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

601
012800/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,1525459779,1156,1156,1156,1156,16212
20241209,185800,1525459779,1156,1156,1156,1156,0
20241209,185700,1525459779,1156,1156,1156,1156,0
20241209,185600,1525459779,1156,1156,1156,1156,0
20241209,185500,1525459779,1156,1156,1156,1156,0
20241209,185400,1525459779,1156,1156,1156,1156,0
20241209,185300,1525459779,1156,1156,1156,1156,0
20241209,185200,1525459779,1156,1156,1156,1156,0
20241209,185100,1525459779,1156,1156,1156,1156,0
20241209,185000,1525459779,1156,1156,1156,1156,0
20241209,184900,1525459779,1156,1156,1156,1156,0
20241209,184800,1525459779,1156,1156,1156,1156,0
20241209,184700,1525459779,1156,1156,1156,1156,0
20241209,184600,1525459779,1156,1156,1156,1156,0
20241209,184500,1525459779,1156,1156,1156,1156,0
20241209,184400,1525459779,1156,1156,1156,1156,0
20241209,184300,1525459779,1156,1156,1156,1156,0
20241209,184200,1525459779,1156,1156,1156,1156,0
20241209,184100,1525459779,1156,1156,1156,1156,0
20241209,184000,1525459779,1156,1156,1156,1156,0
20241209,183900,1525459779,1156,1156,1156,1156,0
20241209,183800,1525459779,1156,1156,1156,1156,0
20241209,183700,1525459779,1156,1156,1156,1156,0
20241209,183600,1525459779,1156,1156,1156,1156,0
20241209,183500,1525459779,1156,1156,1156,1156,0
20241209,183400,1525459779,1156,1156,1156,1156,0
20241209,183300,1525459779,1156,1156,1156,1156,0
20241209,183200,1525459779,1156,1156,1156,1156,0
20241209,183100,1525459779,1156,1156,1156,1156,0
20241209,183000,1525459779,1156,1156,1156,1156,0
20241209,182900,1525459779,1156,1156,1156,1156,16212
20241209,182800,1525459779,1156,1156,1156,1156,0
20241209,182700,1525459779,1156,1156,1156,1156,0
20241209,182600,1525459779,1156,1156,1156,1156,0
20241209,182500,1525459779,1156,1156,1156,1156,0
20241209,182400,1525459779,1156,1156,1156,1156,0
20241209,182300,1525459779,1156,1156,1156,1156,0
20241209,182200,1525459779,1156,1156,1156,1156,0
20241209,182100,1525459779,1156,1156,1156,1156,0
20241209,182000,1525459779,1156,1156,1156,1156,0
20241209,181900,1525459779,1156,1156,1156,1156,0
20241209,181800,1525459779,1156,1156,1156,1156,0
20241209,181700,1525459779,1156,1156,1156,1156,0
20241209,181600,1525459779,1156,1156,1156,1156,0
20241209,181500,1525459779,1156,1156,1156,1156,0
20241209,181400,1525459779,1156,1156,1156,1156,0
20241209,181300,1525459779,1156,1156,1156,1156,0
20241209,181200,1525459779,1156,1156,1156,1156,0
20241209,181100,1525459779,1156,1156,1156,1156,0
20241209,181000,1525459779,1156,1156,1156,1156,0
20241209,180900,1525459779,1156,1156,1156,1156,0
20241209,180800,1525459779,1156,1156,1156,1156,0
20241209,180700,1525459779,1156,1156,1156,1156,0
20241209,180600,1525459779,1156,1156,1156,1156,0
20241209,180500,1525459779,1156,1156,1156,1156,0
20241209,180400,1525459779,1156,1156,1156,1156,0
20241209,180300,1525459779,1156,1156,1156,1156,0
20241209,180200,1525459779,1156,1156,1156,1156,0
20241209,180100,1525459779,1156,1156,1156,1156,0
20241209,180000,1525459779,1156,1156,1156,1156,0
20241209,175900,1525459779,1156,1156,1156,1156,16212
20241209,175800,1525459779,1156,1156,1156,1156,0
20241209,175700,1525459779,1156,1156,1156,1156,0
20241209,175600,1525459779,1156,1156,1156,1156,0
20241209,175500,1525459779,1156,1156,1156,1156,0
20241209,175400,1525459779,1156,1156,1156,1156,0
20241209,175300,1525459779,1156,1156,1156,1156,0
20241209,175200,1525459779,1156,1156,1156,1156,0
20241209,175100,1525459779,1156,1156,1156,1156,0
20241209,175000,1525459779,1156,1156,1156,1156,0
20241209,174900,1525459779,1156,1156,1156,1156,0
20241209,174800,1525459779,1156,1156,1156,1156,0
20241209,174700,1525459779,1156,1156,1156,1156,0
20241209,174600,1525459779,1156,1156,1156,1156,0
20241209,174500,1525459779,1156,1156,1156,1156,0
20241209,174400,1525459779,1156,1156,1156,1156,0
20241209,174300,1525459779,1156,1156,1156,1156,0
20241209,174200,1525459779,1156,1156,1156,1156,0
20241209,174100,1525459779,1156,1156,1156,1156,0
20241209,174000,1525459779,1156,1156,1156,1156,0
20241209,173900,1525459779,1156,1156,1156,1156,0
20241209,173800,1525459779,1156,1156,1156,1156,0
20241209,173700,1525459779,1156,1156,1156,1156,0
20241209,173600,1525459779,1156,1156,1156,1156,0
20241209,173500,1525459779,1156,1156,1156,1156,0
20241209,173400,1525459779,1156,1156,1156,1156,0
20241209,173300,1525459779,1156,1156,1156,1156,0
20241209,173200,1525459779,1156,1156,1156,1156,0
20241209,173100,1525459779,1156,1156,1156,1156,0
20241209,173000,1525459779,1156,1156,1156,1156,0
20241209,172900,1525459779,1156,1156,1156,1156,16212
20241209,172800,1525459779,1156,1156,1156,1156,0
20241209,172700,1525459779,1156,1156,1156,1156,0
20241209,172600,1525459779,1156,1156,1156,1156,0
20241209,172500,1525459779,1156,1156,1156,1156,0
20241209,172400,1525459779,1156,1156,1156,1156,0
20241209,172300,1525459779,1156,1156,1156,1156,0
20241209,172200,1525459779,1156,1156,1156,1156,0
20241209,172100,1525459779,1156,1156,1156,1156,0
20241209,172000,1525459779,1156,1156,1156,1156,0
20241209,171900,1525459779,1156,1156,1156,1156,0
20241209,171800,1525459779,1156,1156,1156,1156,0
20241209,171700,1525459779,1156,1156,1156,1156,0
20241209,171600,1525459779,1156,1156,1156,1156,0
20241209,171500,1525459779,1156,1156,1156,1156,0
20241209,171400,1525459779,1156,1156,1156,1156,0
20241209,171300,1525459779,1156,1156,1156,1156,0
20241209,171200,1525459779,1156,1156,1156,1156,0
20241209,171100,1525459779,1156,1156,1156,1156,0
20241209,171000,1525459779,1156,1156,1156,1156,0
20241209,170900,1525459779,1156,1156,1156,1156,0
20241209,170800,1525459779,1156,1156,1156,1156,0
20241209,170700,1525459779,1156,1156,1156,1156,0
20241209,170600,1525459779,1156,1156,1156,1156,0
20241209,170500,1525459779,1156,1156,1156,1156,0
20241209,170400,1525459779,1156,1156,1156,1156,0
20241209,170300,1525459779,1156,1156,1156,1156,0
20241209,170200,1525459779,1156,1156,1156,1156,0
20241209,170100,1525459779,1156,1156,1156,1156,0
20241209,170000,1525459779,1156,1156,1156,1156,0
20241209,165900,1525459779,1156,1156,1156,1156,16212
20241209,165800,1525459779,1156,1156,1156,1156,0
20241209,165700,1525459779,1156,1156,1156,1156,0
20241209,165600,1525459779,1156,1156,1156,1156,0
20241209,165500,1525459779,1156,1156,1156,1156,0
20241209,165400,1525459779,1156,1156,1156,1156,0
20241209,165300,1525459779,1156,1156,1156,1156,0
20241209,165200,1525459779,1156,1156,1156,1156,0
20241209,165100,1525459779,1156,1156,1156,1156,0
20241209,165000,1525459779,1156,1156,1156,1156,0
20241209,164900,1525459779,1156,1156,1156,1156,0
20241209,164800,1525459779,1156,1156,1156,1156,0
20241209,164700,1525459779,1156,1156,1156,1156,0
20241209,164600,1525459779,1156,1156,1156,1156,0
20241209,164500,1525459779,1156,1156,1156,1156,0
20241209,164400,1525459779,1156,1156,1156,1156,0
20241209,164300,1525459779,1156,1156,1156,1156,0
20241209,164200,1525459779,1156,1156,1156,1156,0
20241209,164100,1525459779,1156,1156,1156,1156,0
20241209,164000,1525459779,1156,1156,1156,1156,0
20241209,163900,1525459779,1156,1156,1156,1156,0
20241209,163800,1525459779,1156,1156,1156,1156,0
20241209,163700,1525459779,1156,1156,1156,1156,0
20241209,163600,1525459779,1156,1156,1156,1156,0
20241209,163500,1525459779,1156,1156,1156,1156,0
20241209,163400,1525459779,1156,1156,1156,1156,0
20241209,163300,1525459779,1156,1156,1156,1156,0
20241209,163200,1525459779,1156,1156,1156,1156,0
20241209,163100,1525459779,1156,1156,1156,1156,0
20241209,163000,1525459779,1156,1156,1156,1156,0
20241209,162900,1525459779,1156,1156,1156,1156,16212
20241209,162800,1525459779,1156,1156,1156,1156,0
20241209,162700,1525459779,1156,1156,1156,1156,0
20241209,162600,1525459779,1156,1156,1156,1156,0
20241209,162500,1525459779,1156,1156,1156,1156,0
20241209,162400,1525459779,1156,1156,1156,1156,0
