173752,1050,1050,1050,1050,86
20241209,121600,778083452,1050,1051,1051,1050,1111
20241209,121500,776915792,1050,1051,1051,1050,100
20241209,121400,776810709,1055,1054,1055,1050,1115
20241209,121300,775638217,1054,1054,1054,1054,1107
20241209,121200,774471439,1054,1055,1056,1054,3403
20241209,121100,770882069,1054,1055,1055,1054,2654
20241209,121000,768082345,1054,1055,1055,1054,1558
20241209,120900,766440212,1054,1053,1054,1053,1472
20241209,120800,764889380,1052,1053,1053,1052,1649
20241209,120700,763154339,1053,1052,1053,1052,221
20241209,120600,762921826,1052,1052,1052,1052,329
20241209,120500,762575718,1052,1053,1053,1052,126
20241209,120400,762443140,1053,1053,1053,1053,0
20241209,120300,762443140,1053,1053,1053,1053,0
20241209,120200,762443140,1053,1053,1053,1053,743
20241209,120100,761660761,1053,1052,1053,1052,55
20241209,120000,761602900,1051,1051,1052,1051,1133
20241209,115900,760411555,1051,1051,1051,1051,147
20241209,115800,760257058,1051,1049,1051,1049,402
20241209,115700,759835352,1049,1049,1049,1049,522
20241209,115600,759287774,1051,1051,1051,1051,2
20241209,115500,759285672,1051,1051,1051,1051,1020
20241209,115400,758213652,1051,1051,1052,1051,223
20241209,115300,757979264,1051,1051,1051,1051,200
20241209,115200,757769064,1047,1053,1054,1047,45818
20241209,115100,709659633,1054,1054,1054,1054,30
20241209,115000,709628013,1054,1054,1054,1054,152
20241209,114900,709467805,1054,1054,1054,1054,733
20241209,114800,708695223,1054,1054,1054,1054,395
20241209,114700,708278893,1058,1056,1058,1054,10984
20241209,114600,696692666,1056,1056,1056,1056,0
20241209,114500,696692666,1056,1057,1058,1056,1171
20241209,114400,695455564,1057,1057,1057,1057,500
20241209,114300,694927064,1057,1057,1057,1057,3
20241209,114200,694923893,1057,1057,1057,1057,0
20241209,114100,694923893,1057,1057,1057,1057,1461
20241209,114000,693379616,1059,1058,1059,1057,913
20241209,113900,692413641,1059,1059,1059,1059,0
20241209,113800,692413641,1059,1059,1059,1059,103
20241209,113700,692304564,1059,1059,1059,1059,107
20241209,113600,692191251,1059,1059,1059,1059,250
20241209,113500,691926501,1059,1060,1060,1059,23
20241209,113400,691902131,1058,1060,1060,1058,101
20241209,113300,691795233,1062,1062,1062,1062,1257
20241209,113200,690460299,1062,1061,1062,1061,2847
20241209,113100,687437786,1062,1061,1062,1061,417
20241209,113000,686995127,1061,1060,1061,1060,796
20241209,112900,686151354,1058,1060,1060,1058,1502
20241209,112800,684561178,1060,1059,1060,1059,3580
20241209,112700,680769954,1058,1059,1059,1058,4477
20241209,112600,676033278,1058,1060,1060,1058,6767
20241209,112500,668871498,1059,1060,1060,1059,4210
20241209,112400,664413098,1059,1059,1059,1059,1163
20241209,112300,663181481,1059,1059,1059,1059,4049
20241209,112200,658893590,1059,1060,1060,1059,2097
20241209,112100,656672413,1059,1060,1060,1059,4014
20241209,112000,652421574,1059,1059,1059,1058,7312
20241209,111900,644680934,1060,1060,1060,1060,14
20241209,111800,644666094,1060,1060,1061,1060,5074
20241209,111700,639287522,1061,1061,1061,1061,229
20241209,111600,639044553,1063,1063,1063,1063,483
20241209,111500,638531124,1063,1063,1063,1063,0
20241209,111400,638531124,1063,1063,1063,1063,0
20241209,111300,638531124,1063,1063,1063,1063,1
20241209,111200,638530061,1060,1063,1063,1060,508
20241209,111100,637990249,1063,1060,1063,1060,1173
20241209,111000,636746830,1060,1060,1060,1060,840
20241209,110900,635856430,1060,1060,1060,1060,2
20241209,110800,635854310,1060,1059,1060,1059,541
20241209,110700,635280858,1060,1060,1060,1060,2
20241209,110600,635278738,1060,1060,1060,1060,1003
20241209,110500,634215558,1064,1064,1064,1064,0
20241209,110400,634215558,1064,1060,1064,1060,10604
20241209,110300,622975278,1060,1063,1065,1060,13394
20241209,110200,608766475,1065,1065,1065,1065,3
20241209,110100,608763280,1065,1065,1065,1065,12
20241209,110000,608750500,1063,1062,1063,1062,634
20241209,105900,608077158,1063,1063,1063,1063,32
20241209,105800,608043142,1063,1063,1063,1063,2160
20241209,105700,605747062,1065,1065,1065,1065,0
20241209,105600,605747062,1065,1064,1065,1063,2364
20241209,105500,603231945,1064,1065,1065,1064,170
20241209,105400,603051015,1065,1066,1066,1065,2142
20241209,105300,600769692,1066,1066,1066,1066,1121
20241209,105200,599574706,1066,1066,1066,1066,489
20241209,105100,599053432,1066,1066,1066,1066,53
20241209,105000,598996934,1065,1066,1066,1065,1310
20241209,104900,597600524,1066,1067,1067,1065,643
20241209,104800,596915131,1067,1067,1067,1067,306
20241209,104700,596588629,1067,1067,1067,1067,13
20241209,104600,596574758,1067,1068,1068,1067,147
20241209,104500,596417867,1068,1068,1068,1068,0
20241209,104400,596417867,1068,1069,1071,1068,974
20241209,104300,595377528,1071,1068,1071,1068,2927
20241209,104200,592248591,1068,1069,1069,1068,14
20241209,104100,592233626,1069,1070,1070,1069,2098
20241209,104000,589990766,1070,1070,1070,1070,286
20241209,103900,589684746,1067,1070,1070,1067,1109
20241209,103800,588498443,1065,1070,1070,1065,3202
20241209,103700,585073303,1070,1070,1070,1070,14
20241209,103600,585058323,1070,1070,1070,1070,2019
20241209,103500,582897993,1070,1070,1070,1065,5618
20241209,103400,576914783,1070,1070,1070,1070,15
20241209,103300,576898733,1071,1071,1071,1071,13
20241209,103200,576884810,1071,1069,1071,1065,300
