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

606
017040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190400,374691761,1288,1288,1288,1288,4453
20241209,190300,374691761,1288,1288,1288,1288,0
20241209,190200,374691761,1288,1288,1288,1288,0
20241209,190100,374691761,1288,1288,1288,1288,0
20241209,190000,374691761,1288,1288,1288,1288,0
20241209,185900,374691761,1288,1288,1288,1288,0
20241209,185800,374691761,1288,1288,1288,1288,0
20241209,185700,374691761,1288,1288,1288,1288,0
20241209,185600,374691761,1288,1288,1288,1288,0
20241209,185500,374691761,1288,1288,1288,1288,0
20241209,185400,374691761,1288,1288,1288,1288,0
20241209,185300,374691761,1288,1288,1288,1288,0
20241209,185200,374691761,1288,1288,1288,1288,0
20241209,185100,374691761,1288,1288,1288,1288,0
20241209,185000,374691761,1288,1288,1288,1288,0
20241209,184900,374691761,1288,1288,1288,1288,0
20241209,184800,374691761,1288,1288,1288,1288,0
20241209,184700,374691761,1288,1288,1288,1288,0
20241209,184600,374691761,1288,1288,1288,1288,0
20241209,184500,374691761,1288,1288,1288,1288,0
20241209,184400,374691761,1288,1288,1288,1288,0
20241209,184300,374691761,1288,1288,1288,1288,0
20241209,184200,374691761,1288,1288,1288,1288,0
20241209,184100,374691761,1288,1288,1288,1288,0
20241209,184000,374691761,1288,1288,1288,1288,0
20241209,183900,374691761,1288,1288,1288,1288,0
20241209,183800,374691761,1288,1288,1288,1288,0
20241209,183700,374691761,1288,1288,1288,1288,0
20241209,183600,374691761,1288,1288,1288,1288,0
20241209,183500,374691761,1288,1288,1288,1288,0
20241209,183400,374691761,1288,1288,1288,1288,4453
20241209,183300,374691761,1288,1288,1288,1288,0
20241209,183200,374691761,1288,1288,1288,1288,0
20241209,183100,374691761,1288,1288,1288,1288,0
20241209,183000,374691761,1288,1288,1288,1288,0
20241209,182900,374691761,1288,1288,1288,1288,0
20241209,182800,374691761,1288,1288,1288,1288,0
20241209,182700,374691761,1288,1288,1288,1288,0
20241209,182600,374691761,1288,1288,1288,1288,0
20241209,182500,374691761,1288,1288,1288,1288,0
20241209,182400,374691761,1288,1288,1288,1288,0
20241209,182300,374691761,1288,1288,1288,1288,0
20241209,182200,374691761,1288,1288,1288,1288,0
20241209,182100,374691761,1288,1288,1288,1288,0
20241209,182000,374691761,1288,1288,1288,1288,0
20241209,181900,374691761,1288,1288,1288,1288,0
20241209,181800,374691761,1288,1288,1288,1288,0
20241209,181700,374691761,1288,1288,1288,1288,0
20241209,181600,374691761,1288,1288,1288,1288,0
20241209,181500,374691761,1288,1288,1288,1288,0
20241209,181400,374691761,1288,1288,1288,1288,0
20241209,181300,374691761,1288,1288,1288,1288,0
20241209,181200,374691761,1288,1288,1288,1288,0
20241209,181100,374691761,1288,1288,1288,1288,0
20241209,181000,374691761,1288,1288,1288,1288,0
20241209,180900,374691761,1288,1288,1288,1288,0
20241209,180800,374691761,1288,1288,1288,1288,0
20241209,180700,374691761,1288,1288,1288,1288,0
20241209,180600,374691761,1288,1288,1288,1288,0
20241209,180500,374691761,1288,1288,1288,1288,0
20241209,180400,374691761,1288,1288,1288,1288,4453
20241209,180300,374691761,1288,1288,1288,1288,0
20241209,180200,374691761,1288,1288,1288,1288,0
20241209,180100,374691761,1288,1288,1288,1288,0
20241209,180000,374691761,1288,1288,1288,1288,0
20241209,175900,374691761,1288,1288,1288,1288,0
20241209,175800,374691761,1288,1288,1288,1288,0
20241209,175700,374691761,1288,1288,1288,1288,0
20241209,175600,374691761,1288,1288,1288,1288,0
20241209,175500,374691761,1288,1288,1288,1288,0
20241209,175400,374691761,1288,1288,1288,1288,0
20241209,175300,374691761,1288,1288,1288,1288,0
20241209,175200,374691761,1288,1288,1288,1288,0
20241209,175100,374691761,1288,1288,1288,1288,0
20241209,175000,374691761,1288,1288,1288,1288,0
20241209,174900,374691761,1288,1288,1288,1288,0
20241209,174800,374691761,1288,1288,1288,1288,0
20241209,174700,374691761,1288,1288,1288,1288,0
20241209,174600,374691761,1288,1288,1288,1288,0
20241209,174500,374691761,1288,1288,1288,1288,0
20241209,174400,374691761,1288,1288,1288,1288,0
20241209,174300,374691761,1288,1288,1288,1288,0
20241209,174200,374691761,1288,1288,1288,1288,0
20241209,174100,374691761,1288,1288,1288,1288,0
20241209,174000,374691761,1288,1288,1288,1288,0
20241209,173900,374691761,1288,1288,1288,1288,0
20241209,173800,374691761,1288,1288,1288,1288,0
20241209,173700,374691761,1288,1288,1288,1288,0
20241209,173600,374691761,1288,1288,1288,1288,0
20241209,173500,374691761,1288,1288,1288,1288,0
20241209,173400,374691761,1288,1288,1288,1288,4453
20241209,173300,374691761,1288,1288,1288,1288,0
20241209,173200,374691761,1288,1288,1288,1288,0
20241209,173100,374691761,1288,1288,1288,1288,0
20241209,173000,374691761,1288,1288,1288,1288,0
20241209,172900,374691761,1288,1288,1288,1288,0
20241209,172800,374691761,1288,1288,1288,1288,0
20241209,172700,374691761,1288,1288,1288,1288,0
20241209,172600,374691761,1288,1288,1288,1288,0
20241209,172500,374691761,1288,1288,1288,1288,0
20241209,172400,374691761,1288,1288,1288,1288,0
20241209,172300,374691761,1288,1288,1288,1288,0
20241209,172200,374691761,1288,1288,1288,1288,0
20241209,172100,374691761,1288,1288,1288,1288,0
20241209,172000,374691761,1288,1288,1288,1288,0
20241209,171900,374691761,1288,1288,1288,1288,0
20241209,171800,374691761,1288,1288,1288,1288,0
20241209,171700,374691761,1288,1288,1288,1288,0
20241209,171600,374691761,1288,1288,1288,1288,0
20241209,171500,374691761,1288,1288,1288,1288,0
20241209,171400,374691761,1288,1288,1288,1288,0
20241209,171300,374691761,1288,1288,1288,1288,0
20241209,171200,374691761,1288,1288,1288,1288,0
20241209,171100,374691761,1288,1288,1288,1288,0
20241209,171000,374691761,1288,1288,1288,1288,0
20241209,170900,374691761,1288,1288,1288,1288,0
20241209,170800,374691761,1288,1288,1288,1288,0
20241209,170700,374691761,1288,1288,1288,1288,0
20241209,170600,374691761,1288,1288,1288,1288,0
20241209,170500,374691761,1288,1288,1288,1288,0
20241209,170400,374691761,1288,1288,1288,1288,4453
20241209,170300,374691761,1288,1288,1288,1288,0
20241209,170200,374691761,1288,1288,1288,1288,0
20241209,170100,374691761,1288,1288,1288,1288,0
20241209,170000,374691761,1288,1288,1288,1288,0
20241209,165900,374691761,1288,1288,1288,1288,0
20241209,165800,374691761,1288,1288,1288,1288,0
20241209,165700,374691761,1288,1288,1288,1288,0
20241209,165600,374691761,1288,1288,1288,1288,0
20241209,165500,374691761,1288,1288,1288,1288,0
20241209,165400,374691761,1288,1288,1288,1288,0
20241209,165300,374691761,1288,1288,1288,1288,0
20241209,165200,374691761,1288,1288,1288,1288,0
20241209,165100,374691761,1288,1288,1288,1288,0
20241209,165000,374691761,1288,1288,1288,1288,0
20241209,164900,374691761,1288,1288,1288,1288,0
20241209,164800,374691761,1288,1288,1288,1288,0
20241209,164700,374691761,1288,1288,1288,1288,0
20241209,164600,374691761,1288,1288,1288,1288,0
20241209,164500,374691761,1288,1288,1288,1288,0
20241209,164400,374691761,1288,1288,1288,1288,0
20241209,164300,374691761,1288,1288,1288,1288,0