20241209,162300,1525459779,1156,1156,1156,1156,0
20241209,162200,1525459779,1156,1156,1156,1156,0
20241209,162100,1525459779,1156,1156,1156,1156,0
20241209,162000,1525459779,1156,1156,1156,1156,0
20241209,161900,1525459779,1156,1156,1156,1156,0
20241209,161800,1525459779,1156,1156,1156,1156,0
20241209,161700,1525459779,1156,1156,1156,1156,0
20241209,161600,1525459779,1156,1156,1156,1156,0
20241209,161500,1525459779,1156,1156,1156,1156,0
20241209,161400,1525459779,1156,1156,1156,1156,0
20241209,161300,1525459779,1156,1156,1156,1156,0
20241209,161200,1525459779,1156,1156,1156,1156,0
20241209,161100,1525459779,1156,1156,1156,1156,0
20241209,161000,1525459779,1156,1156,1156,1156,0
20241209,160900,1525459779,1156,1156,1156,1156,0
20241209,160800,1525459779,1156,1156,1156,1156,0
20241209,160700,1525459779,1156,1156,1156,1156,0
20241209,160600,1525459779,1156,1156,1156,1156,0
20241209,160500,1525459779,1156,1156,1156,1156,0
20241209,160400,1525459779,1156,1156,1156,1156,0
20241209,160300,1525459779,1156,1156,1156,1156,0
20241209,160200,1525459779,1156,1156,1156,1156,0
20241209,160100,1525459779,1156,1156,1156,1156,0
20241209,160000,1525459779,1156,1156,1156,1156,0
20241209,155900,1525459779,1156,1156,1156,1156,16212
20241209,155800,1525459779,1156,1156,1156,1156,0
20241209,155700,1525459779,1156,1156,1156,1156,0
20241209,155600,1525459779,1156,1156,1156,1156,0
20241209,155500,1525459779,1156,1156,1156,1156,0
20241209,155400,1525459779,1156,1156,1156,1156,0
20241209,155300,1525459779,1156,1156,1156,1156,0
20241209,155200,1525459779,1156,1156,1156,1156,0
20241209,155100,1525459779,1156,1156,1156,1156,0
20241209,155000,1525459779,1156,1156,1156,1156,0
20241209,154900,1525459779,1156,1156,1156,1156,0
20241209,154800,1525459779,1156,1156,1156,1156,0
20241209,154700,1525459779,1156,1156,1156,1156,0
20241209,154600,1525459779,1156,1156,1156,1156,0
20241209,154500,1525459779,1156,1156,1156,1156,0
20241209,154400,1525459779,1156,1156,1156,1156,0
20241209,154300,1525459779,1156,1156,1156,1156,0
20241209,154200,1525459779,1156,1156,1156,1156,0
20241209,154100,1525459779,1156,1156,1156,1156,0
20241209,154000,1525459779,1156,1156,1156,1156,0
20241209,153900,1525459779,1156,1156,1156,1156,0
20241209,153800,1525459779,1156,1156,1156,1156,0
20241209,153700,1525459779,1156,1156,1156,1156,0
20241209,153600,1525459779,1156,1156,1156,1156,0
20241209,153500,1525459779,1156,1156,1156,1156,0
20241209,153400,1525459779,1156,1156,1156,1156,0
20241209,153300,1525459779,1156,1156,1156,1156,0
20241209,153200,1525459779,1156,1156,1156,1156,0
20241209,153100,1525459779,1156,1156,1156,1156,0
20241209,153000,1525459779,1156,1156,1156,1156,16212
20241209,152900,1506718707,1161,1161,1161,1161,0
20241209,152800,1506718707,1161,1161,1161,1161,0
20241209,152700,1506718707,1161,1161,1161,1161,0
20241209,152600,1506718707,1161,1161,1161,1161,0
20241209,152500,1506718707,1161,1161,1161,1161,0
20241209,152400,1506718707,1161,1161,1161,1161,0
20241209,152300,1506718707,1161,1161,1161,1161,0
20241209,152200,1506718707,1161,1161,1161,1161,0
20241209,152100,1506718707,1161,1161,1161,1161,0
20241209,152000,1506718707,1161,1161,1161,1161,0
20241209,151900,1506718707,1161,1157,1161,1157,1099
20241209,151800,1505447160,1156,1158,1158,1156,591
20241209,151700,1504763574,1158,1158,1158,1158,6
20241209,151600,1504756626,1162,1158,1162,1158,25
20241209,151500,1504727672,1162,1162,1162,1162,103
20241209,151400,1504607986,1161,1161,1161,1161,901
20241209,151300,1503561925,1161,1156,1161,1155,762
20241209,151200,1502681043,1157,1157,1157,1157,551
20241209,151100,1502043536,1162,1156,1162,1156,642
20241209,151000,1501301366,1156,1156,1156,1156,60
20241209,150900,1501232006,1157,1158,1158,1157,7261
20241209,150800,1492830988,1162,1163,1163,1157,27894
20241209,150700,1460461549,1164,1164,1164,1164,4
20241209,150600,1460456893,1163,1165,1165,1163,779
20241209,150500,1459550912,1165,1166,1167,1165,1008
20241209,150400,1458375402,1167,1164,1167,1164,3761
20241209,150300,1453994307,1165,1165,1165,1165,0
20241209,150200,1453994307,1165,1165,1165,1163,2006
20241209,150100,1451661317,1165,1164,1165,1163,3333
20241209,150000,1447784362,1165,1164,1165,1164,7718
20241209,145900,1438799052,1165,1167,1168,1165,2235
20241209,145800,1436189490,1168,1167,1168,1163,3305
20241209,145700,1432339984,1168,1168,1168,1168,0
20241209,145600,1432339984,1168,1168,1168,1168,0
20241209,145500,1432339984,1168,1168,1168,1165,3750
20241209,145400,1427967903,1168,1165,1168,1165,801
20241209,145300,1427034735,1165,1165,1165,1165,80
20241209,145200,1426941535,1170,1166,1170,1165,1001
20241209,145100,1425775302,1169,1169,1169,1169,13
20241209,145000,1425760105,1170,1170,1170,1170,2
20241209,144900,1425757765,1170,1170,1170,1169,3670
20241209,144800,1421464422,1171,1171,1171,1171,0
20241209,144700,1421464422,1171,1171,1171,1171,1
20241209,144600,1421463251,1165,1167,1167,1165,1799
20241209,144500,1419366361,1171,1166,1171,1166,1602
20241209,144400,1417498424,1166,1171,1172,1166,3356
20241209,144300,1413574167,1171,1171,1171,1171,4000
20241209,144200,1408890167,1171,1168,1171,1167,2346
20241209,144100,1406144012,1174,1169,1174,1168,2178
20241209,144000,1403597949,1172,1172,1172,1172,2
20241209,143900,1403595605,1170,1173,1173,1169,20068
20241209,143800,1380094569,1174,1175,1177,1174,1023
20241209,143700,1378890554,1177,1177,1177,1177,100
20241209,143600,1378772854,1178,1175,1178,1175,6
20241209,143500,1378765792,1178,1178,1178,1173,12602
20241209,143400,1363940685,1177,1178,1178,1177,702
20241209,143300,1363114427,1177,1179,1179,1177,7743
20241209,143200,1353987119,1179,1180,1180,1179,311
20241209,143100,1353620240,1180,1180,1180,1179,851
20241209,143000,1352616061,1180,1180,1180,1180,82
20241209,142900,1352519301,1180,1180,1180,1180,1492
20241209,142800,1350758741,1180,1180,1185,1180,2248
20241209,142700,1348101501,1180,1180,1180,1180,1186
20241209,142600,1346702021,1180,1181,1181,1180,10
20241209,142500,1346690218,1180,1180,1180,1180,1200
20241209,142400,1345274218,1180,1180,1180,1180,6829
20241209,142300,1337215998,1180,1180,1180,1180,2000
20241209,142200,1334855998,1187,1180,1187,1179,2160
20241209,142100,1332309257,1180,1187,1187,1180,12882
20241209,142000,1317081792,1193,1186,1193,1186,3100
20241209,141900,1313402892,1186,1186,1186,1186,111
20241209,141800,1313271246,1193,1194,1194,1186,15338
20241209,141700,1295055206,1194,1194,1195,1189,12283
20241209,141600,1280379360,1195,1183,1195,1183,52476
20241209,141500,1218140746,1180,1181,1181,1180,5000
20241209,141400,1212240742,1180,1185,1185,1180,9017
20241209,141300,1201585583,1185,1178,1185,1178,15811
20241209,141200,1182884328,1177,1177,1177,1177,369
20241209,141100,1182450015,1177,1177,1182,1172,25300
20241209,141000,1152628778,1177,1177,1177,1177,10000
20241209,140900,1140858778,1177,1177,1177,1177,0
20241209,140800,1140858778,1177,1177,1177,1177,2
20241209,140700,1140856424,1170,1178,1178,1170,49
20241209,140600,1140799022,1178,1170,1178,1170,16558
20241209,140500,1121304791,1170,1170,1170,1170,0
20241209,140400,1121304791,1170,1170,1170,1170,100
20241209,140300,1121187791,1170,1170,1170,1170,1800
20241209,140200,1119081791,1173,1173,1173,1173,7
20241209,140100,1119073580,1169,1169,1169,1169,0
20241209,140000,1119073580,1169,1169,1169,1169,834
20241209,135900,1118098634,1169,1171,1171,1169,6000
20241209,135800,1111084608,1174,1174,1174,1174,0
20241209,135700,1111084608,1174,1170,1174,1169,2002
20241209,135600,1108744156,1170,1174,1174,1170,226
20241209,135500,1108479280,1174,1175,1175,1174,20
20241209,135400,1108455792,1174,1172,1174,1172,7445
20241209,135300,1099720972,1172,1172,1172,1172,2
20241209,135200,1099718628,1169,1169,1170,1169,277
20241209,135100,1099394730,1169,1169,1169,1169,0
20241209,135000,1099394730,1169,1169,1169,1169,2000
20241209,134900,1097056730,1170,1170,1170,1170,90