20241209,103100,576564730,1069,1069,1070,1069,10010
20241209,103000,565854572,1070,1070,1070,1070,38
20241209,102900,565813912,1070,1070,1070,1070,17
20241209,102800,565795722,1063,1070,1070,1063,3667
20241209,102700,561876073,1070,1070,1070,1070,13
20241209,102600,561862163,1070,1070,1070,1070,550
20241209,102500,561273663,1067,1067,1069,1067,7274
20241209,102400,553502189,1067,1062,1067,1062,655
20241209,102300,552803739,1062,1066,1066,1062,2040
20241209,102200,550633784,1067,1065,1067,1065,928
20241209,102100,549644823,1067,1067,1067,1067,25
20241209,102000,549618148,1067,1066,1067,1066,2
20241209,101900,549616015,1064,1064,1064,1064,290
20241209,101800,549307455,1064,1065,1067,1064,1028
20241209,101700,548213025,1067,1067,1067,1067,13
20241209,101600,548199154,1065,1066,1067,1065,707
20241209,101500,547445367,1068,1068,1068,1068,1002
20241209,101400,546375231,1067,1067,1067,1067,1576
20241209,101300,544693639,1068,1068,1068,1067,14
20241209,101200,544678688,1069,1069,1069,1069,100
20241209,101100,544571788,1066,1069,1069,1066,500
20241209,101000,544038188,1069,1070,1070,1069,23
20241209,100900,544013600,1068,1068,1068,1068,388
20241209,100800,543599216,1068,1068,1068,1068,177
20241209,100700,543410180,1068,1068,1068,1065,177
20241209,100600,543221477,1064,1068,1068,1064,1189
20241209,100500,541955324,1068,1068,1068,1068,25
20241209,100400,541928624,1068,1069,1070,1067,2570
20241209,100300,539181308,1069,1069,1069,1069,33
20241209,100200,539146031,1069,1068,1069,1066,2110
20241209,100100,536895020,1068,1065,1068,1065,4385
20241209,100000,532223610,1063,1063,1063,1063,0
20241209,095900,532223610,1063,1063,1063,1063,1000
20241209,095800,531160610,1064,1062,1064,1060,4246
20241209,095700,526645895,1062,1062,1062,1061,23630
20241209,095600,501550867,1056,1057,1061,1056,4094
20241209,095500,497212972,1056,1056,1056,1056,669
20241209,095400,496506508,1056,1056,1057,1056,3013
20241209,095300,493323780,1057,1061,1061,1057,8853
20241209,095200,483963102,1061,1060,1062,1060,1051
20241209,095100,482848006,1058,1062,1062,1058,2782
20241209,095000,479900210,1062,1061,1062,1061,1401
20241209,094900,478413025,1060,1060,1060,1060,3000
20241209,094800,475233025,1061,1061,1061,1060,1067
20241209,094700,474100943,1061,1061,1061,1061,33
20241209,094600,474065930,1061,1059,1061,1059,3702
20241209,094500,470141971,1059,1055,1059,1055,2649
20241209,094400,467347238,1055,1056,1056,1055,3016
20241209,094300,464163278,1056,1058,1060,1055,10384
20241209,094200,453197139,1057,1060,1060,1057,6813
20241209,094100,445982619,1059,1059,1060,1058,9911
20241209,094000,435486787,1059,1057,1059,1057,1982
20241209,093900,433390888,1056,1056,1056,1055,5151
20241209,093800,427951559,1056,1057,1057,1055,1308
20241209,093700,426570400,1057,1056,1057,1056,2475
20241209,093600,423956414,1056,1054,1056,1052,5185
20241209,093500,418492883,1056,1056,1056,1056,21
20241209,093400,418470707,1056,1057,1057,1050,5079
20241209,093300,413126270,1057,1056,1057,1056,10292
20241209,093200,402257834,1056,1054,1056,1050,4370
20241209,093100,397652625,1054,1055,1055,1050,2043
20241209,093000,395505813,1051,1052,1052,1051,5468
20241209,092900,389758405,1055,1053,1055,1051,3021
20241209,092800,386581654,1055,1055,1055,1053,5853
20241209,092700,380416513,1055,1055,1055,1055,892
20241209,092600,379475453,1055,1053,1056,1053,2734
20241209,092500,376593548,1054,1053,1056,1051,14121
20241209,092400,361718700,1052,1051,1053,1051,17410
20241209,092300,343417651,1051,1058,1058,1051,21572
20241209,092200,320731155,1055,1057,1058,1055,1416
20241209,092100,319235251,1057,1055,1057,1051,15990
20241209,092000,302411302,1052,1052,1052,1052,0
20241209,091900,302411302,1052,1053,1058,1052,9156
20241209,091800,292764983,1057,1054,1058,1052,36550
20241209,091700,254238667,1057,1056,1057,1053,1757
20241209,091600,252386208,1057,1060,1060,1052,15161
20241209,091500,236407268,1058,1060,1060,1055,8764
20241209,091400,227146727,1066,1060,1066,1058,5036
20241209,091300,221804142,1059,1061,1062,1059,8254
20241209,091200,213054346,1060,1061,1061,1059,1153
20241209,091100,211832525,1060,1062,1065,1060,15183
20241209,091000,195725888,1062,1066,1066,1062,619
20241209,090900,195068112,1066,1070,1070,1061,14516
20241209,090800,179622967,1070,1066,1074,1066,19314
20241209,090700,158965370,1062,1068,1068,1062,588
20241209,090600,158339787,1068,1069,1069,1057,4384
20241209,090500,153671475,1070,1070,1072,1058,36068
20241209,090400,115269979,1062,1072,1072,1060,18335
20241209,090300,95787497,1072,1072,1072,1071,3902
20241209,090200,91605454,1072,1079,1079,1065,3906
20241209,090100,87421283,1079,1093,1093,1079,1815
20241209,090000,85458366,1090,1100,1108,1090,61944
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185800 1380270675 1032 1032 1032 1032 23367
3 20241209 185700 1380270675 1032 1032 1032 1032 0
4 20241209 185600 1380270675 1032 1032 1032 1032 0
5 20241209 185500 1380270675 1032 1032 1032 1032 0
6 20241209 185400 1380270675 1032 1032 1032 1032 0
7 20241209 185300 1380270675 1032 1032 1032 1032 0
8 20241209 185200 1380270675 1032 1032 1032 1032 0
9 20241209 185100 1380270675 1032 1032 1032 1032 0
10 20241209 185000 1380270675 1032 1032 1032 1032 0
11 20241209 184900 1380270675 1032 1032 1032 1032 0
12 20241209 184800 1380270675 1032 1032 1032 1032 0