20241209,164200,374691761,1288,1288,1288,1288,0
20241209,164100,374691761,1288,1288,1288,1288,0
20241209,164000,374691761,1288,1288,1288,1288,0
20241209,163900,374691761,1288,1288,1288,1288,0
20241209,163800,374691761,1288,1288,1288,1288,0
20241209,163700,374691761,1288,1288,1288,1288,0
20241209,163600,374691761,1288,1288,1288,1288,0
20241209,163500,374691761,1288,1288,1288,1288,0
20241209,163400,374691761,1288,1288,1288,1288,4453
20241209,163300,374691761,1288,1288,1288,1288,0
20241209,163200,374691761,1288,1288,1288,1288,0
20241209,163100,374691761,1288,1288,1288,1288,0
20241209,163000,374691761,1288,1288,1288,1288,0
20241209,162900,374691761,1288,1288,1288,1288,0
20241209,162800,374691761,1288,1288,1288,1288,0
20241209,162700,374691761,1288,1288,1288,1288,0
20241209,162600,374691761,1288,1288,1288,1288,0
20241209,162500,374691761,1288,1288,1288,1288,0
20241209,162400,374691761,1288,1288,1288,1288,0
20241209,162300,374691761,1288,1288,1288,1288,0
20241209,162200,374691761,1288,1288,1288,1288,0
20241209,162100,374691761,1288,1288,1288,1288,0
20241209,162000,374691761,1288,1288,1288,1288,0
20241209,161900,374691761,1288,1288,1288,1288,0
20241209,161800,374691761,1288,1288,1288,1288,0
20241209,161700,374691761,1288,1288,1288,1288,0
20241209,161600,374691761,1288,1288,1288,1288,0
20241209,161500,374691761,1288,1288,1288,1288,0
20241209,161400,374691761,1288,1288,1288,1288,0
20241209,161300,374691761,1288,1288,1288,1288,0
20241209,161200,374691761,1288,1288,1288,1288,0
20241209,161100,374691761,1288,1288,1288,1288,0
20241209,161000,374691761,1288,1288,1288,1288,0
20241209,160900,374691761,1288,1288,1288,1288,0
20241209,160800,374691761,1288,1288,1288,1288,0
20241209,160700,374691761,1288,1288,1288,1288,0
20241209,160600,374691761,1288,1288,1288,1288,0
20241209,160500,374691761,1288,1288,1288,1288,0
20241209,160400,374691761,1288,1288,1288,1288,4453
20241209,160300,374691761,1288,1288,1288,1288,0
20241209,160200,374691761,1288,1288,1288,1288,0
20241209,160100,374691761,1288,1288,1288,1288,0
20241209,160000,374691761,1288,1288,1288,1288,0
20241209,155900,374691761,1288,1288,1288,1288,0
20241209,155800,374691761,1288,1288,1288,1288,0
20241209,155700,374691761,1288,1288,1288,1288,0
20241209,155600,374691761,1288,1288,1288,1288,0
20241209,155500,374691761,1288,1288,1288,1288,0
20241209,155400,374691761,1288,1288,1288,1288,0
20241209,155300,374691761,1288,1288,1288,1288,0
20241209,155200,374691761,1288,1288,1288,1288,0
20241209,155100,374691761,1288,1288,1288,1288,0
20241209,155000,374691761,1288,1288,1288,1288,0
20241209,154900,374691761,1288,1288,1288,1288,0
20241209,154800,374691761,1288,1288,1288,1288,0
20241209,154700,374691761,1288,1288,1288,1288,0
20241209,154600,374691761,1288,1288,1288,1288,0
20241209,154500,374691761,1288,1288,1288,1288,0
20241209,154400,374691761,1288,1288,1288,1288,0
20241209,154300,374691761,1288,1288,1288,1288,0
20241209,154200,374691761,1288,1288,1288,1288,0
20241209,154100,374691761,1288,1288,1288,1288,0
20241209,154000,374691761,1288,1288,1288,1288,0
20241209,153900,374691761,1288,1288,1288,1288,0
20241209,153800,374691761,1288,1288,1288,1288,0
20241209,153700,374691761,1288,1288,1288,1288,0
20241209,153600,374691761,1288,1288,1288,1288,0
20241209,153500,374691761,1288,1288,1288,1288,0
20241209,153400,374691761,1288,1288,1288,1288,4453
20241209,153300,374691761,1288,1288,1288,1288,0
20241209,153200,374691761,1288,1288,1288,1288,0
20241209,153100,374691761,1288,1288,1288,1288,0
20241209,153000,374691761,1288,1288,1288,1288,4453
20241209,152900,368956297,1288,1288,1288,1288,0
20241209,152800,368956297,1288,1288,1288,1288,0
20241209,152700,368956297,1288,1288,1288,1288,0
20241209,152600,368956297,1288,1288,1288,1288,0
20241209,152500,368956297,1288,1288,1288,1288,0
20241209,152400,368956297,1288,1288,1288,1288,0
20241209,152300,368956297,1288,1288,1288,1288,0
20241209,152200,368956297,1288,1288,1288,1288,0
20241209,152100,368956297,1288,1288,1288,1288,0
20241209,152000,368956297,1288,1288,1288,1288,0
20241209,151900,368956297,1288,1287,1288,1287,36
20241209,151800,368909959,1287,1287,1289,1287,3497
20241209,151700,364408292,1289,1289,1289,1289,1104
20241209,151600,362985236,1292,1289,1292,1289,4013
20241209,151500,357812440,1291,1287,1291,1287,717
20241209,151400,356887360,1288,1287,1288,1287,128
20241209,151300,356722596,1287,1288,1288,1287,2555
20241209,151200,353432681,1287,1287,1287,1287,800
20241209,151100,352403081,1287,1287,1287,1287,0
20241209,151000,352403081,1287,1287,1287,1287,0
20241209,150900,352403081,1287,1287,1290,1287,1674
20241209,150800,350248271,1290,1290,1290,1290,109
20241209,150700,350107661,1291,1291,1291,1291,100
20241209,150600,349978561,1292,1292,1292,1292,1
20241209,150500,349977269,1292,1292,1292,1292,0
20241209,150400,349977269,1292,1292,1292,1292,0
20241209,150300,349977269,1292,1292,1292,1292,5
20241209,150200,349970809,1291,1291,1291,1291,0
20241209,150100,349970809,1291,1291,1291,1291,17
20241209,150000,349948862,1291,1291,1291,1291,0
20241209,145900,349948862,1291,1291,1291,1291,0
20241209,145800,349948862,1291,1290,1291,1287,1057
20241209,145700,348587957,1290,1290,1290,1290,400
20241209,145600,348071957,1292,1292,1292,1292,0
20241209,145500,348071957,1292,1292,1292,1292,500
20241209,145400,347425957,1291,1291,1291,1291,10
20241209,145300,347413047,1290,1290,1290,1290,1558
20241209,145200,345403227,1290,1290,1290,1290,0
20241209,145100,345403227,1290,1290,1290,1290,10
20241209,145000,345390327,1291,1291,1291,1291,5
20241209,144900,345383872,1290,1290,1290,1290,50
20241209,144800,345319372,1287,1287,1287,1287,0
20241209,144700,345319372,1287,1287,1287,1287,0
20241209,144600,345319372,1287,1287,1287,1287,0
20241209,144500,345319372,1287,1290,1290,1287,3000
20241209,144400,341453908,1290,1290,1290,1290,1
20241209,144300,341452618,1292,1292,1292,1292,1457
20241209,144200,339570174,1292,1292,1292,1292,7
20241209,144100,339561130,1293,1293,1293,1293,78
20241209,144000,339460276,1293,1292,1293,1292,17
20241209,143900,339438296,1293,1293,1293,1293,0
20241209,143800,339438296,1293,1293,1293,1293,0
20241209,143700,339438296,1293,1293,1293,1293,0
20241209,143600,339438296,1293,1293,1293,1293,0
20241209,143500,339438296,1293,1293,1293,1293,116
20241209,143400,339288308,1293,1293,1293,1293,18
20241209,143300,339265034,1292,1292,1292,1292,1
20241209,143200,339263742,1293,1293,1293,1293,18
20241209,143100,339240468,1292,1292,1292,1292,0
20241209,143000,339240468,1292,1293,1293,1292,50
20241209,142900,339175859,1293,1293,1293,1293,50
20241209,142800,339111209,1292,1293,1293,1292,2100
20241209,142700,336397891,1292,1300,1300,1292,1034
20241209,142600,335054212,1300,1300,1300,1300,41
20241209,142500,335000912,1300,1300,1300,1300,2913
20241209,142400,331214012,1300,1300,1300,1300,0
20241209,142300,331214012,1300,1300,1300,1300,65
20241209,142200,331129512,1300,1300,1300,1300,80
20241209,142100,331025512,1300,1307,1307,1300,1057