20241209,134800,1096951430,1170,1168,1170,1166,3215
20241209,134700,1093200660,1169,1170,1170,1169,560
20241209,134600,1092545892,1170,1172,1172,1170,133
20241209,134500,1092390218,1173,1173,1173,1173,100
20241209,134400,1092272918,1173,1173,1173,1173,0
20241209,134300,1092272918,1173,1173,1173,1173,100
20241209,134200,1092155618,1173,1173,1173,1173,0
20241209,134100,1092155618,1173,1173,1174,1173,201
20241209,134000,1091919819,1173,1173,1173,1173,310
20241209,133900,1091556189,1172,1172,1172,1172,0
20241209,133800,1091556189,1172,1172,1172,1172,0
20241209,133700,1091556189,1172,1169,1172,1168,2099
20241209,133600,1089102709,1169,1170,1170,1169,1834
20241209,133500,1086957029,1170,1170,1170,1170,0
20241209,133400,1086957029,1170,1172,1172,1170,556
20241209,133300,1086306415,1172,1173,1173,1172,50
20241209,133200,1086247790,1173,1170,1173,1170,276
20241209,133100,1085924444,1169,1170,1170,1169,853
20241209,133000,1084927272,1170,1170,1170,1170,0
20241209,132900,1084927272,1170,1172,1172,1170,632
20241209,132800,1084187209,1173,1173,1173,1173,21
20241209,132700,1084162576,1171,1173,1173,1170,3176
20241209,132600,1080445231,1174,1174,1174,1174,113
20241209,132500,1080312569,1174,1174,1174,1174,0
20241209,132400,1080312569,1174,1174,1174,1174,10
20241209,132300,1080300829,1175,1175,1175,1175,63
20241209,132200,1080226804,1176,1176,1176,1176,25
20241209,132100,1080197404,1176,1176,1176,1176,2043
20241209,132000,1077794836,1176,1176,1176,1176,33
20241209,131900,1077756028,1176,1178,1178,1172,159
20241209,131800,1077569396,1180,1180,1180,1180,164
20241209,131700,1077375876,1180,1180,1180,1179,13939
20241209,131600,1060930973,1180,1181,1181,1179,17573
20241209,131500,1040202555,1180,1178,1180,1178,23362
20241209,131400,1012648732,1179,1177,1179,1176,12143
20241209,131300,998351029,1176,1173,1176,1165,10892
20241209,131200,985558625,1173,1171,1173,1171,1005
20241209,131100,984380588,1171,1165,1171,1165,2732
20241209,131000,981182990,1171,1171,1171,1171,50
20241209,130900,981124440,1172,1172,1173,1172,1706
20241209,130800,979125007,1173,1170,1173,1170,4343
20241209,130700,974042391,1161,1161,1170,1161,3992
20241209,130600,969407670,1171,1167,1171,1167,8913
20241209,130500,958980785,1166,1160,1166,1160,14629
20241209,130400,941984574,1155,1159,1160,1155,2403
20241209,130300,939203999,1160,1160,1160,1160,0
20241209,130200,939203999,1160,1160,1160,1160,45
20241209,130100,939151799,1160,1160,1160,1160,500
20241209,130000,938571799,1160,1160,1160,1160,0
20241209,125900,938571799,1160,1159,1160,1159,693
20241209,125800,937768602,1159,1159,1159,1159,7
20241209,125700,937760489,1150,1150,1150,1150,0
20241209,125600,937760489,1150,1151,1151,1150,10
20241209,125500,937748985,1150,1154,1154,1150,8690
20241209,125400,927736652,1161,1161,1161,1161,1
20241209,125300,927735491,1162,1162,1162,1154,3628
20241209,125200,923529064,1155,1155,1155,1155,0
20241209,125100,923529064,1155,1164,1164,1155,1679
20241209,125000,921576832,1164,1162,1166,1162,5645
20241209,124900,915000075,1162,1161,1162,1161,4415
20241209,124800,909874002,1161,1161,1161,1161,21
20241209,124700,909849621,1154,1154,1154,1154,1040
20241209,124600,908649461,1154,1155,1155,1154,6128
20241209,124500,901576084,1155,1157,1157,1155,3548
20241209,124400,897478109,1155,1163,1163,1155,5009
20241209,124300,891692454,1163,1163,1163,1163,6
20241209,124200,891685476,1163,1159,1163,1154,8622
20241209,124100,881694583,1159,1157,1159,1157,3512
20241209,124000,877628140,1157,1153,1157,1153,1927
20241209,123900,875404044,1154,1158,1158,1154,576
20241209,123800,874738720,1158,1158,1158,1158,1
20241209,123700,874737562,1154,1158,1158,1154,2001
20241209,123600,872428404,1155,1155,1155,1155,0
20241209,123500,872428404,1155,1155,1155,1155,0
20241209,123400,872428404,1155,1160,1160,1155,567
20241209,123300,871770989,1160,1160,1160,1160,1
20241209,123200,871769829,1160,1156,1160,1155,533
20241209,123100,871153735,1156,1156,1156,1156,0
20241209,123000,871153735,1156,1156,1156,1156,731
20241209,122900,870308699,1156,1156,1160,1156,503
20241209,122800,869727207,1155,1156,1156,1155,2
20241209,122700,869724896,1156,1156,1156,1156,85
20241209,122600,869626636,1156,1156,1156,1156,0
20241209,122500,869626636,1156,1159,1159,1156,3922
20241209,122400,865081466,1161,1161,1161,1161,5
20241209,122300,865075661,1158,1159,1159,1158,569
20241209,122200,864416586,1159,1159,1159,1159,32
20241209,122100,864379498,1161,1164,1165,1161,2003
20241209,122000,862046171,1160,1164,1164,1160,213
20241209,121900,861799084,1164,1164,1164,1164,6
20241209,121800,861792100,1164,1164,1164,1164,0
20241209,121700,861792100,1164,1160,1164,1160,2
20241209,121600,861789776,1164,1161,1164,1161,7
20241209,121500,861781646,1166,1167,1167,1162,24
20241209,121400,861753644,1167,1163,1167,1163,79
20241209,121300,861661743,1170,1164,1170,1164,2300
20241209,121200,858980373,1164,1164,1164,1164,4692
20241209,121100,853518885,1167,1160,1167,1160,6798
20241209,121000,845603081,1162,1162,1162,1162,0
20241209,120900,845603081,1162,1156,1162,1155,4245
20241209,120800,840698769,1162,1162,1162,1162,1
20241209,120700,840697607,1162,1162,1162,1162,24
20241209,120600,840669719,1162,1162,1162,1162,0
20241209,120500,840669719,1162,1156,1162,1156,4669
20241209,120400,835263688,1153,1153,1153,1153,402
20241209,120300,834800182,1153,1153,1156,1153,609
20241209,120200,834097966,1153,1153,1153,1153,0
20241209,120100,834097966,1153,1156,1156,1153,3406
20241209,120000,830170804,1156,1156,1156,1156,6
20241209,115900,830163868,1154,1154,1154,1154,1150
20241209,115800,828836768,1154,1155,1155,1154,1403
20241209,115700,827217127,1155,1154,1155,1154,245
20241209,115600,826934154,1153,1155,1155,1153,11
20241209,115500,826921461,1156,1155,1156,1153,88
20241209,115400,826819948,1156,1156,1156,1156,25
20241209,115300,826791048,1156,1151,1158,1148,8759
20241209,115200,816716611,1152,1153,1153,1152,328
20241209,115100,816338746,1153,1153,1153,1153,4
20241209,115000,816334134,1152,1158,1158,1152,644
20241209,114900,815591436,1154,1154,1154,1154,0
20241209,114800,815591436,1154,1159,1159,1154,20
20241209,114700,815568306,1154,1159,1159,1154,1351
20241209,114600,814009247,1154,1158,1158,1154,610
20241209,114500,813303198,1159,1159,1159,1159,106
20241209,114400,813180344,1159,1162,1162,1159,635
20241209,114300,812442917,1162,1162,1162,1162,561
20241209,114200,811791035,1162,1162,1162,1162,10
20241209,114100,811779415,1162,1160,1162,1160,1382
20241209,114000,810175032,1161,1161,1161,1160,111
20241209,113900,810046162,1161,1157,1161,1157,2908
20241209,113800,806677680,1155,1155,1157,1154,252
20241209,113700,806386223,1152,1152,1152,1152,60
20241209,113600,806317103,1152,1153,1154,1152,774
20241209,113500,805424993,1155,1156,1156,1153,2969
20241209,113400,801997890,1155,1157,1157,1155,201
20241209,113300,801765729,1156,1157,1157,1156,1055
20241209,113200,800546138,1157,1157,1157,1157,1
20241209,113100,800544981,1156,1158,1158,1156,1363
20241209,113000,798968094,1159,1159,1159,1159,7
20241209,112900,798959981,1159,1159,1159,1159,3
20241209,112800,798956504,1159,1159,1159,1159,1
20241209,112700,798955345,1161,1159,1161,1158,1040
20241209,112600,797750895,1158,1161,1161,1158,1122
20241209,112500,796450545,1160,1160,1161,1160,1384
20241209,112400,794845064,1161,1164,1164,1161,193
20241209,112300,794620950,1165,1165,1165,1165,2
20241209,112200,794618620,1163,1163,1165,1163,745
20241209,112100,793752165,1165,1173,1173,1165,1192
20241209,112000,792358385,1170,1170,1170,1170,1477
20241209,111900,790630295,1173,1173,1173,1169,673
20241209,111800,789842306,1170,1177,1177,1170,5609
20241209,111700,783268530,1177,1174,1177,1174,4467
20241209,111600,778019983,1175,1175,1175,1175,46
20241209,111500,777965933,1175,1163,1175,1163,9773
20241209,111400,766525884,1166,1166,1166,1166,12
20241209,111300,766511892,1166,1166,1169,1166,3065