13 20241209 184700 1380270675 1032 1032 1032 1032 0
14 20241209 184600 1380270675 1032 1032 1032 1032 0
15 20241209 184500 1380270675 1032 1032 1032 1032 0
16 20241209 184400 1380270675 1032 1032 1032 1032 0
17 20241209 184300 1380270675 1032 1032 1032 1032 0
18 20241209 184200 1380270675 1032 1032 1032 1032 0
19 20241209 184100 1380270675 1032 1032 1032 1032 0
20 20241209 184000 1380270675 1032 1032 1032 1032 0
21 20241209 183900 1380270675 1032 1032 1032 1032 0
22 20241209 183800 1380270675 1032 1032 1032 1032 0
23 20241209 183700 1380270675 1032 1032 1032 1032 0
24 20241209 183600 1380270675 1032 1032 1032 1032 0
25 20241209 183500 1380270675 1032 1032 1032 1032 0
26 20241209 183400 1380270675 1032 1032 1032 1032 0
27 20241209 183300 1380270675 1032 1032 1032 1032 0
28 20241209 183200 1380270675 1032 1032 1032 1032 0
29 20241209 183100 1380270675 1032 1032 1032 1032 0
30 20241209 183000 1380270675 1032 1032 1032 1032 0
31 20241209 182900 1380270675 1032 1032 1032 1032 0
32 20241209 182800 1380270675 1032 1032 1032 1032 23367
33 20241209 182700 1380270675 1032 1032 1032 1032 0
34 20241209 182600 1380270675 1032 1032 1032 1032 0
35 20241209 182500 1380270675 1032 1032 1032 1032 0
36 20241209 182400 1380270675 1032 1032 1032 1032 0
37 20241209 182300 1380270675 1032 1032 1032 1032 0
38 20241209 182200 1380270675 1032 1032 1032 1032 0
39 20241209 182100 1380270675 1032 1032 1032 1032 0
40 20241209 182000 1380270675 1032 1032 1032 1032 0
41 20241209 181900 1380270675 1032 1032 1032 1032 0
42 20241209 181800 1380270675 1032 1032 1032 1032 0
43 20241209 181700 1380270675 1032 1032 1032 1032 0
44 20241209 181600 1380270675 1032 1032 1032 1032 0
45 20241209 181500 1380270675 1032 1032 1032 1032 0
46 20241209 181400 1380270675 1032 1032 1032 1032 0
47 20241209 181300 1380270675 1032 1032 1032 1032 0
48 20241209 181200 1380270675 1032 1032 1032 1032 0
49 20241209 181100 1380270675 1032 1032 1032 1032 0
50 20241209 181000 1380270675 1032 1032 1032 1032 0
51 20241209 180900 1380270675 1032 1032 1032 1032 0
52 20241209 180800 1380270675 1032 1032 1032 1032 0
53 20241209 180700 1380270675 1032 1032 1032 1032 0
54 20241209 180600 1380270675 1032 1032 1032 1032 0
55 20241209 180500 1380270675 1032 1032 1032 1032 0
56 20241209 180400 1380270675 1032 1032 1032 1032 0
57 20241209 180300 1380270675 1032 1032 1032 1032 0
58 20241209 180200 1380270675 1032 1032 1032 1032 0
59 20241209 180100 1380270675 1032 1032 1032 1032 0
60 20241209 180000 1380270675 1032 1032 1032 1032 0
61 20241209 175900 1380270675 1032 1032 1032 1032 0
62 20241209 175800 1380270675 1032 1032 1032 1032 23367
63 20241209 175700 1380270675 1032 1032 1032 1032 0
64 20241209 175600 1380270675 1032 1032 1032 1032 0
65 20241209 175500 1380270675 1032 1032 1032 1032 0
66 20241209 175400 1380270675 1032 1032 1032 1032 0
67 20241209 175300 1380270675 1032 1032 1032 1032 0
68 20241209 175200 1380270675 1032 1032 1032 1032 0
69 20241209 175100 1380270675 1032 1032 1032 1032 0
70 20241209 175000 1380270675 1032 1032 1032 1032 0
71 20241209 174900 1380270675 1032 1032 1032 1032 0
72 20241209 174800 1380270675 1032 1032 1032 1032 0
73 20241209 174700 1380270675 1032 1032 1032 1032 0
74 20241209 174600 1380270675 1032 1032 1032 1032 0
75 20241209 174500 1380270675 1032 1032 1032 1032 0
76 20241209 174400 1380270675 1032 1032 1032 1032 0
77 20241209 174300 1380270675 1032 1032 1032 1032 0
78 20241209 174200 1380270675 1032 1032 1032 1032 0
79 20241209 174100 1380270675 1032 1032 1032 1032 0
80 20241209 174000 1380270675 1032 1032 1032 1032 0
81 20241209 173900 1380270675 1032 1032 1032 1032 0
82 20241209 173800 1380270675 1032 1032 1032 1032 0
83 20241209 173700 1380270675 1032 1032 1032 1032 0
84 20241209 173600 1380270675 1032 1032 1032 1032 0
85 20241209 173500 1380270675 1032 1032 1032 1032 0
86 20241209 173400 1380270675 1032 1032 1032 1032 0
87 20241209 173300 1380270675 1032 1032 1032 1032 0
88 20241209 173200 1380270675 1032 1032 1032 1032 0
89 20241209 173100 1380270675 1032 1032 1032 1032 0
90 20241209 173000 1380270675 1032 1032 1032 1032 0
91 20241209 172900 1380270675 1032 1032 1032 1032 0
92 20241209 172800 1380270675 1032 1032 1032 1032 23367
93 20241209 172700 1380270675 1032 1032 1032 1032 0
94 20241209 172600 1380270675 1032 1032 1032 1032 0
95 20241209 172500 1380270675 1032 1032 1032 1032 0
96 20241209 172400 1380270675 1032 1032 1032 1032 0
97 20241209 172300 1380270675 1032 1032 1032 1032 0
98 20241209 172200 1380270675 1032 1032 1032 1032 0
99 20241209 172100 1380270675 1032 1032 1032 1032 0
100 20241209 172000 1380270675 1032 1032 1032 1032 0
101 20241209 171900 1380270675 1032 1032 1032 1032 0
102 20241209 171800 1380270675 1032 1032 1032 1032 0
103 20241209 171700 1380270675 1032 1032 1032 1032 0
104 20241209 171600 1380270675 1032 1032 1032 1032 0
105 20241209 171500 1380270675 1032 1032 1032 1032 0
106 20241209 171400 1380270675 1032 1032 1032 1032 0
107 20241209 171300 1380270675 1032 1032 1032 1032 0
108 20241209 171200 1380270675 1032 1032 1032 1032 0
109 20241209 171100 1380270675 1032 1032 1032 1032 0
110 20241209 171000 1380270675 1032 1032 1032 1032 0
111 20241209 170900 1380270675 1032 1032 1032 1032 0
112 20241209 170800 1380270675 1032 1032 1032 1032 0
113 20241209 170700 1380270675 1032 1032 1032 1032 0