20241209,142000,329651363,1300,1300,1300,1300,0
20241209,141900,329651363,1300,1300,1300,1300,0
20241209,141800,329651363,1300,1300,1300,1300,1128
20241209,141700,328184963,1300,1301,1301,1300,1001
20241209,141600,326883359,1307,1313,1313,1307,1402
20241209,141500,325049772,1313,1313,1313,1313,86
20241209,141400,324936854,1313,1313,1313,1313,0
20241209,141300,324936854,1313,1313,1313,1313,250
20241209,141200,324608604,1308,1308,1308,1308,0
20241209,141100,324608604,1308,1308,1308,1308,0
20241209,141000,324608604,1308,1308,1308,1308,0
20241209,140900,324608604,1308,1308,1308,1308,0
20241209,140800,324608604,1308,1308,1308,1308,0
20241209,140700,324608604,1308,1308,1308,1308,0
20241209,140600,324608604,1308,1308,1308,1308,118
20241209,140500,324454260,1307,1307,1307,1307,0
20241209,140400,324454260,1307,1307,1307,1307,0
20241209,140300,324454260,1307,1307,1307,1307,0
20241209,140200,324454260,1307,1307,1307,1307,0
20241209,140100,324454260,1307,1307,1307,1307,2484
20241209,140000,321207672,1308,1308,1308,1308,2004
20241209,135900,318586440,1308,1309,1309,1308,3
20241209,135800,318582515,1312,1312,1312,1312,111
20241209,135700,318436883,1316,1316,1316,1316,1
20241209,135600,318435567,1313,1313,1313,1313,0
20241209,135500,318435567,1313,1313,1313,1313,0
20241209,135400,318435567,1313,1313,1313,1313,0
20241209,135300,318435567,1313,1312,1313,1312,1022
20241209,135200,317094681,1312,1312,1312,1312,0
20241209,135100,317094681,1312,1292,1312,1292,35443
20241209,135000,271094982,1292,1290,1292,1290,5596
20241209,134900,263865066,1282,1282,1282,1282,0
20241209,134800,263865066,1282,1282,1282,1282,0
20241209,134700,263865066,1282,1282,1282,1282,0
20241209,134600,263865066,1282,1282,1282,1282,0
20241209,134500,263865066,1282,1282,1282,1282,0
20241209,134400,263865066,1282,1282,1282,1282,0
20241209,134300,263865066,1282,1282,1282,1282,0
20241209,134200,263865066,1282,1282,1282,1282,0
20241209,134100,263865066,1282,1282,1282,1282,0
20241209,134000,263865066,1282,1282,1282,1282,0
20241209,133900,263865066,1282,1282,1282,1282,1200
20241209,133800,262326666,1280,1285,1285,1280,29
20241209,133700,262289531,1290,1292,1292,1290,5632
20241209,133600,255023629,1291,1292,1292,1291,362
20241209,133500,254556267,1299,1299,1299,1299,0
20241209,133400,254556267,1299,1299,1299,1299,0
20241209,133300,254556267,1299,1299,1299,1299,540
20241209,133200,253854807,1291,1293,1293,1291,1225
20241209,133100,252273132,1293,1293,1293,1293,105
20241209,133000,252137367,1293,1293,1293,1293,1394
20241209,132900,250334925,1293,1293,1293,1293,0
20241209,132800,250334925,1293,1293,1293,1293,0
20241209,132700,250334925,1293,1293,1293,1293,1
20241209,132600,250333632,1293,1293,1293,1293,1713
20241209,132500,248118723,1293,1294,1294,1293,1000
20241209,132400,246825623,1299,1299,1299,1299,3
20241209,132300,246821726,1293,1293,1293,1293,933
20241209,132200,245615357,1293,1293,1293,1293,1
20241209,132100,245614064,1300,1300,1300,1300,0
20241209,132000,245614064,1300,1300,1300,1300,20
20241209,131900,245588064,1300,1300,1300,1300,44
20241209,131800,245530864,1300,1300,1300,1300,0
20241209,131700,245530864,1300,1300,1300,1300,0
20241209,131600,245530864,1300,1300,1300,1300,0
20241209,131500,245530864,1300,1300,1300,1300,36
20241209,131400,245484064,1300,1300,1300,1300,0
20241209,131300,245484064,1300,1299,1300,1290,663
20241209,131200,244623321,1299,1299,1299,1299,1810
20241209,131100,242272131,1299,1289,1299,1289,1387
20241209,131000,240482431,1289,1289,1289,1289,3000
20241209,130900,236615431,1289,1289,1289,1289,0
20241209,130800,236615431,1289,1289,1289,1289,0
20241209,130700,236615431,1289,1289,1289,1289,4
20241209,130600,236610275,1280,1280,1280,1280,0
20241209,130500,236610275,1280,1281,1281,1280,2305
20241209,130400,233658675,1285,1285,1285,1285,0
20241209,130300,233658675,1285,1285,1285,1285,0
20241209,130200,233658675,1285,1286,1286,1285,1468
20241209,130100,231771995,1290,1290,1290,1290,0
20241209,130000,231771995,1290,1290,1290,1290,0
20241209,125900,231771995,1290,1290,1290,1290,0
20241209,125800,231771995,1290,1290,1290,1290,0
20241209,125700,231771995,1290,1290,1290,1290,0
20241209,125600,231771995,1290,1290,1290,1290,0
20241209,125500,231771995,1290,1290,1290,1290,0
20241209,125400,231771995,1290,1290,1290,1290,0
20241209,125300,231771995,1290,1290,1290,1290,0
20241209,125200,231771995,1290,1290,1290,1290,0
20241209,125100,231771995,1290,1290,1290,1290,0
20241209,125000,231771995,1290,1290,1290,1290,0
20241209,124900,231771995,1290,1290,1290,1290,0
20241209,124800,231771995,1290,1290,1290,1290,0
20241209,124700,231771995,1290,1290,1290,1290,0
20241209,124600,231771995,1290,1290,1290,1290,0
20241209,124500,231771995,1290,1290,1290,1290,0
20241209,124400,231771995,1290,1291,1291,1290,18
20241209,124300,231748770,1290,1290,1290,1290,0
20241209,124200,231748770,1290,1290,1290,1290,0
20241209,124100,231748770,1290,1290,1290,1290,0
20241209,124000,231748770,1290,1290,1301,1290,10
20241209,123900,231735782,1304,1299,1304,1299,2008
20241209,123800,229125396,1285,1285,1285,1285,0
20241209,123700,229125396,1285,1285,1285,1285,0
20241209,123600,229125396,1285,1283,1300,1283,1984
20241209,123500,226572112,1280,1280,1280,1280,0
20241209,123400,226572112,1280,1280,1280,1280,0
20241209,123300,226572112,1280,1279,1280,1279,768
20241209,123200,225589716,1280,1280,1280,1280,3
20241209,123100,225585876,1280,1280,1280,1280,5
20241209,123000,225579476,1280,1283,1283,1280,7
20241209,122900,225570507,1283,1283,1283,1283,1
20241209,122800,225569224,1283,1283,1283,1283,0
20241209,122700,225569224,1283,1283,1283,1283,0
20241209,122600,225569224,1283,1283,1283,1283,0
20241209,122500,225569224,1283,1283,1283,1283,1042
20241209,122400,224232338,1284,1284,1284,1284,0
20241209,122300,224232338,1284,1283,1284,1283,45
20241209,122200,224174585,1283,1283,1283,1283,7
20241209,122100,224165604,1283,1283,1283,1283,125
20241209,122000,224005229,1282,1278,1282,1278,6656
20241209,121900,215483147,1277,1277,1277,1276,160
20241209,121800,215278852,1276,1277,1277,1276,174
20241209,121700,215056660,1277,1277,1277,1277,127
20241209,121600,214894481,1280,1280,1280,1280,17
20241209,121500,214872721,1279,1279,1279,1279,0
20241209,121400,214872721,1279,1279,1279,1279,6
20241209,121300,214865047,1272,1276,1276,1272,450
20241209,121200,214291753,1272,1272,1272,1272,0
20241209,121100,214291753,1272,1272,1272,1272,0
20241209,121000,214291753,1272,1272,1272,1272,0
20241209,120900,214291753,1272,1272,1272,1272,0
20241209,120800,214291753,1272,1281,1281,1272,1001
20241209,120700,213009481,1281,1281,1281,1281,5
20241209,120600,213003076,1281,1281,1281,1281,450
20241209,120500,212426626,1281,1281,1281,1281,4
20241209,120400,212421502,1280,1280,1280,1280,2025
20241209,120300,209829502,1272,1272,1272,1272,249
20241209,120200,209512774,1272,1271,1272,1271,27
20241209,120100,209478437,1272,1271,1272,1271,3720
20241209,120000,204748815,1271,1271,1271,1271,1
20241209,115900,204747544,1272,1271,1272,1271,208