20241209,111200,762933332,1167,1165,1167,1164,20042
20241209,111100,739561894,1165,1166,1166,1165,6
20241209,111000,739554899,1166,1164,1166,1158,4109
20241209,110900,734769223,1157,1160,1160,1157,925
20241209,110800,733697328,1165,1165,1165,1165,20
20241209,110700,733674028,1167,1163,1167,1163,7964
20241209,110600,724389022,1162,1160,1162,1160,2099
20241209,110500,721953618,1160,1158,1160,1157,3252
20241209,110400,718190999,1156,1157,1157,1155,19429
20241209,110300,695731747,1156,1156,1156,1156,1434
20241209,110200,694074043,1156,1158,1158,1156,405
20241209,110100,693605686,1162,1162,1162,1159,10130
20241209,110000,681854667,1161,1156,1166,1156,1435
20241209,105900,680189589,1153,1153,1153,1153,50
20241209,105800,680131939,1153,1153,1153,1153,943
20241209,105700,679044660,1153,1153,1153,1153,8
20241209,105600,679035436,1153,1148,1153,1148,25
20241209,105500,679006706,1148,1153,1153,1148,2
20241209,105400,679004405,1148,1148,1148,1148,1
20241209,105300,679003257,1151,1151,1151,1151,0
20241209,105200,679003257,1151,1151,1151,1148,4297
20241209,105100,674062781,1150,1155,1157,1150,3991
20241209,105000,669471219,1157,1159,1164,1157,8492
20241209,104900,659641938,1160,1165,1165,1160,407
20241209,104800,659168058,1166,1150,1167,1150,3428
20241209,104700,655219306,1159,1164,1168,1157,11619
20241209,104600,641693618,1164,1162,1164,1160,3324
20241209,104500,637828741,1163,1162,1165,1160,1741
20241209,104400,635805313,1162,1149,1169,1149,10967
20241209,104300,623138301,1152,1150,1152,1148,667
20241209,104200,622371302,1152,1142,1152,1142,22512
20241209,104100,596569437,1141,1141,1142,1141,157
20241209,104000,596390298,1142,1138,1142,1138,2446
20241209,103900,593606682,1138,1138,1138,1138,3
20241209,103800,593603268,1138,1138,1138,1138,1
20241209,103700,593602130,1133,1138,1138,1133,516
20241209,103600,593014967,1138,1138,1138,1138,50
20241209,103500,592958067,1138,1138,1138,1138,165
20241209,103400,592770297,1138,1138,1138,1138,0
20241209,103300,592770297,1138,1138,1138,1138,0
20241209,103200,592770297,1138,1138,1138,1138,6
20241209,103100,592763469,1138,1138,1138,1138,0
20241209,103000,592763469,1138,1138,1138,1138,0
20241209,102900,592763469,1138,1138,1138,1138,0
20241209,102800,592763469,1138,1138,1138,1138,0
20241209,102700,592763469,1138,1139,1139,1132,71
20241209,102600,592683052,1139,1138,1139,1138,882
20241209,102500,591679334,1138,1138,1138,1138,0
20241209,102400,591679334,1138,1138,1138,1138,0
20241209,102300,591679334,1138,1138,1138,1138,2
20241209,102200,591677058,1138,1137,1138,1132,6121
20241209,102100,584738376,1137,1137,1137,1137,0
20241209,102000,584738376,1137,1137,1137,1137,1999
20241209,101900,582465513,1137,1137,1137,1137,7501
20241209,101800,573936876,1137,1137,1137,1137,0
20241209,101700,573936876,1137,1137,1137,1137,6
20241209,101600,573930054,1137,1136,1137,1136,1000
20241209,101500,572793409,1140,1140,1140,1140,0
20241209,101400,572793409,1140,1140,1140,1140,0
20241209,101300,572793409,1140,1140,1140,1140,23
20241209,101200,572767189,1140,1133,1140,1133,401
20241209,101100,572312849,1141,1140,1141,1140,220
20241209,101000,572061839,1141,1133,1141,1133,21
20241209,100900,572038038,1141,1142,1142,1133,76
20241209,100800,571951814,1134,1143,1143,1134,1081
20241209,100700,570725016,1143,1143,1143,1143,0
20241209,100600,570725016,1143,1134,1143,1134,2044
20241209,100500,568396695,1134,1135,1135,1134,1650
20241209,100400,566524593,1138,1140,1140,1138,1440
20241209,100300,564884521,1140,1142,1143,1140,9291
20241209,100200,554291454,1142,1142,1143,1142,253
20241209,100100,554002514,1142,1143,1143,1142,470
20241209,100000,553465744,1143,1141,1143,1141,55
20241209,095900,553402979,1141,1139,1143,1139,3861
20241209,095800,549000898,1140,1135,1140,1135,1006
20241209,095700,547859063,1135,1135,1135,1135,2
20241209,095600,547856793,1130,1128,1130,1127,6292
20241209,095500,540751604,1127,1129,1129,1127,3458
20241209,095400,536854434,1127,1127,1127,1127,4
20241209,095300,536849926,1128,1130,1130,1128,267
20241209,095200,536548476,1130,1130,1130,1130,4
20241209,095100,536543956,1124,1130,1130,1124,1063
20241209,095000,535346419,1130,1129,1130,1129,1496
20241209,094900,533657385,1129,1129,1129,1129,93
20241209,094800,533552388,1129,1129,1129,1127,1007
20241209,094700,532417485,1129,1129,1129,1127,190
20241209,094600,532203075,1125,1126,1129,1125,2467
20241209,094500,529425027,1126,1126,1126,1126,20
20241209,094400,529402507,1127,1127,1127,1127,0
20241209,094300,529402507,1127,1127,1127,1124,1999
20241209,094200,527155613,1127,1125,1127,1123,385
20241209,094100,526721728,1125,1125,1125,1125,339
20241209,094000,526340353,1125,1125,1127,1125,2817
20241209,093900,523171226,1121,1125,1125,1121,281
20241209,093800,522855997,1121,1125,1125,1121,3116
20241209,093700,519362957,1126,1126,1126,1126,0
20241209,093600,519362957,1126,1127,1127,1126,11
20241209,093500,519350565,1120,1127,1128,1120,3076
20241209,093400,515903857,1127,1130,1130,1127,90
20241209,093300,515802314,1130,1124,1130,1124,11183
20241209,093200,503228331,1123,1120,1123,1120,9827
20241209,093100,492221301,1120,1120,1120,1118,1329
20241209,093000,490734197,1120,1122,1122,1120,13417
20241209,092900,475706805,1122,1120,1122,1119,11178
20241209,092800,463187271,1122,1124,1124,1121,9933
20241209,092700,452048318,1125,1121,1125,1121,1550
20241209,092600,450308160,1125,1125,1125,1121,19453
20241209,092500,428453567,1125,1125,1126,1125,2316
20241209,092400,425847982,1126,1131,1131,1126,21544
20241209,092300,401545336,1131,1136,1136,1131,1703
20241209,092200,399619200,1131,1131,1131,1130,4099
20241209,092100,394983900,1130,1134,1140,1130,16175
20241209,092000,376611952,1130,1132,1132,1130,7634
20241209,091900,367983087,1132,1140,1140,1131,23120
20241209,091800,341794838,1134,1133,1140,1133,1424
20241209,091700,340179423,1140,1132,1140,1132,302
20241209,091600,339837451,1139,1141,1141,1132,11666
20241209,091500,326621438,1140,1140,1142,1140,7046
20241209,091400,318579103,1140,1133,1140,1133,1462
20241209,091300,316922622,1133,1141,1141,1132,4698
20241209,091200,311596732,1141,1137,1141,1137,4298
20241209,091100,306699746,1137,1137,1137,1134,44
20241209,091000,306649808,1137,1137,1137,1137,646
20241209,090900,305915306,1133,1133,1133,1131,16873
20241209,090800,286815916,1133,1140,1141,1132,1764
20241209,090700,284810381,1141,1136,1141,1136,9818
20241209,090600,273655749,1136,1133,1136,1131,3213
20241209,090500,270020849,1138,1138,1144,1133,23856
20241209,090400,242922111,1138,1139,1144,1137,8506
20241209,090300,233241677,1138,1137,1144,1136,19831
20241209,090200,210628936,1137,1158,1163,1137,5006
20241209,090100,204864274,1160,1168,1173,1160,28474
20241209,090000,171790837,1168,1189,1189,1161,145518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 1525459779 1156 1156 1156 1156 16212
3 20241209 185800 1525459779 1156 1156 1156 1156 0
4 20241209 185700 1525459779 1156 1156 1156 1156 0
5 20241209 185600 1525459779 1156 1156 1156 1156 0
6 20241209 185500 1525459779 1156 1156 1156 1156 0
7 20241209 185400 1525459779 1156 1156 1156 1156 0
8 20241209 185300 1525459779 1156 1156 1156 1156 0
9 20241209 185200 1525459779 1156 1156 1156 1156 0
10 20241209 185100 1525459779 1156 1156 1156 1156 0
11 20241209 185000 1525459779 1156 1156 1156 1156 0
12 20241209 184900 1525459779 1156 1156 1156 1156 0
13 20241209 184800 1525459779 1156 1156 1156 1156 0
14 20241209 184700 1525459779 1156 1156 1156 1156 0
15 20241209 184600 1525459779 1156 1156 1156 1156 0
16 20241209 184500 1525459779 1156 1156 1156 1156 0
17 20241209 184400 1525459779 1156 1156 1156 1156 0
18 20241209 184300 1525459779 1156 1156 1156 1156 0
19 20241209 184200 1525459779 1156 1156 1156 1156 0
20 20241209 184100 1525459779 1156 1156 1156 1156 0
21 20241209 184000 1525459779 1156 1156 1156 1156 0
22 20241209 183900 1525459779 1156 1156 1156 1156 0