114 20241209 170600 1380270675 1032 1032 1032 1032 0
115 20241209 170500 1380270675 1032 1032 1032 1032 0
116 20241209 170400 1380270675 1032 1032 1032 1032 0
117 20241209 170300 1380270675 1032 1032 1032 1032 0
118 20241209 170200 1380270675 1032 1032 1032 1032 0
119 20241209 170100 1380270675 1032 1032 1032 1032 0
120 20241209 170000 1380270675 1032 1032 1032 1032 0
121 20241209 165900 1380270675 1032 1032 1032 1032 0
122 20241209 165800 1380270675 1032 1032 1032 1032 23367
123 20241209 165700 1380270675 1032 1032 1032 1032 0
124 20241209 165600 1380270675 1032 1032 1032 1032 0
125 20241209 165500 1380270675 1032 1032 1032 1032 0
126 20241209 165400 1380270675 1032 1032 1032 1032 0
127 20241209 165300 1380270675 1032 1032 1032 1032 0
128 20241209 165200 1380270675 1032 1032 1032 1032 0
129 20241209 165100 1380270675 1032 1032 1032 1032 0
130 20241209 165000 1380270675 1032 1032 1032 1032 0
131 20241209 164900 1380270675 1032 1032 1032 1032 0
132 20241209 164800 1380270675 1032 1032 1032 1032 0
133 20241209 164700 1380270675 1032 1032 1032 1032 0
134 20241209 164600 1380270675 1032 1032 1032 1032 0
135 20241209 164500 1380270675 1032 1032 1032 1032 0
136 20241209 164400 1380270675 1032 1032 1032 1032 0
137 20241209 164300 1380270675 1032 1032 1032 1032 0
138 20241209 164200 1380270675 1032 1032 1032 1032 0
139 20241209 164100 1380270675 1032 1032 1032 1032 0
140 20241209 164000 1380270675 1032 1032 1032 1032 0
141 20241209 163900 1380270675 1032 1032 1032 1032 0
142 20241209 163800 1380270675 1032 1032 1032 1032 0
143 20241209 163700 1380270675 1032 1032 1032 1032 0
144 20241209 163600 1380270675 1032 1032 1032 1032 0
145 20241209 163500 1380270675 1032 1032 1032 1032 0
146 20241209 163400 1380270675 1032 1032 1032 1032 0
147 20241209 163300 1380270675 1032 1032 1032 1032 0
148 20241209 163200 1380270675 1032 1032 1032 1032 0
149 20241209 163100 1380270675 1032 1032 1032 1032 0
150 20241209 163000 1380270675 1032 1032 1032 1032 0
151 20241209 162900 1380270675 1032 1032 1032 1032 0
152 20241209 162800 1380270675 1032 1032 1032 1032 23367
153 20241209 162700 1380270675 1032 1032 1032 1032 0
154 20241209 162600 1380270675 1032 1032 1032 1032 0
155 20241209 162500 1380270675 1032 1032 1032 1032 0
156 20241209 162400 1380270675 1032 1032 1032 1032 0
157 20241209 162300 1380270675 1032 1032 1032 1032 0
158 20241209 162200 1380270675 1032 1032 1032 1032 0
159 20241209 162100 1380270675 1032 1032 1032 1032 0
160 20241209 162000 1380270675 1032 1032 1032 1032 0
161 20241209 161900 1380270675 1032 1032 1032 1032 0
162 20241209 161800 1380270675 1032 1032 1032 1032 0
163 20241209 161700 1380270675 1032 1032 1032 1032 0
164 20241209 161600 1380270675 1032 1032 1032 1032 0
165 20241209 161500 1380270675 1032 1032 1032 1032 0
166 20241209 161400 1380270675 1032 1032 1032 1032 0
167 20241209 161300 1380270675 1032 1032 1032 1032 0
168 20241209 161200 1380270675 1032 1032 1032 1032 0
169 20241209 161100 1380270675 1032 1032 1032 1032 0
170 20241209 161000 1380270675 1032 1032 1032 1032 0
171 20241209 160900 1380270675 1032 1032 1032 1032 0
172 20241209 160800 1380270675 1032 1032 1032 1032 0
173 20241209 160700 1380270675 1032 1032 1032 1032 0
174 20241209 160600 1380270675 1032 1032 1032 1032 0
175 20241209 160500 1380270675 1032 1032 1032 1032 0
176 20241209 160400 1380270675 1032 1032 1032 1032 0
177 20241209 160300 1380270675 1032 1032 1032 1032 0
178 20241209 160200 1380270675 1032 1032 1032 1032 0
179 20241209 160100 1380270675 1032 1032 1032 1032 0
180 20241209 160000 1380270675 1032 1032 1032 1032 0
181 20241209 155900 1380270675 1032 1032 1032 1032 0
182 20241209 155800 1380270675 1032 1032 1032 1032 23367
183 20241209 155700 1380270675 1032 1032 1032 1032 0
184 20241209 155600 1380270675 1032 1032 1032 1032 0
185 20241209 155500 1380270675 1032 1032 1032 1032 0
186 20241209 155400 1380270675 1032 1032 1032 1032 0
187 20241209 155300 1380270675 1032 1032 1032 1032 0
188 20241209 155200 1380270675 1032 1032 1032 1032 0
189 20241209 155100 1380270675 1032 1032 1032 1032 0
190 20241209 155000 1380270675 1032 1032 1032 1032 0
191 20241209 154900 1380270675 1032 1032 1032 1032 0
192 20241209 154800 1380270675 1032 1032 1032 1032 0
193 20241209 154700 1380270675 1032 1032 1032 1032 0
194 20241209 154600 1380270675 1032 1032 1032 1032 0
195 20241209 154500 1380270675 1032 1032 1032 1032 0
196 20241209 154400 1380270675 1032 1032 1032 1032 0
197 20241209 154300 1380270675 1032 1032 1032 1032 0
198 20241209 154200 1380270675 1032 1032 1032 1032 0
199 20241209 154100 1380270675 1032 1032 1032 1032 0
200 20241209 154000 1380270675 1032 1032 1032 1032 0
201 20241209 153900 1380270675 1032 1032 1032 1032 0
202 20241209 153800 1380270675 1032 1032 1032 1032 0
203 20241209 153700 1380270675 1032 1032 1032 1032 0
204 20241209 153600 1380270675 1032 1032 1032 1032 0
205 20241209 153500 1380270675 1032 1032 1032 1032 0
206 20241209 153400 1380270675 1032 1032 1032 1032 0
207 20241209 153300 1380270675 1032 1032 1032 1032 0
208 20241209 153200 1380270675 1032 1032 1032 1032 0
209 20241209 153100 1380270675 1032 1032 1032 1032 0
210 20241209 153000 1380270675 1032 1032 1032 1032 23367
211 20241209 152900 1356155931 1034 1034 1034 1034 0
212 20241209 152800 1356155931 1034 1034 1034 1034 0