20241209,115800,204483175,1269,1269,1269,1269,0
20241209,115700,204483175,1269,1270,1270,1269,39
20241209,115600,204433649,1270,1270,1271,1270,459
20241209,115500,203850335,1269,1269,1269,1269,0
20241209,115400,203850335,1269,1269,1269,1269,1
20241209,115300,203849066,1269,1269,1269,1269,98
20241209,115200,203724704,1269,1270,1270,1269,15
20241209,115100,203705659,1268,1268,1268,1268,0
20241209,115000,203705659,1268,1268,1268,1268,1
20241209,114900,203704391,1274,1269,1274,1268,1038
20241209,114800,202387522,1268,1267,1268,1267,5
20241209,114700,202381186,1266,1274,1274,1266,18739
20241209,114600,178542892,1274,1274,1274,1274,0
20241209,114500,178542892,1274,1274,1274,1274,87
20241209,114400,178432054,1274,1274,1274,1274,0
20241209,114300,178432054,1274,1274,1274,1274,3007
20241209,114200,174601136,1275,1280,1280,1275,7373
20241209,114100,165196448,1280,1278,1280,1277,110
20241209,114000,165055875,1278,1279,1279,1278,2000
20241209,113900,162499870,1280,1280,1280,1280,0
20241209,113800,162499870,1280,1280,1280,1280,0
20241209,113700,162499870,1280,1280,1280,1280,0
20241209,113600,162499870,1280,1280,1280,1279,1540
20241209,113500,160529960,1279,1279,1279,1279,0
20241209,113400,160529960,1279,1279,1279,1279,0
20241209,113300,160529960,1279,1278,1279,1278,500
20241209,113200,159890598,1277,1284,1284,1277,4100
20241209,113100,154640478,1284,1285,1285,1284,200
20241209,113000,154383664,1285,1285,1285,1285,0
20241209,112900,154383664,1285,1285,1285,1285,0
20241209,112800,154383664,1285,1285,1285,1285,0
20241209,112700,154383664,1285,1285,1285,1285,0
20241209,112600,154383664,1285,1285,1285,1285,10
20241209,112500,154370814,1287,1287,1287,1287,0
20241209,112400,154370814,1287,1287,1287,1287,0
20241209,112300,154370814,1287,1288,1288,1284,3969
20241209,112200,149266799,1287,1289,1289,1287,2226
20241209,112100,146397761,1290,1290,1290,1290,100
20241209,112000,146268761,1290,1290,1290,1290,1959
20241209,111900,143741651,1290,1290,1290,1290,59
20241209,111800,143665541,1294,1294,1294,1294,0
20241209,111700,143665541,1294,1294,1294,1294,5
20241209,111600,143659071,1294,1294,1294,1294,0
20241209,111500,143659071,1294,1294,1294,1294,2
20241209,111400,143656483,1289,1289,1289,1289,585
20241209,111300,142902418,1289,1291,1291,1289,3857
20241209,111200,137926051,1294,1294,1294,1294,0
20241209,111100,137926051,1294,1294,1294,1294,1349
20241209,111000,136180445,1291,1291,1291,1291,0
20241209,110900,136180445,1291,1291,1291,1291,0
20241209,110800,136180445,1291,1291,1291,1291,880
20241209,110700,135044365,1291,1291,1291,1291,0
20241209,110600,135044365,1291,1291,1291,1291,0
20241209,110500,135044365,1291,1291,1291,1291,0
20241209,110400,135044365,1291,1292,1292,1291,31
20241209,110300,135004334,1290,1290,1290,1290,0
20241209,110200,135004334,1290,1290,1290,1290,0
20241209,110100,135004334,1290,1290,1290,1290,7
20241209,110000,134995304,1290,1291,1291,1290,2859
20241209,105900,131305981,1291,1291,1291,1291,0
20241209,105800,131305981,1291,1292,1292,1291,842
20241209,105700,130218119,1290,1290,1290,1290,0
20241209,105600,130218119,1290,1290,1290,1290,1000
20241209,105500,128928119,1291,1296,1296,1291,9487
20241209,105400,116656722,1297,1297,1297,1297,0
20241209,105300,116656722,1297,1298,1298,1297,2009
20241209,105200,114050269,1298,1298,1298,1298,0
20241209,105100,114050269,1298,1298,1298,1298,770
20241209,105000,113050809,1300,1300,1300,1300,0
20241209,104900,113050809,1300,1300,1300,1300,0
20241209,104800,113050809,1300,1300,1300,1300,1645
20241209,104700,110912309,1300,1300,1300,1300,0
20241209,104600,110912309,1300,1300,1300,1300,0
20241209,104500,110912309,1300,1300,1300,1300,100
20241209,104400,110782309,1300,1300,1300,1300,0
20241209,104300,110782309,1300,1300,1300,1300,10
20241209,104200,110769309,1300,1300,1300,1300,502
20241209,104100,110116709,1299,1300,1300,1299,12
20241209,104000,110101120,1298,1298,1298,1298,211
20241209,103900,109827242,1297,1297,1297,1297,55
20241209,103800,109755907,1297,1297,1297,1297,56
20241209,103700,109683275,1298,1298,1298,1298,14
20241209,103600,109665103,1298,1298,1298,1298,0
20241209,103500,109665103,1298,1298,1298,1298,325
20241209,103400,109243253,1297,1297,1297,1297,1001
20241209,103300,107944956,1297,1297,1297,1297,0
20241209,103200,107944956,1297,1299,1299,1297,2447
20241209,103100,104770321,1299,1300,1300,1299,1145
20241209,103000,103282136,1300,1300,1300,1300,0
20241209,102900,103282136,1300,1300,1300,1300,0
20241209,102800,103282136,1300,1300,1300,1300,49
20241209,102700,103218436,1304,1304,1304,1304,0
20241209,102600,103218436,1304,1304,1304,1304,0
20241209,102500,103218436,1304,1304,1304,1304,1
20241209,102400,103217132,1300,1300,1300,1300,45
20241209,102300,103158632,1299,1300,1300,1299,801
20241209,102200,102118061,1300,1300,1300,1300,2038
20241209,102100,99468661,1300,1300,1300,1300,1059
20241209,102000,98091961,1299,1299,1299,1299,523
20241209,101900,97412584,1300,1300,1300,1300,4278
20241209,101800,91851184,1300,1300,1300,1300,56
20241209,101700,91778384,1300,1300,1300,1300,0
20241209,101600,91778384,1300,1300,1300,1300,0
20241209,101500,91778384,1300,1300,1300,1300,5
20241209,101400,91771884,1306,1306,1306,1306,100
20241209,101300,91641284,1300,1300,1300,1300,48
20241209,101200,91578884,1298,1299,1299,1298,2000
20241209,101100,88981878,1300,1300,1300,1300,0
20241209,101000,88981878,1300,1300,1300,1300,2900
20241209,100900,85211878,1306,1306,1306,1306,111
20241209,100800,85066912,1306,1305,1306,1305,331
20241209,100700,84634703,1306,1306,1306,1306,200
20241209,100600,84373503,1305,1300,1305,1300,744
20241209,100500,83405148,1300,1300,1300,1300,1
20241209,100400,83403848,1300,1305,1305,1300,66
20241209,100300,83317938,1305,1305,1305,1305,14
20241209,100200,83299668,1304,1304,1304,1304,48
20241209,100100,83237076,1304,1304,1304,1304,0
20241209,100000,83237076,1304,1302,1304,1302,1217
20241209,095900,81650148,1300,1300,1300,1300,0
20241209,095800,81650148,1300,1299,1300,1299,72
20241209,095700,81556598,1295,1296,1296,1295,2737
20241209,095600,78011648,1294,1294,1294,1294,0
20241209,095500,78011648,1294,1294,1294,1294,0
20241209,095400,78011648,1294,1296,1296,1292,2215
20241209,095300,75143996,1295,1295,1295,1295,0
20241209,095200,75143996,1295,1295,1295,1295,0
20241209,095100,75143996,1295,1295,1295,1295,0
20241209,095000,75143996,1295,1298,1298,1295,3137
20241209,094900,71078623,1304,1304,1304,1304,1
20241209,094800,71077319,1295,1295,1295,1295,0
20241209,094700,71077319,1295,1300,1300,1295,3500
20241209,094600,66541658,1300,1306,1306,1300,3005
20241209,094500,62635128,1306,1307,1307,1306,81
20241209,094400,62529266,1307,1307,1307,1307,10
20241209,094300,62516196,1307,1307,1307,1307,253
20241209,094200,62185525,1307,1307,1307,1307,0
20241209,094100,62185525,1307,1307,1307,1307,1
20241209,094000,62184218,1300,1307,1307,1300,12
20241209,093900,62168597,1307,1307,1307,1307,10
20241209,093800,62155527,1307,1307,1307,1307,92
20241209,093700,62035283,1307,1307,1307,1297,401