23 20241209 183800 1525459779 1156 1156 1156 1156 0
24 20241209 183700 1525459779 1156 1156 1156 1156 0
25 20241209 183600 1525459779 1156 1156 1156 1156 0
26 20241209 183500 1525459779 1156 1156 1156 1156 0
27 20241209 183400 1525459779 1156 1156 1156 1156 0
28 20241209 183300 1525459779 1156 1156 1156 1156 0
29 20241209 183200 1525459779 1156 1156 1156 1156 0
30 20241209 183100 1525459779 1156 1156 1156 1156 0
31 20241209 183000 1525459779 1156 1156 1156 1156 0
32 20241209 182900 1525459779 1156 1156 1156 1156 16212
33 20241209 182800 1525459779 1156 1156 1156 1156 0
34 20241209 182700 1525459779 1156 1156 1156 1156 0
35 20241209 182600 1525459779 1156 1156 1156 1156 0
36 20241209 182500 1525459779 1156 1156 1156 1156 0
37 20241209 182400 1525459779 1156 1156 1156 1156 0
38 20241209 182300 1525459779 1156 1156 1156 1156 0
39 20241209 182200 1525459779 1156 1156 1156 1156 0
40 20241209 182100 1525459779 1156 1156 1156 1156 0
41 20241209 182000 1525459779 1156 1156 1156 1156 0
42 20241209 181900 1525459779 1156 1156 1156 1156 0
43 20241209 181800 1525459779 1156 1156 1156 1156 0
44 20241209 181700 1525459779 1156 1156 1156 1156 0
45 20241209 181600 1525459779 1156 1156 1156 1156 0
46 20241209 181500 1525459779 1156 1156 1156 1156 0
47 20241209 181400 1525459779 1156 1156 1156 1156 0
48 20241209 181300 1525459779 1156 1156 1156 1156 0
49 20241209 181200 1525459779 1156 1156 1156 1156 0
50 20241209 181100 1525459779 1156 1156 1156 1156 0
51 20241209 181000 1525459779 1156 1156 1156 1156 0
52 20241209 180900 1525459779 1156 1156 1156 1156 0
53 20241209 180800 1525459779 1156 1156 1156 1156 0
54 20241209 180700 1525459779 1156 1156 1156 1156 0
55 20241209 180600 1525459779 1156 1156 1156 1156 0
56 20241209 180500 1525459779 1156 1156 1156 1156 0
57 20241209 180400 1525459779 1156 1156 1156 1156 0
58 20241209 180300 1525459779 1156 1156 1156 1156 0
59 20241209 180200 1525459779 1156 1156 1156 1156 0
60 20241209 180100 1525459779 1156 1156 1156 1156 0
61 20241209 180000 1525459779 1156 1156 1156 1156 0
62 20241209 175900 1525459779 1156 1156 1156 1156 16212
63 20241209 175800 1525459779 1156 1156 1156 1156 0
64 20241209 175700 1525459779 1156 1156 1156 1156 0
65 20241209 175600 1525459779 1156 1156 1156 1156 0
66 20241209 175500 1525459779 1156 1156 1156 1156 0
67 20241209 175400 1525459779 1156 1156 1156 1156 0
68 20241209 175300 1525459779 1156 1156 1156 1156 0
69 20241209 175200 1525459779 1156 1156 1156 1156 0
70 20241209 175100 1525459779 1156 1156 1156 1156 0
71 20241209 175000 1525459779 1156 1156 1156 1156 0
72 20241209 174900 1525459779 1156 1156 1156 1156 0
73 20241209 174800 1525459779 1156 1156 1156 1156 0
74 20241209 174700 1525459779 1156 1156 1156 1156 0
75 20241209 174600 1525459779 1156 1156 1156 1156 0
76 20241209 174500 1525459779 1156 1156 1156 1156 0
77 20241209 174400 1525459779 1156 1156 1156 1156 0
78 20241209 174300 1525459779 1156 1156 1156 1156 0
79 20241209 174200 1525459779 1156 1156 1156 1156 0
80 20241209 174100 1525459779 1156 1156 1156 1156 0
81 20241209 174000 1525459779 1156 1156 1156 1156 0
82 20241209 173900 1525459779 1156 1156 1156 1156 0
83 20241209 173800 1525459779 1156 1156 1156 1156 0
84 20241209 173700 1525459779 1156 1156 1156 1156 0
85 20241209 173600 1525459779 1156 1156 1156 1156 0
86 20241209 173500 1525459779 1156 1156 1156 1156 0
87 20241209 173400 1525459779 1156 1156 1156 1156 0
88 20241209 173300 1525459779 1156 1156 1156 1156 0
89 20241209 173200 1525459779 1156 1156 1156 1156 0
90 20241209 173100 1525459779 1156 1156 1156 1156 0
91 20241209 173000 1525459779 1156 1156 1156 1156 0
92 20241209 172900 1525459779 1156 1156 1156 1156 16212
93 20241209 172800 1525459779 1156 1156 1156 1156 0
94 20241209 172700 1525459779 1156 1156 1156 1156 0
95 20241209 172600 1525459779 1156 1156 1156 1156 0
96 20241209 172500 1525459779 1156 1156 1156 1156 0
97 20241209 172400 1525459779 1156 1156 1156 1156 0
98 20241209 172300 1525459779 1156 1156 1156 1156 0
99 20241209 172200 1525459779 1156 1156 1156 1156 0
100 20241209 172100 1525459779 1156 1156 1156 1156 0
101 20241209 172000 1525459779 1156 1156 1156 1156 0
102 20241209 171900 1525459779 1156 1156 1156 1156 0
103 20241209 171800 1525459779 1156 1156 1156 1156 0
104 20241209 171700 1525459779 1156 1156 1156 1156 0
105 20241209 171600 1525459779 1156 1156 1156 1156 0
106 20241209 171500 1525459779 1156 1156 1156 1156 0
107 20241209 171400 1525459779 1156 1156 1156 1156 0
108 20241209 171300 1525459779 1156 1156 1156 1156 0
109 20241209 171200 1525459779 1156 1156 1156 1156 0
110 20241209 171100 1525459779 1156 1156 1156 1156 0
111 20241209 171000 1525459779 1156 1156 1156 1156 0
112 20241209 170900 1525459779 1156 1156 1156 1156 0
113 20241209 170800 1525459779 1156 1156 1156 1156 0
114 20241209 170700 1525459779 1156 1156 1156 1156 0
115 20241209 170600 1525459779 1156 1156 1156 1156 0
116 20241209 170500 1525459779 1156 1156 1156 1156 0
117 20241209 170400 1525459779 1156 1156 1156 1156 0
118 20241209 170300 1525459779 1156 1156 1156 1156 0
119 20241209 170200 1525459779 1156 1156 1156 1156 0
120 20241209 170100 1525459779 1156 1156 1156 1156 0
121 20241209 170000 1525459779 1156 1156 1156 1156 0
122 20241209 165900 1525459779 1156 1156 1156 1156 16212
123 20241209 165800 1525459779 1156 1156 1156 1156 0
124 20241209 165700 1525459779 1156 1156 1156 1156 0
125 20241209 165600 1525459779 1156 1156 1156 1156 0
126 20241209 165500 1525459779 1156 1156 1156 1156 0
127 20241209 165400 1525459779 1156 1156 1156 1156 0
128 20241209 165300 1525459779 1156 1156 1156 1156 0
129 20241209 165200 1525459779 1156 1156 1156 1156 0
130 20241209 165100 1525459779 1156 1156 1156 1156 0
131 20241209 165000 1525459779 1156 1156 1156 1156 0
132 20241209 164900 1525459779 1156 1156 1156 1156 0
133 20241209 164800 1525459779 1156 1156 1156 1156 0
134 20241209 164700 1525459779 1156 1156 1156 1156 0
135 20241209 164600 1525459779 1156 1156 1156 1156 0
136 20241209 164500 1525459779 1156 1156 1156 1156 0
137 20241209 164400 1525459779 1156 1156 1156 1156 0
138 20241209 164300 1525459779 1156 1156 1156 1156 0
139 20241209 164200 1525459779 1156 1156 1156 1156 0
140 20241209 164100 1525459779 1156 1156 1156 1156 0
141 20241209 164000 1525459779 1156 1156 1156 1156 0
142 20241209 163900 1525459779 1156 1156 1156 1156 0
143 20241209 163800 1525459779 1156 1156 1156 1156 0
144 20241209 163700 1525459779 1156 1156 1156 1156 0
145 20241209 163600 1525459779 1156 1156 1156 1156 0
146 20241209 163500 1525459779 1156 1156 1156 1156 0
147 20241209 163400 1525459779 1156 1156 1156 1156 0
148 20241209 163300 1525459779 1156 1156 1156 1156 0
149 20241209 163200 1525459779 1156 1156 1156 1156 0
150 20241209 163100 1525459779 1156 1156 1156 1156 0
151 20241209 163000 1525459779 1156 1156 1156 1156 0
152 20241209 162900 1525459779 1156 1156 1156 1156 16212
153 20241209 162800 1525459779 1156 1156 1156 1156 0
154 20241209 162700 1525459779 1156 1156 1156 1156 0
155 20241209 162600 1525459779 1156 1156 1156 1156 0
156 20241209 162500 1525459779 1156 1156 1156 1156 0
157 20241209 162400 1525459779 1156 1156 1156 1156 0
158 20241209 162300 1525459779 1156 1156 1156 1156 0
159 20241209 162200 1525459779 1156 1156 1156 1156 0
160 20241209 162100 1525459779 1156 1156 1156 1156 0
161 20241209 162000 1525459779 1156 1156 1156 1156 0
162 20241209 161900 1525459779 1156 1156 1156 1156 0
163 20241209 161800 1525459779 1156 1156 1156 1156 0
164 20241209 161700 1525459779 1156 1156 1156 1156 0
165 20241209 161600 1525459779 1156 1156 1156 1156 0
166 20241209 161500 1525459779 1156 1156 1156 1156 0
167 20241209 161400 1525459779 1156 1156 1156 1156 0
168 20241209 161300 1525459779 1156 1156 1156 1156 0
169 20241209 161200 1525459779 1156 1156 1156 1156 0
170 20241209 161100 1525459779 1156 1156 1156 1156 0