213 20241209 152700 1356155931 1034 1034 1034 1034 0
214 20241209 152600 1356155931 1034 1034 1034 1034 0
215 20241209 152500 1356155931 1034 1034 1034 1034 0
216 20241209 152400 1356155931 1034 1034 1034 1034 0
217 20241209 152300 1356155931 1034 1034 1034 1034 0
218 20241209 152200 1356155931 1034 1034 1034 1034 0
219 20241209 152100 1356155931 1034 1034 1034 1034 0
220 20241209 152000 1356155931 1034 1034 1034 1034 0
221 20241209 151900 1356155931 1034 1033 1034 1033 161
222 20241209 151800 1355989609 1033 1033 1034 1033 2442
223 20241209 151700 1353466948 1033 1033 1034 1032 1382
224 20241209 151600 1352039946 1032 1031 1034 1031 1894
225 20241209 151500 1350083667 1032 1031 1033 1031 2055
226 20241209 151400 1347963775 1031 1031 1033 1031 5398
227 20241209 151300 1342398366 1031 1032 1033 1031 4492
228 20241209 151200 1337763099 1032 1032 1033 1030 2069
229 20241209 151100 1335628603 1032 1033 1035 1031 4296
230 20241209 151000 1331197139 1032 1033 1034 1032 7768
231 20241209 150900 1323180041 1033 1034 1034 1031 3415
232 20241209 150800 1319655232 1034 1035 1035 1034 662
233 20241209 150700 1318970692 1035 1036 1036 1035 734
234 20241209 150600 1318210951 1035 1036 1036 1035 4019
235 20241209 150500 1314047624 1036 1036 1036 1036 915
236 20241209 150400 1313099684 1036 1036 1036 1036 54
237 20241209 150300 1313043740 1036 1034 1036 1034 18981
238 20241209 150200 1293391046 1034 1034 1034 1031 3
239 20241209 150100 1293387947 1036 1033 1036 1030 37491
240 20241209 150000 1254695648 1033 1033 1034 1033 9096
241 20241209 145900 1245292392 1033 1035 1035 1033 2047
242 20241209 145800 1243176404 1034 1032 1036 1032 2708
243 20241209 145700 1240379462 1032 1034 1035 1032 6186
244 20241209 145600 1233985772 1031 1034 1034 1031 5408
245 20241209 145500 1228400192 1035 1035 1035 1031 1696
246 20241209 145400 1226645621 1031 1031 1031 1031 816
247 20241209 145300 1225804325 1030 1035 1035 1030 3494
248 20241209 145200 1222192905 1036 1035 1036 1031 7445
249 20241209 145100 1214509272 1035 1035 1035 1035 125
250 20241209 145000 1214379897 1035 1035 1035 1035 504
251 20241209 144900 1213858257 1034 1035 1035 1034 201
252 20241209 144800 1213650223 1035 1034 1035 1034 631
253 20241209 144700 1212997369 1035 1035 1035 1035 570
254 20241209 144600 1212407419 1036 1036 1036 1036 2720
255 20241209 144500 1209589499 1036 1033 1036 1032 21334
256 20241209 144400 1187500196 1032 1032 1032 1032 31
257 20241209 144300 1187468204 1031 1035 1035 1031 5501
258 20241209 144200 1181795813 1034 1033 1034 1031 9017
259 20241209 144100 1172491413 1032 1032 1032 1032 1000
260 20241209 144000 1171459413 1039 1033 1040 1032 2681
261 20241209 143900 1168681296 1033 1037 1037 1033 5291
262 20241209 143800 1163212395 1041 1036 1041 1036 1495
263 20241209 143700 1161660223 1038 1036 1038 1035 4516
264 20241209 143600 1156981638 1036 1039 1039 1036 122
265 20241209 143500 1156854946 1038 1038 1038 1038 10
266 20241209 143400 1156844566 1039 1035 1039 1035 3788
267 20241209 143300 1152912566 1035 1035 1035 1035 801
268 20241209 143200 1152083531 1035 1038 1039 1035 32037
269 20241209 143100 1118900638 1038 1038 1038 1038 500
270 20241209 143000 1118381638 1038 1038 1038 1038 146
271 20241209 142900 1118230090 1038 1038 1038 1038 57
272 20241209 142800 1118170924 1038 1038 1038 1038 52
273 20241209 142700 1118116948 1037 1040 1040 1037 4199
274 20241209 142600 1113756362 1040 1042 1042 1040 410
275 20241209 142500 1113329942 1040 1040 1040 1040 0
276 20241209 142400 1113329942 1040 1040 1040 1039 581
277 20241209 142300 1112725752 1040 1040 1040 1040 1241
278 20241209 142200 1111435112 1040 1040 1040 1040 382
279 20241209 142100 1111037832 1042 1042 1042 1042 3
280 20241209 142000 1111034706 1040 1040 1040 1040 1
281 20241209 141900 1111033666 1040 1039 1040 1039 6175
282 20241209 141800 1104611967 1040 1039 1040 1039 144
283 20241209 141700 1104462321 1040 1038 1040 1038 21
284 20241209 141600 1104440483 1040 1040 1040 1040 2079
285 20241209 141500 1102278323 1037 1040 1040 1037 2531
286 20241209 141400 1099649818 1040 1040 1040 1040 550
287 20241209 141300 1099077818 1040 1041 1041 1040 13142
288 20241209 141200 1085406996 1041 1041 1041 1041 798
289 20241209 141100 1084576278 1041 1041 1041 1041 22
290 20241209 141000 1084553376 1041 1042 1042 1041 489
291 20241209 140900 1084044017 1042 1040 1042 1040 2812
292 20241209 140800 1081114723 1040 1040 1040 1040 4600
293 20241209 140700 1076330723 1040 1040 1040 1040 50
294 20241209 140600 1076278723 1041 1041 1042 1041 8398
295 20241209 140500 1067535447 1041 1041 1041 1041 1000
296 20241209 140400 1066494447 1039 1042 1042 1039 4488
297 20241209 140300 1061818275 1042 1042 1042 1042 1500
298 20241209 140200 1060255275 1042 1042 1042 1042 0
299 20241209 140100 1060255275 1042 1042 1042 1042 0
300 20241209 140000 1060255275 1042 1037 1042 1036 10002
301 20241209 135900 1049892139 1036 1040 1043 1035 10021
302 20241209 135800 1039500133 1043 1043 1043 1043 0
303 20241209 135700 1039500133 1043 1043 1043 1043 428
304 20241209 135600 1039053729 1043 1040 1043 1040 260
305 20241209 135500 1038782699 1043 1040 1043 1040 10
306 20241209 135400 1038772296 1044 1044 1044 1044 34
307 20241209 135300 1038736800 1044 1040 1044 1040 6516
308 20241209 135200 1031946537 1040 1040 1040 1040 0