20241209,093600,61513197,1296,1300,1300,1296,805
20241209,093500,60469361,1296,1296,1296,1296,0
20241209,093400,60469361,1296,1296,1306,1296,4171
20241209,093300,55043263,1296,1296,1296,1296,0
20241209,093200,55043263,1296,1298,1298,1296,155
20241209,093100,54842307,1296,1297,1297,1295,109
20241209,093000,54701102,1296,1297,1297,1296,1987
20241209,092900,52125946,1297,1298,1298,1297,2025
20241209,092800,49498517,1297,1299,1299,1297,3702
20241209,092700,44694091,1299,1320,1320,1299,3618
20241209,092600,39988180,1323,1306,1323,1306,104
20241209,092500,39852339,1306,1309,1309,1306,2297
20241209,092400,36849960,1322,1309,1322,1309,316
20241209,092300,36432442,1310,1310,1310,1310,400
20241209,092200,35908442,1322,1322,1322,1322,198
20241209,092100,35646686,1309,1309,1309,1309,18
20241209,092000,35623124,1308,1309,1309,1308,236
20241209,091900,35314318,1310,1311,1322,1310,4043
20241209,091800,30016761,1311,1310,1323,1310,216
20241209,091700,29733688,1310,1311,1311,1310,1988
20241209,091600,27128522,1319,1324,1324,1310,1834
20241209,091500,24716441,1324,1328,1328,1324,3516
20241209,091400,20053827,1327,1333,1333,1327,5481
20241209,091300,12767888,1341,1341,1341,1341,1
20241209,091200,12766547,1333,1333,1333,1333,1
20241209,091100,12765214,1342,1342,1342,1342,0
20241209,091000,12765214,1342,1332,1342,1332,2840
20241209,090900,8956984,1331,1346,1346,1331,1366
20241209,090800,7137796,1346,1333,1346,1333,16
20241209,090700,7116455,1332,1332,1332,1332,0
20241209,090600,7116455,1332,1332,1332,1332,300
20241209,090500,6716855,1332,1348,1348,1332,565
20241209,090400,5963251,1332,1338,1338,1332,205
20241209,090300,5690161,1331,1338,1338,1331,358
20241209,090200,5213615,1338,1350,1350,1338,2102
20241209,090100,2390891,1350,1350,1350,1350,0
20241209,090000,2390891,1350,1342,1350,1342,1781
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190400 374691761 1288 1288 1288 1288 4453
3 20241209 190300 374691761 1288 1288 1288 1288 0
4 20241209 190200 374691761 1288 1288 1288 1288 0
5 20241209 190100 374691761 1288 1288 1288 1288 0
6 20241209 190000 374691761 1288 1288 1288 1288 0
7 20241209 185900 374691761 1288 1288 1288 1288 0
8 20241209 185800 374691761 1288 1288 1288 1288 0
9 20241209 185700 374691761 1288 1288 1288 1288 0
10 20241209 185600 374691761 1288 1288 1288 1288 0
11 20241209 185500 374691761 1288 1288 1288 1288 0
12 20241209 185400 374691761 1288 1288 1288 1288 0
13 20241209 185300 374691761 1288 1288 1288 1288 0
14 20241209 185200 374691761 1288 1288 1288 1288 0
15 20241209 185100 374691761 1288 1288 1288 1288 0
16 20241209 185000 374691761 1288 1288 1288 1288 0
17 20241209 184900 374691761 1288 1288 1288 1288 0
18 20241209 184800 374691761 1288 1288 1288 1288 0
19 20241209 184700 374691761 1288 1288 1288 1288 0
20 20241209 184600 374691761 1288 1288 1288 1288 0
21 20241209 184500 374691761 1288 1288 1288 1288 0
22 20241209 184400 374691761 1288 1288 1288 1288 0
23 20241209 184300 374691761 1288 1288 1288 1288 0
24 20241209 184200 374691761 1288 1288 1288 1288 0
25 20241209 184100 374691761 1288 1288 1288 1288 0
26 20241209 184000 374691761 1288 1288 1288 1288 0
27 20241209 183900 374691761 1288 1288 1288 1288 0
28 20241209 183800 374691761 1288 1288 1288 1288 0
29 20241209 183700 374691761 1288 1288 1288 1288 0
30 20241209 183600 374691761 1288 1288 1288 1288 0
31 20241209 183500 374691761 1288 1288 1288 1288 0
32 20241209 183400 374691761 1288 1288 1288 1288 4453
33 20241209 183300 374691761 1288 1288 1288 1288 0
34 20241209 183200 374691761 1288 1288 1288 1288 0
35 20241209 183100 374691761 1288 1288 1288 1288 0
36 20241209 183000 374691761 1288 1288 1288 1288 0
37 20241209 182900 374691761 1288 1288 1288 1288 0
38 20241209 182800 374691761 1288 1288 1288 1288 0
39 20241209 182700 374691761 1288 1288 1288 1288 0
40 20241209 182600 374691761 1288 1288 1288 1288 0
41 20241209 182500 374691761 1288 1288 1288 1288 0
42 20241209 182400 374691761 1288 1288 1288 1288 0
43 20241209 182300 374691761 1288 1288 1288 1288 0
44 20241209 182200 374691761 1288 1288 1288 1288 0
45 20241209 182100 374691761 1288 1288 1288 1288 0
46 20241209 182000 374691761 1288 1288 1288 1288 0
47 20241209 181900 374691761 1288 1288 1288 1288 0
48 20241209 181800 374691761 1288 1288 1288 1288 0
49 20241209 181700 374691761 1288 1288 1288 1288 0
50 20241209 181600 374691761 1288 1288 1288 1288 0
51 20241209 181500 374691761 1288 1288 1288 1288 0
52 20241209 181400 374691761 1288 1288 1288 1288 0
53 20241209 181300 374691761 1288 1288 1288 1288 0
54 20241209 181200 374691761 1288 1288 1288 1288 0
55 20241209 181100 374691761 1288 1288 1288 1288 0
56 20241209 181000 374691761 1288 1288 1288 1288 0
57 20241209 180900 374691761 1288 1288 1288 1288 0
58 20241209 180800 374691761 1288 1288 1288 1288 0
59 20241209 180700 374691761 1288 1288 1288 1288 0
60 20241209 180600 374691761 1288 1288 1288 1288 0
61 20241209 180500 374691761 1288 1288 1288 1288 0
62 20241209 180400 374691761 1288 1288 1288 1288 4453
63 20241209 180300 374691761 1288 1288 1288 1288 0
64 20241209 180200 374691761 1288 1288 1288 1288 0
65 20241209 180100 374691761 1288 1288 1288 1288 0
66 20241209 180000 374691761 1288 1288 1288 1288 0
67 20241209 175900 374691761 1288 1288 1288 1288 0
68 20241209 175800 374691761 1288 1288 1288 1288 0
69 20241209 175700 374691761 1288 1288 1288 1288 0
70 20241209 175600 374691761 1288 1288 1288 1288 0
71 20241209 175500 374691761 1288 1288 1288 1288 0
72 20241209 175400 374691761 1288 1288 1288 1288 0
73 20241209 175300 374691761 1288 1288 1288 1288 0
74 20241209 175200 374691761 1288 1288 1288 1288 0
75 20241209 175100 374691761 1288 1288 1288 1288 0
76 20241209 175000 374691761 1288 1288 1288 1288 0
77 20241209 174900 374691761 1288 1288 1288 1288 0
78 20241209 174800 374691761 1288 1288 1288 1288 0
79 20241209 174700 374691761 1288 1288 1288 1288 0
80 20241209 174600 374691761 1288 1288 1288 1288 0
81 20241209 174500 374691761 1288 1288 1288 1288 0
82 20241209 174400 374691761 1288 1288 1288 1288 0
83 20241209 174300 374691761 1288 1288 1288 1288 0
84 20241209 174200 374691761 1288 1288 1288 1288 0
85 20241209 174100 374691761 1288 1288 1288 1288 0
86 20241209 174000 374691761 1288 1288 1288 1288 0
87 20241209 173900 374691761 1288 1288 1288 1288 0
88 20241209 173800 374691761 1288 1288 1288 1288 0
89 20241209 173700 374691761 1288 1288 1288 1288 0
90 20241209 173600 374691761 1288 1288 1288 1288 0
91 20241209 173500 374691761 1288 1288 1288 1288 0
92 20241209 173400 374691761 1288 1288 1288 1288 4453
93 20241209 173300 374691761 1288 1288 1288 1288 0
94 20241209 173200 374691761 1288 1288 1288 1288 0
95 20241209 173100 374691761 1288 1288 1288 1288 0
96 20241209 173000 374691761 1288 1288 1288 1288 0
97 20241209 172900 374691761 1288 1288 1288 1288 0
98 20241209 172800 374691761 1288 1288 1288 1288 0
99 20241209 172700 374691761 1288 1288 1288 1288 0
100 20241209 172600 374691761 1288 1288 1288 1288 0
101 20241209 172500 374691761 1288 1288 1288 1288 0