171 20241209 161000 1525459779 1156 1156 1156 1156 0
172 20241209 160900 1525459779 1156 1156 1156 1156 0
173 20241209 160800 1525459779 1156 1156 1156 1156 0
174 20241209 160700 1525459779 1156 1156 1156 1156 0
175 20241209 160600 1525459779 1156 1156 1156 1156 0
176 20241209 160500 1525459779 1156 1156 1156 1156 0
177 20241209 160400 1525459779 1156 1156 1156 1156 0
178 20241209 160300 1525459779 1156 1156 1156 1156 0
179 20241209 160200 1525459779 1156 1156 1156 1156 0
180 20241209 160100 1525459779 1156 1156 1156 1156 0
181 20241209 160000 1525459779 1156 1156 1156 1156 0
182 20241209 155900 1525459779 1156 1156 1156 1156 16212
183 20241209 155800 1525459779 1156 1156 1156 1156 0
184 20241209 155700 1525459779 1156 1156 1156 1156 0
185 20241209 155600 1525459779 1156 1156 1156 1156 0
186 20241209 155500 1525459779 1156 1156 1156 1156 0
187 20241209 155400 1525459779 1156 1156 1156 1156 0
188 20241209 155300 1525459779 1156 1156 1156 1156 0
189 20241209 155200 1525459779 1156 1156 1156 1156 0
190 20241209 155100 1525459779 1156 1156 1156 1156 0
191 20241209 155000 1525459779 1156 1156 1156 1156 0
192 20241209 154900 1525459779 1156 1156 1156 1156 0
193 20241209 154800 1525459779 1156 1156 1156 1156 0
194 20241209 154700 1525459779 1156 1156 1156 1156 0
195 20241209 154600 1525459779 1156 1156 1156 1156 0
196 20241209 154500 1525459779 1156 1156 1156 1156 0
197 20241209 154400 1525459779 1156 1156 1156 1156 0
198 20241209 154300 1525459779 1156 1156 1156 1156 0
199 20241209 154200 1525459779 1156 1156 1156 1156 0
200 20241209 154100 1525459779 1156 1156 1156 1156 0
201 20241209 154000 1525459779 1156 1156 1156 1156 0
202 20241209 153900 1525459779 1156 1156 1156 1156 0
203 20241209 153800 1525459779 1156 1156 1156 1156 0
204 20241209 153700 1525459779 1156 1156 1156 1156 0
205 20241209 153600 1525459779 1156 1156 1156 1156 0
206 20241209 153500 1525459779 1156 1156 1156 1156 0
207 20241209 153400 1525459779 1156 1156 1156 1156 0
208 20241209 153300 1525459779 1156 1156 1156 1156 0
209 20241209 153200 1525459779 1156 1156 1156 1156 0
210 20241209 153100 1525459779 1156 1156 1156 1156 0
211 20241209 153000 1525459779 1156 1156 1156 1156 16212
212 20241209 152900 1506718707 1161 1161 1161 1161 0
213 20241209 152800 1506718707 1161 1161 1161 1161 0
214 20241209 152700 1506718707 1161 1161 1161 1161 0
215 20241209 152600 1506718707 1161 1161 1161 1161 0
216 20241209 152500 1506718707 1161 1161 1161 1161 0
217 20241209 152400 1506718707 1161 1161 1161 1161 0
218 20241209 152300 1506718707 1161 1161 1161 1161 0
219 20241209 152200 1506718707 1161 1161 1161 1161 0
220 20241209 152100 1506718707 1161 1161 1161 1161 0
221 20241209 152000 1506718707 1161 1161 1161 1161 0
222 20241209 151900 1506718707 1161 1157 1161 1157 1099
223 20241209 151800 1505447160 1156 1158 1158 1156 591
224 20241209 151700 1504763574 1158 1158 1158 1158 6
225 20241209 151600 1504756626 1162 1158 1162 1158 25
226 20241209 151500 1504727672 1162 1162 1162 1162 103
227 20241209 151400 1504607986 1161 1161 1161 1161 901
228 20241209 151300 1503561925 1161 1156 1161 1155 762
229 20241209 151200 1502681043 1157 1157 1157 1157 551
230 20241209 151100 1502043536 1162 1156 1162 1156 642
231 20241209 151000 1501301366 1156 1156 1156 1156 60
232 20241209 150900 1501232006 1157 1158 1158 1157 7261
233 20241209 150800 1492830988 1162 1163 1163 1157 27894
234 20241209 150700 1460461549 1164 1164 1164 1164 4
235 20241209 150600 1460456893 1163 1165 1165 1163 779
236 20241209 150500 1459550912 1165 1166 1167 1165 1008
237 20241209 150400 1458375402 1167 1164 1167 1164 3761
238 20241209 150300 1453994307 1165 1165 1165 1165 0
239 20241209 150200 1453994307 1165 1165 1165 1163 2006
240 20241209 150100 1451661317 1165 1164 1165 1163 3333
241 20241209 150000 1447784362 1165 1164 1165 1164 7718
242 20241209 145900 1438799052 1165 1167 1168 1165 2235
243 20241209 145800 1436189490 1168 1167 1168 1163 3305
244 20241209 145700 1432339984 1168 1168 1168 1168 0
245 20241209 145600 1432339984 1168 1168 1168 1168 0
246 20241209 145500 1432339984 1168 1168 1168 1165 3750
247 20241209 145400 1427967903 1168 1165 1168 1165 801
248 20241209 145300 1427034735 1165 1165 1165 1165 80
249 20241209 145200 1426941535 1170 1166 1170 1165 1001
250 20241209 145100 1425775302 1169 1169 1169 1169 13
251 20241209 145000 1425760105 1170 1170 1170 1170 2
252 20241209 144900 1425757765 1170 1170 1170 1169 3670
253 20241209 144800 1421464422 1171 1171 1171 1171 0
254 20241209 144700 1421464422 1171 1171 1171 1171 1
255 20241209 144600 1421463251 1165 1167 1167 1165 1799
256 20241209 144500 1419366361 1171 1166 1171 1166 1602
257 20241209 144400 1417498424 1166 1171 1172 1166 3356
258 20241209 144300 1413574167 1171 1171 1171 1171 4000
259 20241209 144200 1408890167 1171 1168 1171 1167 2346
260 20241209 144100 1406144012 1174 1169 1174 1168 2178
261 20241209 144000 1403597949 1172 1172 1172 1172 2
262 20241209 143900 1403595605 1170 1173 1173 1169 20068
263 20241209 143800 1380094569 1174 1175 1177 1174 1023
264 20241209 143700 1378890554 1177 1177 1177 1177 100
265 20241209 143600 1378772854 1178 1175 1178 1175 6
266 20241209 143500 1378765792 1178 1178 1178 1173 12602
267 20241209 143400 1363940685 1177 1178 1178 1177 702
268 20241209 143300 1363114427 1177 1179 1179 1177 7743
269 20241209 143200 1353987119 1179 1180 1180 1179 311
270 20241209 143100 1353620240 1180 1180 1180 1179 851
271 20241209 143000 1352616061 1180 1180 1180 1180 82
272 20241209 142900 1352519301 1180 1180 1180 1180 1492
273 20241209 142800 1350758741 1180 1180 1185 1180 2248
274 20241209 142700 1348101501 1180 1180 1180 1180 1186
275 20241209 142600 1346702021 1180 1181 1181 1180 10
276 20241209 142500 1346690218 1180 1180 1180 1180 1200
277 20241209 142400 1345274218 1180 1180 1180 1180 6829
278 20241209 142300 1337215998 1180 1180 1180 1180 2000
279 20241209 142200 1334855998 1187 1180 1187 1179 2160
280 20241209 142100 1332309257 1180 1187 1187 1180 12882
281 20241209 142000 1317081792 1193 1186 1193 1186 3100
282 20241209 141900 1313402892 1186 1186 1186 1186 111
283 20241209 141800 1313271246 1193 1194 1194 1186 15338
284 20241209 141700 1295055206 1194 1194 1195 1189 12283
285 20241209 141600 1280379360 1195 1183 1195 1183 52476
286 20241209 141500 1218140746 1180 1181 1181 1180 5000
287 20241209 141400 1212240742 1180 1185 1185 1180 9017
288 20241209 141300 1201585583 1185 1178 1185 1178 15811
289 20241209 141200 1182884328 1177 1177 1177 1177 369
290 20241209 141100 1182450015 1177 1177 1182 1172 25300
291 20241209 141000 1152628778 1177 1177 1177 1177 10000
292 20241209 140900 1140858778 1177 1177 1177 1177 0
293 20241209 140800 1140858778 1177 1177 1177 1177 2
294 20241209 140700 1140856424 1170 1178 1178 1170 49
295 20241209 140600 1140799022 1178 1170 1178 1170 16558
296 20241209 140500 1121304791 1170 1170 1170 1170 0
297 20241209 140400 1121304791 1170 1170 1170 1170 100
298 20241209 140300 1121187791 1170 1170 1170 1170 1800
299 20241209 140200 1119081791 1173 1173 1173 1173 7
300 20241209 140100 1119073580 1169 1169 1169 1169 0
301 20241209 140000 1119073580 1169 1169 1169 1169 834
302 20241209 135900 1118098634 1169 1171 1171 1169 6000
303 20241209 135800 1111084608 1174 1174 1174 1174 0
304 20241209 135700 1111084608 1174 1170 1174 1169 2002
305 20241209 135600 1108744156 1170 1174 1174 1170 226
306 20241209 135500 1108479280 1174 1175 1175 1174 20
307 20241209 135400 1108455792 1174 1172 1174 1172 7445
308 20241209 135300 1099720972 1172 1172 1172 1172 2
309 20241209 135200 1099718628 1169 1169 1170 1169 277
310 20241209 135100 1099394730 1169 1169 1169 1169 0
311 20241209 135000 1099394730 1169 1169 1169 1169 2000
312 20241209 134900 1097056730 1170 1170 1170 1170 90
313 20241209 134800 1096951430 1170 1168 1170 1166 3215