309 20241209 135100 1031946537 1040 1040 1040 1040 3267
310 20241209 135000 1028548857 1040 1042 1042 1039 2093
311 20241209 134900 1026371050 1042 1042 1042 1042 1
312 20241209 134800 1026370008 1041 1041 1041 1041 1110
313 20241209 134700 1025214498 1043 1043 1043 1043 0
314 20241209 134600 1025214498 1043 1041 1043 1041 325
315 20241209 134500 1024875773 1041 1041 1041 1041 7
316 20241209 134400 1024868486 1041 1041 1041 1041 0
317 20241209 134300 1024868486 1041 1041 1041 1041 10
318 20241209 134200 1024858076 1041 1041 1043 1041 2797
319 20241209 134100 1021941211 1043 1043 1043 1043 1000
320 20241209 134000 1020898211 1043 1043 1043 1043 10
321 20241209 133900 1020887781 1042 1042 1042 1042 500
322 20241209 133800 1020366781 1042 1042 1042 1042 0
323 20241209 133700 1020366781 1042 1036 1042 1036 1158
324 20241209 133600 1019165173 1036 1041 1041 1036 20000
325 20241209 133500 998431246 1040 1043 1043 1040 5100
326 20241209 133400 993123406 1048 1043 1048 1043 29
327 20241209 133300 993093119 1050 1050 1050 1043 610
328 20241209 133200 992455981 1051 1045 1052 1044 2001
329 20241209 133100 990359310 1053 1045 1053 1045 24021
330 20241209 133000 965165825 1045 1045 1045 1045 3660
331 20241209 132900 961341125 1046 1045 1046 1045 2438
332 20241209 132800 958792430 1045 1045 1045 1045 72
333 20241209 132700 958717190 1044 1044 1045 1042 1946
334 20241209 132600 956686017 1042 1042 1042 1042 33
335 20241209 132500 956651631 1043 1045 1045 1043 1664
336 20241209 132400 954915971 1044 1044 1044 1044 746
337 20241209 132300 954137147 1043 1043 1043 1043 0
338 20241209 132200 954137147 1043 1043 1043 1043 0
339 20241209 132100 954137147 1043 1046 1047 1043 610
340 20241209 132000 953499172 1047 1047 1047 1047 0
341 20241209 131900 953499172 1047 1047 1047 1047 0
342 20241209 131800 953499172 1047 1046 1047 1046 756
343 20241209 131700 952708364 1040 1040 1040 1040 7460
344 20241209 131600 944949964 1040 1040 1040 1039 2256
345 20241209 131500 942603842 1040 1046 1046 1040 20000
346 20241209 131400 921794288 1046 1043 1046 1043 13079
347 20241209 131300 908139737 1043 1041 1043 1041 5
348 20241209 131200 908134530 1044 1041 1044 1041 9638
349 20241209 131100 898078394 1043 1043 1043 1043 3
350 20241209 131000 898075265 1041 1041 1043 1041 1150
351 20241209 130900 896877915 1040 1042 1043 1040 108
352 20241209 130800 896765305 1040 1042 1042 1040 16995
353 20241209 130700 879087559 1043 1042 1043 1040 11730
354 20241209 130600 866877267 1044 1041 1044 1041 5505
355 20241209 130500 861146502 1040 1041 1041 1040 1000
356 20241209 130400 860106002 1041 1041 1041 1041 3145
357 20241209 130300 856832057 1041 1044 1044 1041 9101
358 20241209 130200 847357482 1044 1045 1045 1040 13004
359 20241209 130100 833826136 1045 1048 1048 1045 765
360 20241209 130000 833024671 1048 1048 1048 1048 10
361 20241209 125900 833014191 1048 1048 1048 1048 45
362 20241209 125800 832967031 1048 1047 1048 1043 7017
363 20241209 125700 825644241 1047 1046 1047 1046 527
364 20241209 125600 825092930 1048 1048 1049 1048 7309
365 20241209 125500 817433090 1048 1048 1048 1048 960
366 20241209 125400 816427010 1045 1045 1045 1045 751
367 20241209 125300 815642215 1045 1046 1048 1045 641
368 20241209 125200 814971963 1046 1045 1046 1045 815
369 20241209 125100 814119925 1045 1047 1047 1045 9548
370 20241209 125000 804140443 1047 1047 1047 1047 54
371 20241209 124900 804083905 1048 1048 1048 1047 15
372 20241209 124800 804068195 1048 1047 1048 1047 20
373 20241209 124700 804047242 1047 1047 1047 1047 155
374 20241209 124600 803884957 1048 1048 1048 1048 0
375 20241209 124500 803884957 1048 1047 1048 1047 12
376 20241209 124400 803872391 1046 1047 1047 1046 1710
377 20241209 124300 802082653 1048 1047 1048 1047 2340
378 20241209 124200 799632460 1047 1047 1047 1047 0
379 20241209 124100 799632460 1047 1048 1048 1047 1496
380 20241209 124000 798064653 1048 1048 1048 1048 0
381 20241209 123900 798064653 1048 1048 1048 1048 12
382 20241209 123800 798052077 1047 1047 1047 1047 200
383 20241209 123700 797842677 1046 1047 1047 1046 1893
384 20241209 123600 795861455 1047 1047 1047 1047 10
385 20241209 123500 795850985 1047 1047 1047 1047 380
386 20241209 123400 795453125 1046 1050 1050 1046 3013
387 20241209 123300 792300077 1048 1048 1048 1048 260
388 20241209 123200 792027597 1048 1048 1050 1047 299
389 20241209 123100 791714160 1048 1050 1050 1048 116
390 20241209 123000 791592472 1050 1047 1050 1047 27
391 20241209 122900 791564176 1047 1048 1050 1047 2074
392 20241209 122800 789391629 1048 1048 1050 1048 148
393 20241209 122700 789236523 1048 1048 1048 1048 846
394 20241209 122600 788349915 1050 1050 1050 1048 1010
395 20241209 122500 787290867 1050 1051 1051 1050 1386
396 20241209 122400 785835566 1051 1053 1053 1051 452
397 20241209 122300 785360488 1051 1053 1053 1051 5383
398 20241209 122200 779701941 1055 1055 1055 1055 0
399 20241209 122100 779701941 1055 1055 1055 1055 1
400 20241209 122000 779700886 1055 1055 1055 1055 7
401 20241209 121900 779693501 1055 1055 1055 1055 13
402 20241209 121800 779679786 1051 1050 1051 1050 1434
403 20241209 121700 778173752 1050 1050 1050 1050 86
404 20241209 121600 778083452 1050 1051 1051 1050 1111
405 20241209 121500 776915792 1050 1051 1051 1050 100
406 20241209 121400 776810709 1055 1054 1055 1050 1115