102 20241209 172400 374691761 1288 1288 1288 1288 0
103 20241209 172300 374691761 1288 1288 1288 1288 0
104 20241209 172200 374691761 1288 1288 1288 1288 0
105 20241209 172100 374691761 1288 1288 1288 1288 0
106 20241209 172000 374691761 1288 1288 1288 1288 0
107 20241209 171900 374691761 1288 1288 1288 1288 0
108 20241209 171800 374691761 1288 1288 1288 1288 0
109 20241209 171700 374691761 1288 1288 1288 1288 0
110 20241209 171600 374691761 1288 1288 1288 1288 0
111 20241209 171500 374691761 1288 1288 1288 1288 0
112 20241209 171400 374691761 1288 1288 1288 1288 0
113 20241209 171300 374691761 1288 1288 1288 1288 0
114 20241209 171200 374691761 1288 1288 1288 1288 0
115 20241209 171100 374691761 1288 1288 1288 1288 0
116 20241209 171000 374691761 1288 1288 1288 1288 0
117 20241209 170900 374691761 1288 1288 1288 1288 0
118 20241209 170800 374691761 1288 1288 1288 1288 0
119 20241209 170700 374691761 1288 1288 1288 1288 0
120 20241209 170600 374691761 1288 1288 1288 1288 0
121 20241209 170500 374691761 1288 1288 1288 1288 0
122 20241209 170400 374691761 1288 1288 1288 1288 4453
123 20241209 170300 374691761 1288 1288 1288 1288 0
124 20241209 170200 374691761 1288 1288 1288 1288 0
125 20241209 170100 374691761 1288 1288 1288 1288 0
126 20241209 170000 374691761 1288 1288 1288 1288 0
127 20241209 165900 374691761 1288 1288 1288 1288 0
128 20241209 165800 374691761 1288 1288 1288 1288 0
129 20241209 165700 374691761 1288 1288 1288 1288 0
130 20241209 165600 374691761 1288 1288 1288 1288 0
131 20241209 165500 374691761 1288 1288 1288 1288 0
132 20241209 165400 374691761 1288 1288 1288 1288 0
133 20241209 165300 374691761 1288 1288 1288 1288 0
134 20241209 165200 374691761 1288 1288 1288 1288 0
135 20241209 165100 374691761 1288 1288 1288 1288 0
136 20241209 165000 374691761 1288 1288 1288 1288 0
137 20241209 164900 374691761 1288 1288 1288 1288 0
138 20241209 164800 374691761 1288 1288 1288 1288 0
139 20241209 164700 374691761 1288 1288 1288 1288 0
140 20241209 164600 374691761 1288 1288 1288 1288 0
141 20241209 164500 374691761 1288 1288 1288 1288 0
142 20241209 164400 374691761 1288 1288 1288 1288 0
143 20241209 164300 374691761 1288 1288 1288 1288 0
144 20241209 164200 374691761 1288 1288 1288 1288 0
145 20241209 164100 374691761 1288 1288 1288 1288 0
146 20241209 164000 374691761 1288 1288 1288 1288 0
147 20241209 163900 374691761 1288 1288 1288 1288 0
148 20241209 163800 374691761 1288 1288 1288 1288 0
149 20241209 163700 374691761 1288 1288 1288 1288 0
150 20241209 163600 374691761 1288 1288 1288 1288 0
151 20241209 163500 374691761 1288 1288 1288 1288 0
152 20241209 163400 374691761 1288 1288 1288 1288 4453
153 20241209 163300 374691761 1288 1288 1288 1288 0
154 20241209 163200 374691761 1288 1288 1288 1288 0
155 20241209 163100 374691761 1288 1288 1288 1288 0
156 20241209 163000 374691761 1288 1288 1288 1288 0
157 20241209 162900 374691761 1288 1288 1288 1288 0
158 20241209 162800 374691761 1288 1288 1288 1288 0
159 20241209 162700 374691761 1288 1288 1288 1288 0
160 20241209 162600 374691761 1288 1288 1288 1288 0
161 20241209 162500 374691761 1288 1288 1288 1288 0
162 20241209 162400 374691761 1288 1288 1288 1288 0
163 20241209 162300 374691761 1288 1288 1288 1288 0
164 20241209 162200 374691761 1288 1288 1288 1288 0
165 20241209 162100 374691761 1288 1288 1288 1288 0
166 20241209 162000 374691761 1288 1288 1288 1288 0
167 20241209 161900 374691761 1288 1288 1288 1288 0
168 20241209 161800 374691761 1288 1288 1288 1288 0
169 20241209 161700 374691761 1288 1288 1288 1288 0
170 20241209 161600 374691761 1288 1288 1288 1288 0
171 20241209 161500 374691761 1288 1288 1288 1288 0
172 20241209 161400 374691761 1288 1288 1288 1288 0
173 20241209 161300 374691761 1288 1288 1288 1288 0
174 20241209 161200 374691761 1288 1288 1288 1288 0
175 20241209 161100 374691761 1288 1288 1288 1288 0
176 20241209 161000 374691761 1288 1288 1288 1288 0
177 20241209 160900 374691761 1288 1288 1288 1288 0
178 20241209 160800 374691761 1288 1288 1288 1288 0
179 20241209 160700 374691761 1288 1288 1288 1288 0
180 20241209 160600 374691761 1288 1288 1288 1288 0
181 20241209 160500 374691761 1288 1288 1288 1288 0
182 20241209 160400 374691761 1288 1288 1288 1288 4453
183 20241209 160300 374691761 1288 1288 1288 1288 0
184 20241209 160200 374691761 1288 1288 1288 1288 0
185 20241209 160100 374691761 1288 1288 1288 1288 0
186 20241209 160000 374691761 1288 1288 1288 1288 0
187 20241209 155900 374691761 1288 1288 1288 1288 0
188 20241209 155800 374691761 1288 1288 1288 1288 0
189 20241209 155700 374691761 1288 1288 1288 1288 0
190 20241209 155600 374691761 1288 1288 1288 1288 0
191 20241209 155500 374691761 1288 1288 1288 1288 0
192 20241209 155400 374691761 1288 1288 1288 1288 0
193 20241209 155300 374691761 1288 1288 1288 1288 0
194 20241209 155200 374691761 1288 1288 1288 1288 0
195 20241209 155100 374691761 1288 1288 1288 1288 0
196 20241209 155000 374691761 1288 1288 1288 1288 0
197 20241209 154900 374691761 1288 1288 1288 1288 0
198 20241209 154800 374691761 1288 1288 1288 1288 0
199 20241209 154700 374691761 1288 1288 1288 1288 0
200 20241209 154600 374691761 1288 1288 1288 1288 0
201 20241209 154500 374691761 1288 1288 1288 1288 0
202 20241209 154400 374691761 1288 1288 1288 1288 0
203 20241209 154300 374691761 1288 1288 1288 1288 0
204 20241209 154200 374691761 1288 1288 1288 1288 0
205 20241209 154100 374691761 1288 1288 1288 1288 0
206 20241209 154000 374691761 1288 1288 1288 1288 0
207 20241209 153900 374691761 1288 1288 1288 1288 0
208 20241209 153800 374691761 1288 1288 1288 1288 0
209 20241209 153700 374691761 1288 1288 1288 1288 0
210 20241209 153600 374691761 1288 1288 1288 1288 0
211 20241209 153500 374691761 1288 1288 1288 1288 0
212 20241209 153400 374691761 1288 1288 1288 1288 4453
213 20241209 153300 374691761 1288 1288 1288 1288 0
214 20241209 153200 374691761 1288 1288 1288 1288 0
215 20241209 153100 374691761 1288 1288 1288 1288 0
216 20241209 153000 374691761 1288 1288 1288 1288 4453
217 20241209 152900 368956297 1288 1288 1288 1288 0
218 20241209 152800 368956297 1288 1288 1288 1288 0
219 20241209 152700 368956297 1288 1288 1288 1288 0
220 20241209 152600 368956297 1288 1288 1288 1288 0
221 20241209 152500 368956297 1288 1288 1288 1288 0
222 20241209 152400 368956297 1288 1288 1288 1288 0
223 20241209 152300 368956297 1288 1288 1288 1288 0
224 20241209 152200 368956297 1288 1288 1288 1288 0
225 20241209 152100 368956297 1288 1288 1288 1288 0
226 20241209 152000 368956297 1288 1288 1288 1288 0
227 20241209 151900 368956297 1288 1287 1288 1287 36
228 20241209 151800 368909959 1287 1287 1289 1287 3497
229 20241209 151700 364408292 1289 1289 1289 1289 1104
230 20241209 151600 362985236 1292 1289 1292 1289 4013
231 20241209 151500 357812440 1291 1287 1291 1287 717
232 20241209 151400 356887360 1288 1287 1288 1287 128
233 20241209 151300 356722596 1287 1288 1288 1287 2555