314 20241209 134700 1093200660 1169 1170 1170 1169 560
315 20241209 134600 1092545892 1170 1172 1172 1170 133
316 20241209 134500 1092390218 1173 1173 1173 1173 100
317 20241209 134400 1092272918 1173 1173 1173 1173 0
318 20241209 134300 1092272918 1173 1173 1173 1173 100
319 20241209 134200 1092155618 1173 1173 1173 1173 0
320 20241209 134100 1092155618 1173 1173 1174 1173 201
321 20241209 134000 1091919819 1173 1173 1173 1173 310
322 20241209 133900 1091556189 1172 1172 1172 1172 0
323 20241209 133800 1091556189 1172 1172 1172 1172 0
324 20241209 133700 1091556189 1172 1169 1172 1168 2099
325 20241209 133600 1089102709 1169 1170 1170 1169 1834
326 20241209 133500 1086957029 1170 1170 1170 1170 0
327 20241209 133400 1086957029 1170 1172 1172 1170 556
328 20241209 133300 1086306415 1172 1173 1173 1172 50
329 20241209 133200 1086247790 1173 1170 1173 1170 276
330 20241209 133100 1085924444 1169 1170 1170 1169 853
331 20241209 133000 1084927272 1170 1170 1170 1170 0
332 20241209 132900 1084927272 1170 1172 1172 1170 632
333 20241209 132800 1084187209 1173 1173 1173 1173 21
334 20241209 132700 1084162576 1171 1173 1173 1170 3176
335 20241209 132600 1080445231 1174 1174 1174 1174 113
336 20241209 132500 1080312569 1174 1174 1174 1174 0
337 20241209 132400 1080312569 1174 1174 1174 1174 10
338 20241209 132300 1080300829 1175 1175 1175 1175 63
339 20241209 132200 1080226804 1176 1176 1176 1176 25
340 20241209 132100 1080197404 1176 1176 1176 1176 2043
341 20241209 132000 1077794836 1176 1176 1176 1176 33
342 20241209 131900 1077756028 1176 1178 1178 1172 159
343 20241209 131800 1077569396 1180 1180 1180 1180 164
344 20241209 131700 1077375876 1180 1180 1180 1179 13939
345 20241209 131600 1060930973 1180 1181 1181 1179 17573
346 20241209 131500 1040202555 1180 1178 1180 1178 23362
347 20241209 131400 1012648732 1179 1177 1179 1176 12143
348 20241209 131300 998351029 1176 1173 1176 1165 10892
349 20241209 131200 985558625 1173 1171 1173 1171 1005
350 20241209 131100 984380588 1171 1165 1171 1165 2732
351 20241209 131000 981182990 1171 1171 1171 1171 50
352 20241209 130900 981124440 1172 1172 1173 1172 1706
353 20241209 130800 979125007 1173 1170 1173 1170 4343
354 20241209 130700 974042391 1161 1161 1170 1161 3992
355 20241209 130600 969407670 1171 1167 1171 1167 8913
356 20241209 130500 958980785 1166 1160 1166 1160 14629
357 20241209 130400 941984574 1155 1159 1160 1155 2403
358 20241209 130300 939203999 1160 1160 1160 1160 0
359 20241209 130200 939203999 1160 1160 1160 1160 45
360 20241209 130100 939151799 1160 1160 1160 1160 500
361 20241209 130000 938571799 1160 1160 1160 1160 0
362 20241209 125900 938571799 1160 1159 1160 1159 693
363 20241209 125800 937768602 1159 1159 1159 1159 7
364 20241209 125700 937760489 1150 1150 1150 1150 0
365 20241209 125600 937760489 1150 1151 1151 1150 10
366 20241209 125500 937748985 1150 1154 1154 1150 8690
367 20241209 125400 927736652 1161 1161 1161 1161 1
368 20241209 125300 927735491 1162 1162 1162 1154 3628
369 20241209 125200 923529064 1155 1155 1155 1155 0
370 20241209 125100 923529064 1155 1164 1164 1155 1679
371 20241209 125000 921576832 1164 1162 1166 1162 5645
372 20241209 124900 915000075 1162 1161 1162 1161 4415
373 20241209 124800 909874002 1161 1161 1161 1161 21
374 20241209 124700 909849621 1154 1154 1154 1154 1040
375 20241209 124600 908649461 1154 1155 1155 1154 6128
376 20241209 124500 901576084 1155 1157 1157 1155 3548
377 20241209 124400 897478109 1155 1163 1163 1155 5009
378 20241209 124300 891692454 1163 1163 1163 1163 6
379 20241209 124200 891685476 1163 1159 1163 1154 8622
380 20241209 124100 881694583 1159 1157 1159 1157 3512
381 20241209 124000 877628140 1157 1153 1157 1153 1927
382 20241209 123900 875404044 1154 1158 1158 1154 576
383 20241209 123800 874738720 1158 1158 1158 1158 1
384 20241209 123700 874737562 1154 1158 1158 1154 2001
385 20241209 123600 872428404 1155 1155 1155 1155 0
386 20241209 123500 872428404 1155 1155 1155 1155 0
387 20241209 123400 872428404 1155 1160 1160 1155 567
388 20241209 123300 871770989 1160 1160 1160 1160 1
389 20241209 123200 871769829 1160 1156 1160 1155 533
390 20241209 123100 871153735 1156 1156 1156 1156 0
391 20241209 123000 871153735 1156 1156 1156 1156 731
392 20241209 122900 870308699 1156 1156 1160 1156 503
393 20241209 122800 869727207 1155 1156 1156 1155 2
394 20241209 122700 869724896 1156 1156 1156 1156 85
395 20241209 122600 869626636 1156 1156 1156 1156 0
396 20241209 122500 869626636 1156 1159 1159 1156 3922
397 20241209 122400 865081466 1161 1161 1161 1161 5
398 20241209 122300 865075661 1158 1159 1159 1158 569
399 20241209 122200 864416586 1159 1159 1159 1159 32
400 20241209 122100 864379498 1161 1164 1165 1161 2003
401 20241209 122000 862046171 1160 1164 1164 1160 213
402 20241209 121900 861799084 1164 1164 1164 1164 6
403 20241209 121800 861792100 1164 1164 1164 1164 0
404 20241209 121700 861792100 1164 1160 1164 1160 2
405 20241209 121600 861789776 1164 1161 1164 1161 7
406 20241209 121500 861781646 1166 1167 1167 1162 24
407 20241209 121400 861753644 1167 1163 1167 1163 79
408 20241209 121300 861661743 1170 1164 1170 1164 2300
409 20241209 121200 858980373 1164 1164 1164 1164 4692
410 20241209 121100 853518885 1167 1160 1167 1160 6798
411 20241209 121000 845603081 1162 1162 1162 1162 0
412 20241209 120900 845603081 1162 1156 1162 1155 4245
413 20241209 120800 840698769 1162 1162 1162 1162 1
414 20241209 120700 840697607 1162 1162 1162 1162 24
415 20241209 120600 840669719 1162 1162 1162 1162 0
416 20241209 120500 840669719 1162 1156 1162 1156 4669
417 20241209 120400 835263688 1153 1153 1153 1153 402
418 20241209 120300 834800182 1153 1153 1156 1153 609
419 20241209 120200 834097966 1153 1153 1153 1153 0
420 20241209 120100 834097966 1153 1156 1156 1153 3406
421 20241209 120000 830170804 1156 1156 1156 1156 6
422 20241209 115900 830163868 1154 1154 1154 1154 1150
423 20241209 115800 828836768 1154 1155 1155 1154 1403
424 20241209 115700 827217127 1155 1154 1155 1154 245
425 20241209 115600 826934154 1153 1155 1155 1153 11
426 20241209 115500 826921461 1156 1155 1156 1153 88
427 20241209 115400 826819948 1156 1156 1156 1156 25
428 20241209 115300 826791048 1156 1151 1158 1148 8759
429 20241209 115200 816716611 1152 1153 1153 1152 328
430 20241209 115100 816338746 1153 1153 1153 1153 4
431 20241209 115000 816334134 1152 1158 1158 1152 644
432 20241209 114900 815591436 1154 1154 1154 1154 0
433 20241209 114800 815591436 1154 1159 1159 1154 20
434 20241209 114700 815568306 1154 1159 1159 1154 1351
435 20241209 114600 814009247 1154 1158 1158 1154 610
436 20241209 114500 813303198 1159 1159 1159 1159 106
437 20241209 114400 813180344 1159 1162 1162 1159 635
438 20241209 114300 812442917 1162 1162 1162 1162 561
439 20241209 114200 811791035 1162 1162 1162 1162 10
440 20241209 114100 811779415 1162 1160 1162 1160 1382
441 20241209 114000 810175032 1161 1161 1161 1160 111
442 20241209 113900 810046162 1161 1157 1161 1157 2908
443 20241209 113800 806677680 1155 1155 1157 1154 252
444 20241209 113700 806386223 1152 1152 1152 1152 60
445 20241209 113600 806317103 1152 1153 1154 1152 774
446 20241209 113500 805424993 1155 1156 1156 1153 2969
447 20241209 113400 801997890 1155 1157 1157 1155 201
448 20241209 113300 801765729 1156 1157 1157 1156 1055
449 20241209 113200 800546138 1157 1157 1157 1157 1
450 20241209 113100 800544981 1156 1158 1158 1156 1363
451 20241209 113000 798968094 1159 1159 1159 1159 7
452 20241209 112900 798959981 1159 1159 1159 1159 3
453 20241209 112800 798956504 1159 1159 1159 1159 1
454 20241209 112700 798955345 1161 1159 1161 1158 1040
455 20241209 112600 797750895 1158 1161 1161 1158 1122
456 20241209 112500 796450545 1160 1160 1161 1160 1384
457 20241209 112400 794845064 1161 1164 1164 1161 193