407 20241209 121300 775638217 1054 1054 1054 1054 1107
408 20241209 121200 774471439 1054 1055 1056 1054 3403
409 20241209 121100 770882069 1054 1055 1055 1054 2654
410 20241209 121000 768082345 1054 1055 1055 1054 1558
411 20241209 120900 766440212 1054 1053 1054 1053 1472
412 20241209 120800 764889380 1052 1053 1053 1052 1649
413 20241209 120700 763154339 1053 1052 1053 1052 221
414 20241209 120600 762921826 1052 1052 1052 1052 329
415 20241209 120500 762575718 1052 1053 1053 1052 126
416 20241209 120400 762443140 1053 1053 1053 1053 0
417 20241209 120300 762443140 1053 1053 1053 1053 0
418 20241209 120200 762443140 1053 1053 1053 1053 743
419 20241209 120100 761660761 1053 1052 1053 1052 55
420 20241209 120000 761602900 1051 1051 1052 1051 1133
421 20241209 115900 760411555 1051 1051 1051 1051 147
422 20241209 115800 760257058 1051 1049 1051 1049 402
423 20241209 115700 759835352 1049 1049 1049 1049 522
424 20241209 115600 759287774 1051 1051 1051 1051 2
425 20241209 115500 759285672 1051 1051 1051 1051 1020
426 20241209 115400 758213652 1051 1051 1052 1051 223
427 20241209 115300 757979264 1051 1051 1051 1051 200
428 20241209 115200 757769064 1047 1053 1054 1047 45818
429 20241209 115100 709659633 1054 1054 1054 1054 30
430 20241209 115000 709628013 1054 1054 1054 1054 152
431 20241209 114900 709467805 1054 1054 1054 1054 733
432 20241209 114800 708695223 1054 1054 1054 1054 395
433 20241209 114700 708278893 1058 1056 1058 1054 10984
434 20241209 114600 696692666 1056 1056 1056 1056 0
435 20241209 114500 696692666 1056 1057 1058 1056 1171
436 20241209 114400 695455564 1057 1057 1057 1057 500
437 20241209 114300 694927064 1057 1057 1057 1057 3
438 20241209 114200 694923893 1057 1057 1057 1057 0
439 20241209 114100 694923893 1057 1057 1057 1057 1461
440 20241209 114000 693379616 1059 1058 1059 1057 913
441 20241209 113900 692413641 1059 1059 1059 1059 0
442 20241209 113800 692413641 1059 1059 1059 1059 103
443 20241209 113700 692304564 1059 1059 1059 1059 107
444 20241209 113600 692191251 1059 1059 1059 1059 250
445 20241209 113500 691926501 1059 1060 1060 1059 23
446 20241209 113400 691902131 1058 1060 1060 1058 101
447 20241209 113300 691795233 1062 1062 1062 1062 1257
448 20241209 113200 690460299 1062 1061 1062 1061 2847
449 20241209 113100 687437786 1062 1061 1062 1061 417
450 20241209 113000 686995127 1061 1060 1061 1060 796
451 20241209 112900 686151354 1058 1060 1060 1058 1502
452 20241209 112800 684561178 1060 1059 1060 1059 3580
453 20241209 112700 680769954 1058 1059 1059 1058 4477
454 20241209 112600 676033278 1058 1060 1060 1058 6767
455 20241209 112500 668871498 1059 1060 1060 1059 4210
456 20241209 112400 664413098 1059 1059 1059 1059 1163
457 20241209 112300 663181481 1059 1059 1059 1059 4049
458 20241209 112200 658893590 1059 1060 1060 1059 2097
459 20241209 112100 656672413 1059 1060 1060 1059 4014
460 20241209 112000 652421574 1059 1059 1059 1058 7312
461 20241209 111900 644680934 1060 1060 1060 1060 14
462 20241209 111800 644666094 1060 1060 1061 1060 5074
463 20241209 111700 639287522 1061 1061 1061 1061 229
464 20241209 111600 639044553 1063 1063 1063 1063 483
465 20241209 111500 638531124 1063 1063 1063 1063 0
466 20241209 111400 638531124 1063 1063 1063 1063 0
467 20241209 111300 638531124 1063 1063 1063 1063 1
468 20241209 111200 638530061 1060 1063 1063 1060 508
469 20241209 111100 637990249 1063 1060 1063 1060 1173
470 20241209 111000 636746830 1060 1060 1060 1060 840
471 20241209 110900 635856430 1060 1060 1060 1060 2
472 20241209 110800 635854310 1060 1059 1060 1059 541
473 20241209 110700 635280858 1060 1060 1060 1060 2
474 20241209 110600 635278738 1060 1060 1060 1060 1003
475 20241209 110500 634215558 1064 1064 1064 1064 0
476 20241209 110400 634215558 1064 1060 1064 1060 10604
477 20241209 110300 622975278 1060 1063 1065 1060 13394
478 20241209 110200 608766475 1065 1065 1065 1065 3
479 20241209 110100 608763280 1065 1065 1065 1065 12
480 20241209 110000 608750500 1063 1062 1063 1062 634
481 20241209 105900 608077158 1063 1063 1063 1063 32
482 20241209 105800 608043142 1063 1063 1063 1063 2160
483 20241209 105700 605747062 1065 1065 1065 1065 0
484 20241209 105600 605747062 1065 1064 1065 1063 2364
485 20241209 105500 603231945 1064 1065 1065 1064 170
486 20241209 105400 603051015 1065 1066 1066 1065 2142
487 20241209 105300 600769692 1066 1066 1066 1066 1121
488 20241209 105200 599574706 1066 1066 1066 1066 489
489 20241209 105100 599053432 1066 1066 1066 1066 53
490 20241209 105000 598996934 1065 1066 1066 1065 1310
491 20241209 104900 597600524 1066 1067 1067 1065 643
492 20241209 104800 596915131 1067 1067 1067 1067 306
493 20241209 104700 596588629 1067 1067 1067 1067 13
494 20241209 104600 596574758 1067 1068 1068 1067 147
495 20241209 104500 596417867 1068 1068 1068 1068 0
496 20241209 104400 596417867 1068 1069 1071 1068 974
497 20241209 104300 595377528 1071 1068 1071 1068 2927
498 20241209 104200 592248591 1068 1069 1069 1068 14
499 20241209 104100 592233626 1069 1070 1070 1069 2098
500 20241209 104000 589990766 1070 1070 1070 1070 286
501 20241209 103900 589684746 1067 1070 1070 1067 1109
502 20241209 103800 588498443 1065 1070 1070 1065 3202
503 20241209 103700 585073303 1070 1070 1070 1070 14