234 20241209 151200 353432681 1287 1287 1287 1287 800
235 20241209 151100 352403081 1287 1287 1287 1287 0
236 20241209 151000 352403081 1287 1287 1287 1287 0
237 20241209 150900 352403081 1287 1287 1290 1287 1674
238 20241209 150800 350248271 1290 1290 1290 1290 109
239 20241209 150700 350107661 1291 1291 1291 1291 100
240 20241209 150600 349978561 1292 1292 1292 1292 1
241 20241209 150500 349977269 1292 1292 1292 1292 0
242 20241209 150400 349977269 1292 1292 1292 1292 0
243 20241209 150300 349977269 1292 1292 1292 1292 5
244 20241209 150200 349970809 1291 1291 1291 1291 0
245 20241209 150100 349970809 1291 1291 1291 1291 17
246 20241209 150000 349948862 1291 1291 1291 1291 0
247 20241209 145900 349948862 1291 1291 1291 1291 0
248 20241209 145800 349948862 1291 1290 1291 1287 1057
249 20241209 145700 348587957 1290 1290 1290 1290 400
250 20241209 145600 348071957 1292 1292 1292 1292 0
251 20241209 145500 348071957 1292 1292 1292 1292 500
252 20241209 145400 347425957 1291 1291 1291 1291 10
253 20241209 145300 347413047 1290 1290 1290 1290 1558
254 20241209 145200 345403227 1290 1290 1290 1290 0
255 20241209 145100 345403227 1290 1290 1290 1290 10
256 20241209 145000 345390327 1291 1291 1291 1291 5
257 20241209 144900 345383872 1290 1290 1290 1290 50
258 20241209 144800 345319372 1287 1287 1287 1287 0
259 20241209 144700 345319372 1287 1287 1287 1287 0
260 20241209 144600 345319372 1287 1287 1287 1287 0
261 20241209 144500 345319372 1287 1290 1290 1287 3000
262 20241209 144400 341453908 1290 1290 1290 1290 1
263 20241209 144300 341452618 1292 1292 1292 1292 1457
264 20241209 144200 339570174 1292 1292 1292 1292 7
265 20241209 144100 339561130 1293 1293 1293 1293 78
266 20241209 144000 339460276 1293 1292 1293 1292 17
267 20241209 143900 339438296 1293 1293 1293 1293 0
268 20241209 143800 339438296 1293 1293 1293 1293 0
269 20241209 143700 339438296 1293 1293 1293 1293 0
270 20241209 143600 339438296 1293 1293 1293 1293 0
271 20241209 143500 339438296 1293 1293 1293 1293 116
272 20241209 143400 339288308 1293 1293 1293 1293 18
273 20241209 143300 339265034 1292 1292 1292 1292 1
274 20241209 143200 339263742 1293 1293 1293 1293 18
275 20241209 143100 339240468 1292 1292 1292 1292 0
276 20241209 143000 339240468 1292 1293 1293 1292 50
277 20241209 142900 339175859 1293 1293 1293 1293 50
278 20241209 142800 339111209 1292 1293 1293 1292 2100
279 20241209 142700 336397891 1292 1300 1300 1292 1034
280 20241209 142600 335054212 1300 1300 1300 1300 41
281 20241209 142500 335000912 1300 1300 1300 1300 2913
282 20241209 142400 331214012 1300 1300 1300 1300 0
283 20241209 142300 331214012 1300 1300 1300 1300 65
284 20241209 142200 331129512 1300 1300 1300 1300 80
285 20241209 142100 331025512 1300 1307 1307 1300 1057
286 20241209 142000 329651363 1300 1300 1300 1300 0
287 20241209 141900 329651363 1300 1300 1300 1300 0
288 20241209 141800 329651363 1300 1300 1300 1300 1128
289 20241209 141700 328184963 1300 1301 1301 1300 1001
290 20241209 141600 326883359 1307 1313 1313 1307 1402
291 20241209 141500 325049772 1313 1313 1313 1313 86
292 20241209 141400 324936854 1313 1313 1313 1313 0
293 20241209 141300 324936854 1313 1313 1313 1313 250
294 20241209 141200 324608604 1308 1308 1308 1308 0
295 20241209 141100 324608604 1308 1308 1308 1308 0
296 20241209 141000 324608604 1308 1308 1308 1308 0
297 20241209 140900 324608604 1308 1308 1308 1308 0
298 20241209 140800 324608604 1308 1308 1308 1308 0
299 20241209 140700 324608604 1308 1308 1308 1308 0
300 20241209 140600 324608604 1308 1308 1308 1308 118
301 20241209 140500 324454260 1307 1307 1307 1307 0
302 20241209 140400 324454260 1307 1307 1307 1307 0
303 20241209 140300 324454260 1307 1307 1307 1307 0
304 20241209 140200 324454260 1307 1307 1307 1307 0
305 20241209 140100 324454260 1307 1307 1307 1307 2484
306 20241209 140000 321207672 1308 1308 1308 1308 2004
307 20241209 135900 318586440 1308 1309 1309 1308 3
308 20241209 135800 318582515 1312 1312 1312 1312 111
309 20241209 135700 318436883 1316 1316 1316 1316 1
310 20241209 135600 318435567 1313 1313 1313 1313 0
311 20241209 135500 318435567 1313 1313 1313 1313 0
312 20241209 135400 318435567 1313 1313 1313 1313 0
313 20241209 135300 318435567 1313 1312 1313 1312 1022
314 20241209 135200 317094681 1312 1312 1312 1312 0
315 20241209 135100 317094681 1312 1292 1312 1292 35443
316 20241209 135000 271094982 1292 1290 1292 1290 5596
317 20241209 134900 263865066 1282 1282 1282 1282 0
318 20241209 134800 263865066 1282 1282 1282 1282 0
319 20241209 134700 263865066 1282 1282 1282 1282 0
320 20241209 134600 263865066 1282 1282 1282 1282 0
321 20241209 134500 263865066 1282 1282 1282 1282 0
322 20241209 134400 263865066 1282 1282 1282 1282 0
323 20241209 134300 263865066 1282 1282 1282 1282 0
324 20241209 134200 263865066 1282 1282 1282 1282 0
325 20241209 134100 263865066 1282 1282 1282 1282 0
326 20241209 134000 263865066 1282 1282 1282 1282 0
327 20241209 133900 263865066 1282 1282 1282 1282 1200
328 20241209 133800 262326666 1280 1285 1285 1280 29
329 20241209 133700 262289531 1290 1292 1292 1290 5632
330 20241209 133600 255023629 1291 1292 1292 1291 362
331 20241209 133500 254556267 1299 1299 1299 1299 0
332 20241209 133400 254556267 1299 1299 1299 1299 0
333 20241209 133300 254556267 1299 1299 1299 1299 540
334 20241209 133200 253854807 1291 1293 1293 1291 1225
335 20241209 133100 252273132 1293 1293 1293 1293 105
336 20241209 133000 252137367 1293 1293 1293 1293 1394
337 20241209 132900 250334925 1293 1293 1293 1293 0
338 20241209 132800 250334925 1293 1293 1293 1293 0
339 20241209 132700 250334925 1293 1293 1293 1293 1
340 20241209 132600 250333632 1293 1293 1293 1293 1713
341 20241209 132500 248118723 1293 1294 1294 1293 1000
342 20241209 132400 246825623 1299 1299 1299 1299 3
343 20241209 132300 246821726 1293 1293 1293 1293 933
344 20241209 132200 245615357 1293 1293 1293 1293 1
345 20241209 132100 245614064 1300 1300 1300 1300 0
346 20241209 132000 245614064 1300 1300 1300 1300 20
347 20241209 131900 245588064 1300 1300 1300 1300 44
348 20241209 131800 245530864 1300 1300 1300 1300 0
349 20241209 131700 245530864 1300 1300 1300 1300 0
350 20241209 131600 245530864 1300 1300 1300 1300 0
351 20241209 131500 245530864 1300 1300 1300 1300 36
352 20241209 131400 245484064 1300 1300 1300 1300 0
353 20241209 131300 245484064 1300 1299 1300 1290 663
354 20241209 131200 244623321 1299 1299 1299 1299 1810
355 20241209 131100 242272131 1299 1289 1299 1289 1387
356 20241209 131000 240482431 1289 1289 1289 1289 3000
357 20241209 130900 236615431 1289 1289 1289 1289 0
358 20241209 130800 236615431 1289 1289 1289 1289 0
359 20241209 130700 236615431 1289 1289 1289 1289 4
360 20241209 130600 236610275 1280 1280 1280 1280 0
361 20241209 130500 236610275 1280 1281 1281 1280 2305
362 20241209 130400 233658675 1285 1285 1285 1285 0
363 20241209 130300 233658675 1285 1285 1285 1285 0
364 20241209 130200 233658675 1285 1286 1286 1285 1468