458 20241209 112300 794620950 1165 1165 1165 1165 2
459 20241209 112200 794618620 1163 1163 1165 1163 745
460 20241209 112100 793752165 1165 1173 1173 1165 1192
461 20241209 112000 792358385 1170 1170 1170 1170 1477
462 20241209 111900 790630295 1173 1173 1173 1169 673
463 20241209 111800 789842306 1170 1177 1177 1170 5609
464 20241209 111700 783268530 1177 1174 1177 1174 4467
465 20241209 111600 778019983 1175 1175 1175 1175 46
466 20241209 111500 777965933 1175 1163 1175 1163 9773
467 20241209 111400 766525884 1166 1166 1166 1166 12
468 20241209 111300 766511892 1166 1166 1169 1166 3065
469 20241209 111200 762933332 1167 1165 1167 1164 20042
470 20241209 111100 739561894 1165 1166 1166 1165 6
471 20241209 111000 739554899 1166 1164 1166 1158 4109
472 20241209 110900 734769223 1157 1160 1160 1157 925
473 20241209 110800 733697328 1165 1165 1165 1165 20
474 20241209 110700 733674028 1167 1163 1167 1163 7964
475 20241209 110600 724389022 1162 1160 1162 1160 2099
476 20241209 110500 721953618 1160 1158 1160 1157 3252
477 20241209 110400 718190999 1156 1157 1157 1155 19429
478 20241209 110300 695731747 1156 1156 1156 1156 1434
479 20241209 110200 694074043 1156 1158 1158 1156 405
480 20241209 110100 693605686 1162 1162 1162 1159 10130
481 20241209 110000 681854667 1161 1156 1166 1156 1435
482 20241209 105900 680189589 1153 1153 1153 1153 50
483 20241209 105800 680131939 1153 1153 1153 1153 943
484 20241209 105700 679044660 1153 1153 1153 1153 8
485 20241209 105600 679035436 1153 1148 1153 1148 25
486 20241209 105500 679006706 1148 1153 1153 1148 2
487 20241209 105400 679004405 1148 1148 1148 1148 1
488 20241209 105300 679003257 1151 1151 1151 1151 0
489 20241209 105200 679003257 1151 1151 1151 1148 4297
490 20241209 105100 674062781 1150 1155 1157 1150 3991
491 20241209 105000 669471219 1157 1159 1164 1157 8492
492 20241209 104900 659641938 1160 1165 1165 1160 407
493 20241209 104800 659168058 1166 1150 1167 1150 3428
494 20241209 104700 655219306 1159 1164 1168 1157 11619
495 20241209 104600 641693618 1164 1162 1164 1160 3324
496 20241209 104500 637828741 1163 1162 1165 1160 1741
497 20241209 104400 635805313 1162 1149 1169 1149 10967
498 20241209 104300 623138301 1152 1150 1152 1148 667
499 20241209 104200 622371302 1152 1142 1152 1142 22512
500 20241209 104100 596569437 1141 1141 1142 1141 157
501 20241209 104000 596390298 1142 1138 1142 1138 2446
502 20241209 103900 593606682 1138 1138 1138 1138 3
503 20241209 103800 593603268 1138 1138 1138 1138 1
504 20241209 103700 593602130 1133 1138 1138 1133 516
505 20241209 103600 593014967 1138 1138 1138 1138 50
506 20241209 103500 592958067 1138 1138 1138 1138 165
507 20241209 103400 592770297 1138 1138 1138 1138 0
508 20241209 103300 592770297 1138 1138 1138 1138 0
509 20241209 103200 592770297 1138 1138 1138 1138 6
510 20241209 103100 592763469 1138 1138 1138 1138 0
511 20241209 103000 592763469 1138 1138 1138 1138 0
512 20241209 102900 592763469 1138 1138 1138 1138 0
513 20241209 102800 592763469 1138 1138 1138 1138 0
514 20241209 102700 592763469 1138 1139 1139 1132 71
515 20241209 102600 592683052 1139 1138 1139 1138 882
516 20241209 102500 591679334 1138 1138 1138 1138 0
517 20241209 102400 591679334 1138 1138 1138 1138 0
518 20241209 102300 591679334 1138 1138 1138 1138 2
519 20241209 102200 591677058 1138 1137 1138 1132 6121
520 20241209 102100 584738376 1137 1137 1137 1137 0
521 20241209 102000 584738376 1137 1137 1137 1137 1999
522 20241209 101900 582465513 1137 1137 1137 1137 7501
523 20241209 101800 573936876 1137 1137 1137 1137 0
524 20241209 101700 573936876 1137 1137 1137 1137 6
525 20241209 101600 573930054 1137 1136 1137 1136 1000
526 20241209 101500 572793409 1140 1140 1140 1140 0
527 20241209 101400 572793409 1140 1140 1140 1140 0
528 20241209 101300 572793409 1140 1140 1140 1140 23
529 20241209 101200 572767189 1140 1133 1140 1133 401
530 20241209 101100 572312849 1141 1140 1141 1140 220
531 20241209 101000 572061839 1141 1133 1141 1133 21
532 20241209 100900 572038038 1141 1142 1142 1133 76
533 20241209 100800 571951814 1134 1143 1143 1134 1081
534 20241209 100700 570725016 1143 1143 1143 1143 0
535 20241209 100600 570725016 1143 1134 1143 1134 2044
536 20241209 100500 568396695 1134 1135 1135 1134 1650
537 20241209 100400 566524593 1138 1140 1140 1138 1440
538 20241209 100300 564884521 1140 1142 1143 1140 9291
539 20241209 100200 554291454 1142 1142 1143 1142 253
540 20241209 100100 554002514 1142 1143 1143 1142 470
541 20241209 100000 553465744 1143 1141 1143 1141 55
542 20241209 095900 553402979 1141 1139 1143 1139 3861
543 20241209 095800 549000898 1140 1135 1140 1135 1006
544 20241209 095700 547859063 1135 1135 1135 1135 2
545 20241209 095600 547856793 1130 1128 1130 1127 6292
546 20241209 095500 540751604 1127 1129 1129 1127 3458
547 20241209 095400 536854434 1127 1127 1127 1127 4
548 20241209 095300 536849926 1128 1130 1130 1128 267
549 20241209 095200 536548476 1130 1130 1130 1130 4
550 20241209 095100 536543956 1124 1130 1130 1124 1063
551 20241209 095000 535346419 1130 1129 1130 1129 1496
552 20241209 094900 533657385 1129 1129 1129 1129 93
553 20241209 094800 533552388 1129 1129 1129 1127 1007
554 20241209 094700 532417485 1129 1129 1129 1127 190
555 20241209 094600 532203075 1125 1126 1129 1125 2467
556 20241209 094500 529425027 1126 1126 1126 1126 20
557 20241209 094400 529402507 1127 1127 1127 1127 0
558 20241209 094300 529402507 1127 1127 1127 1124 1999
559 20241209 094200 527155613 1127 1125 1127 1123 385
560 20241209 094100 526721728 1125 1125 1125 1125 339
561 20241209 094000 526340353 1125 1125 1127 1125 2817
562 20241209 093900 523171226 1121 1125 1125 1121 281
563 20241209 093800 522855997 1121 1125 1125 1121 3116
564 20241209 093700 519362957 1126 1126 1126 1126 0
565 20241209 093600 519362957 1126 1127 1127 1126 11
566 20241209 093500 519350565 1120 1127 1128 1120 3076
567 20241209 093400 515903857 1127 1130 1130 1127 90
568 20241209 093300 515802314 1130 1124 1130 1124 11183
569 20241209 093200 503228331 1123 1120 1123 1120 9827
570 20241209 093100 492221301 1120 1120 1120 1118 1329
571 20241209 093000 490734197 1120 1122 1122 1120 13417
572 20241209 092900 475706805 1122 1120 1122 1119 11178
573 20241209 092800 463187271 1122 1124 1124 1121 9933
574 20241209 092700 452048318 1125 1121 1125 1121 1550
575 20241209 092600 450308160 1125 1125 1125 1121 19453
576 20241209 092500 428453567 1125 1125 1126 1125 2316
577 20241209 092400 425847982 1126 1131 1131 1126 21544
578 20241209 092300 401545336 1131 1136 1136 1131 1703
579 20241209 092200 399619200 1131 1131 1131 1130 4099
580 20241209 092100 394983900 1130 1134 1140 1130 16175
581 20241209 092000 376611952 1130 1132 1132 1130 7634
582 20241209 091900 367983087 1132 1140 1140 1131 23120
583 20241209 091800 341794838 1134 1133 1140 1133 1424
584 20241209 091700 340179423 1140 1132 1140 1132 302
585 20241209 091600 339837451 1139 1141 1141 1132 11666
586 20241209 091500 326621438 1140 1140 1142 1140 7046
587 20241209 091400 318579103 1140 1133 1140 1133 1462
588 20241209 091300 316922622 1133 1141 1141 1132 4698
589 20241209 091200 311596732 1141 1137 1141 1137 4298
590 20241209 091100 306699746 1137 1137 1137 1134 44
591 20241209 091000 306649808 1137 1137 1137 1137 646
592 20241209 090900 305915306 1133 1133 1133 1131 16873
593 20241209 090800 286815916 1133 1140 1141 1132 1764
594 20241209 090700 284810381 1141 1136 1141 1136 9818
595 20241209 090600 273655749 1136 1133 1136 1131 3213
596 20241209 090500 270020849 1138 1138 1144 1133 23856
597 20241209 090400 242922111 1138 1139 1144 1137 8506
598 20241209 090300 233241677 1138 1137 1144 1136 19831
599 20241209 090200 210628936 1137 1158 1163 1137 5006
600 20241209 090100 204864274 1160 1168 1173 1160 28474
601 20241209 090000 171790837 1168 1189 1189 1161 145518