504 20241209 103600 585058323 1070 1070 1070 1070 2019
505 20241209 103500 582897993 1070 1070 1070 1065 5618
506 20241209 103400 576914783 1070 1070 1070 1070 15
507 20241209 103300 576898733 1071 1071 1071 1071 13
508 20241209 103200 576884810 1071 1069 1071 1065 300
509 20241209 103100 576564730 1069 1069 1070 1069 10010
510 20241209 103000 565854572 1070 1070 1070 1070 38
511 20241209 102900 565813912 1070 1070 1070 1070 17
512 20241209 102800 565795722 1063 1070 1070 1063 3667
513 20241209 102700 561876073 1070 1070 1070 1070 13
514 20241209 102600 561862163 1070 1070 1070 1070 550
515 20241209 102500 561273663 1067 1067 1069 1067 7274
516 20241209 102400 553502189 1067 1062 1067 1062 655
517 20241209 102300 552803739 1062 1066 1066 1062 2040
518 20241209 102200 550633784 1067 1065 1067 1065 928
519 20241209 102100 549644823 1067 1067 1067 1067 25
520 20241209 102000 549618148 1067 1066 1067 1066 2
521 20241209 101900 549616015 1064 1064 1064 1064 290
522 20241209 101800 549307455 1064 1065 1067 1064 1028
523 20241209 101700 548213025 1067 1067 1067 1067 13
524 20241209 101600 548199154 1065 1066 1067 1065 707
525 20241209 101500 547445367 1068 1068 1068 1068 1002
526 20241209 101400 546375231 1067 1067 1067 1067 1576
527 20241209 101300 544693639 1068 1068 1068 1067 14
528 20241209 101200 544678688 1069 1069 1069 1069 100
529 20241209 101100 544571788 1066 1069 1069 1066 500
530 20241209 101000 544038188 1069 1070 1070 1069 23
531 20241209 100900 544013600 1068 1068 1068 1068 388
532 20241209 100800 543599216 1068 1068 1068 1068 177
533 20241209 100700 543410180 1068 1068 1068 1065 177
534 20241209 100600 543221477 1064 1068 1068 1064 1189
535 20241209 100500 541955324 1068 1068 1068 1068 25
536 20241209 100400 541928624 1068 1069 1070 1067 2570
537 20241209 100300 539181308 1069 1069 1069 1069 33
538 20241209 100200 539146031 1069 1068 1069 1066 2110
539 20241209 100100 536895020 1068 1065 1068 1065 4385
540 20241209 100000 532223610 1063 1063 1063 1063 0
541 20241209 095900 532223610 1063 1063 1063 1063 1000
542 20241209 095800 531160610 1064 1062 1064 1060 4246
543 20241209 095700 526645895 1062 1062 1062 1061 23630
544 20241209 095600 501550867 1056 1057 1061 1056 4094
545 20241209 095500 497212972 1056 1056 1056 1056 669
546 20241209 095400 496506508 1056 1056 1057 1056 3013
547 20241209 095300 493323780 1057 1061 1061 1057 8853
548 20241209 095200 483963102 1061 1060 1062 1060 1051
549 20241209 095100 482848006 1058 1062 1062 1058 2782
550 20241209 095000 479900210 1062 1061 1062 1061 1401
551 20241209 094900 478413025 1060 1060 1060 1060 3000
552 20241209 094800 475233025 1061 1061 1061 1060 1067
553 20241209 094700 474100943 1061 1061 1061 1061 33
554 20241209 094600 474065930 1061 1059 1061 1059 3702
555 20241209 094500 470141971 1059 1055 1059 1055 2649
556 20241209 094400 467347238 1055 1056 1056 1055 3016
557 20241209 094300 464163278 1056 1058 1060 1055 10384
558 20241209 094200 453197139 1057 1060 1060 1057 6813
559 20241209 094100 445982619 1059 1059 1060 1058 9911
560 20241209 094000 435486787 1059 1057 1059 1057 1982
561 20241209 093900 433390888 1056 1056 1056 1055 5151
562 20241209 093800 427951559 1056 1057 1057 1055 1308
563 20241209 093700 426570400 1057 1056 1057 1056 2475
564 20241209 093600 423956414 1056 1054 1056 1052 5185
565 20241209 093500 418492883 1056 1056 1056 1056 21
566 20241209 093400 418470707 1056 1057 1057 1050 5079
567 20241209 093300 413126270 1057 1056 1057 1056 10292
568 20241209 093200 402257834 1056 1054 1056 1050 4370
569 20241209 093100 397652625 1054 1055 1055 1050 2043
570 20241209 093000 395505813 1051 1052 1052 1051 5468
571 20241209 092900 389758405 1055 1053 1055 1051 3021
572 20241209 092800 386581654 1055 1055 1055 1053 5853
573 20241209 092700 380416513 1055 1055 1055 1055 892
574 20241209 092600 379475453 1055 1053 1056 1053 2734
575 20241209 092500 376593548 1054 1053 1056 1051 14121
576 20241209 092400 361718700 1052 1051 1053 1051 17410
577 20241209 092300 343417651 1051 1058 1058 1051 21572
578 20241209 092200 320731155 1055 1057 1058 1055 1416
579 20241209 092100 319235251 1057 1055 1057 1051 15990
580 20241209 092000 302411302 1052 1052 1052 1052 0
581 20241209 091900 302411302 1052 1053 1058 1052 9156
582 20241209 091800 292764983 1057 1054 1058 1052 36550
583 20241209 091700 254238667 1057 1056 1057 1053 1757
584 20241209 091600 252386208 1057 1060 1060 1052 15161
585 20241209 091500 236407268 1058 1060 1060 1055 8764
586 20241209 091400 227146727 1066 1060 1066 1058 5036
587 20241209 091300 221804142 1059 1061 1062 1059 8254
588 20241209 091200 213054346 1060 1061 1061 1059 1153
589 20241209 091100 211832525 1060 1062 1065 1060 15183
590 20241209 091000 195725888 1062 1066 1066 1062 619
591 20241209 090900 195068112 1066 1070 1070 1061 14516
592 20241209 090800 179622967 1070 1066 1074 1066 19314
593 20241209 090700 158965370 1062 1068 1068 1062 588
594 20241209 090600 158339787 1068 1069 1069 1057 4384
595 20241209 090500 153671475 1070 1070 1072 1058 36068
596 20241209 090400 115269979 1062 1072 1072 1060 18335
597 20241209 090300 95787497 1072 1072 1072 1071 3902
598 20241209 090200 91605454 1072 1079 1079 1065 3906
599 20241209 090100 87421283 1079 1093 1093 1079 1815
600 20241209 090000 85458366 1090 1100 1108 1090 61944