365 20241209 130100 231771995 1290 1290 1290 1290 0
366 20241209 130000 231771995 1290 1290 1290 1290 0
367 20241209 125900 231771995 1290 1290 1290 1290 0
368 20241209 125800 231771995 1290 1290 1290 1290 0
369 20241209 125700 231771995 1290 1290 1290 1290 0
370 20241209 125600 231771995 1290 1290 1290 1290 0
371 20241209 125500 231771995 1290 1290 1290 1290 0
372 20241209 125400 231771995 1290 1290 1290 1290 0
373 20241209 125300 231771995 1290 1290 1290 1290 0
374 20241209 125200 231771995 1290 1290 1290 1290 0
375 20241209 125100 231771995 1290 1290 1290 1290 0
376 20241209 125000 231771995 1290 1290 1290 1290 0
377 20241209 124900 231771995 1290 1290 1290 1290 0
378 20241209 124800 231771995 1290 1290 1290 1290 0
379 20241209 124700 231771995 1290 1290 1290 1290 0
380 20241209 124600 231771995 1290 1290 1290 1290 0
381 20241209 124500 231771995 1290 1290 1290 1290 0
382 20241209 124400 231771995 1290 1291 1291 1290 18
383 20241209 124300 231748770 1290 1290 1290 1290 0
384 20241209 124200 231748770 1290 1290 1290 1290 0
385 20241209 124100 231748770 1290 1290 1290 1290 0
386 20241209 124000 231748770 1290 1290 1301 1290 10
387 20241209 123900 231735782 1304 1299 1304 1299 2008
388 20241209 123800 229125396 1285 1285 1285 1285 0
389 20241209 123700 229125396 1285 1285 1285 1285 0
390 20241209 123600 229125396 1285 1283 1300 1283 1984
391 20241209 123500 226572112 1280 1280 1280 1280 0
392 20241209 123400 226572112 1280 1280 1280 1280 0
393 20241209 123300 226572112 1280 1279 1280 1279 768
394 20241209 123200 225589716 1280 1280 1280 1280 3
395 20241209 123100 225585876 1280 1280 1280 1280 5
396 20241209 123000 225579476 1280 1283 1283 1280 7
397 20241209 122900 225570507 1283 1283 1283 1283 1
398 20241209 122800 225569224 1283 1283 1283 1283 0
399 20241209 122700 225569224 1283 1283 1283 1283 0
400 20241209 122600 225569224 1283 1283 1283 1283 0
401 20241209 122500 225569224 1283 1283 1283 1283 1042
402 20241209 122400 224232338 1284 1284 1284 1284 0
403 20241209 122300 224232338 1284 1283 1284 1283 45
404 20241209 122200 224174585 1283 1283 1283 1283 7
405 20241209 122100 224165604 1283 1283 1283 1283 125
406 20241209 122000 224005229 1282 1278 1282 1278 6656
407 20241209 121900 215483147 1277 1277 1277 1276 160
408 20241209 121800 215278852 1276 1277 1277 1276 174
409 20241209 121700 215056660 1277 1277 1277 1277 127
410 20241209 121600 214894481 1280 1280 1280 1280 17
411 20241209 121500 214872721 1279 1279 1279 1279 0
412 20241209 121400 214872721 1279 1279 1279 1279 6
413 20241209 121300 214865047 1272 1276 1276 1272 450
414 20241209 121200 214291753 1272 1272 1272 1272 0
415 20241209 121100 214291753 1272 1272 1272 1272 0
416 20241209 121000 214291753 1272 1272 1272 1272 0
417 20241209 120900 214291753 1272 1272 1272 1272 0
418 20241209 120800 214291753 1272 1281 1281 1272 1001
419 20241209 120700 213009481 1281 1281 1281 1281 5
420 20241209 120600 213003076 1281 1281 1281 1281 450
421 20241209 120500 212426626 1281 1281 1281 1281 4
422 20241209 120400 212421502 1280 1280 1280 1280 2025
423 20241209 120300 209829502 1272 1272 1272 1272 249
424 20241209 120200 209512774 1272 1271 1272 1271 27
425 20241209 120100 209478437 1272 1271 1272 1271 3720
426 20241209 120000 204748815 1271 1271 1271 1271 1
427 20241209 115900 204747544 1272 1271 1272 1271 208
428 20241209 115800 204483175 1269 1269 1269 1269 0
429 20241209 115700 204483175 1269 1270 1270 1269 39
430 20241209 115600 204433649 1270 1270 1271 1270 459
431 20241209 115500 203850335 1269 1269 1269 1269 0
432 20241209 115400 203850335 1269 1269 1269 1269 1
433 20241209 115300 203849066 1269 1269 1269 1269 98
434 20241209 115200 203724704 1269 1270 1270 1269 15
435 20241209 115100 203705659 1268 1268 1268 1268 0
436 20241209 115000 203705659 1268 1268 1268 1268 1
437 20241209 114900 203704391 1274 1269 1274 1268 1038
438 20241209 114800 202387522 1268 1267 1268 1267 5
439 20241209 114700 202381186 1266 1274 1274 1266 18739
440 20241209 114600 178542892 1274 1274 1274 1274 0
441 20241209 114500 178542892 1274 1274 1274 1274 87
442 20241209 114400 178432054 1274 1274 1274 1274 0
443 20241209 114300 178432054 1274 1274 1274 1274 3007
444 20241209 114200 174601136 1275 1280 1280 1275 7373
445 20241209 114100 165196448 1280 1278 1280 1277 110
446 20241209 114000 165055875 1278 1279 1279 1278 2000
447 20241209 113900 162499870 1280 1280 1280 1280 0
448 20241209 113800 162499870 1280 1280 1280 1280 0
449 20241209 113700 162499870 1280 1280 1280 1280 0
450 20241209 113600 162499870 1280 1280 1280 1279 1540
451 20241209 113500 160529960 1279 1279 1279 1279 0
452 20241209 113400 160529960 1279 1279 1279 1279 0
453 20241209 113300 160529960 1279 1278 1279 1278 500
454 20241209 113200 159890598 1277 1284 1284 1277 4100
455 20241209 113100 154640478 1284 1285 1285 1284 200
456 20241209 113000 154383664 1285 1285 1285 1285 0
457 20241209 112900 154383664 1285 1285 1285 1285 0
458 20241209 112800 154383664 1285 1285 1285 1285 0
459 20241209 112700 154383664 1285 1285 1285 1285 0
460 20241209 112600 154383664 1285 1285 1285 1285 10
461 20241209 112500 154370814 1287 1287 1287 1287 0
462 20241209 112400 154370814 1287 1287 1287 1287 0
463 20241209 112300 154370814 1287 1288 1288 1284 3969
464 20241209 112200 149266799 1287 1289 1289 1287 2226
465 20241209 112100 146397761 1290 1290 1290 1290 100
466 20241209 112000 146268761 1290 1290 1290 1290 1959
467 20241209 111900 143741651 1290 1290 1290 1290 59
468 20241209 111800 143665541 1294 1294 1294 1294 0
469 20241209 111700 143665541 1294 1294 1294 1294 5
470 20241209 111600 143659071 1294 1294 1294 1294 0
471 20241209 111500 143659071 1294 1294 1294 1294 2
472 20241209 111400 143656483 1289 1289 1289 1289 585
473 20241209 111300 142902418 1289 1291 1291 1289 3857
474 20241209 111200 137926051 1294 1294 1294 1294 0
475 20241209 111100 137926051 1294 1294 1294 1294 1349
476 20241209 111000 136180445 1291 1291 1291 1291 0
477 20241209 110900 136180445 1291 1291 1291 1291 0
478 20241209 110800 136180445 1291 1291 1291 1291 880
479 20241209 110700 135044365 1291 1291 1291 1291 0
480 20241209 110600 135044365 1291 1291 1291 1291 0
481 20241209 110500 135044365 1291 1291 1291 1291 0
482 20241209 110400 135044365 1291 1292 1292 1291 31
483 20241209 110300 135004334 1290 1290 1290 1290 0
484 20241209 110200 135004334 1290 1290 1290 1290 0
485 20241209 110100 135004334 1290 1290 1290 1290 7
486 20241209 110000 134995304 1290 1291 1291 1290 2859
487 20241209 105900 131305981 1291 1291 1291 1291 0
488 20241209 105800 131305981 1291 1292 1292 1291 842
489 20241209 105700 130218119 1290 1290 1290 1290 0
490 20241209 105600 130218119 1290 1290 1290 1290 1000
491 20241209 105500 128928119 1291 1296 1296 1291 9487
492 20241209 105400 116656722 1297 1297 1297 1297 0
493 20241209 105300 116656722 1297 1298 1298 1297 2009
494 20241209 105200 114050269 1298 1298 1298 1298 0
495 20241209 105100 114050269 1298 1298 1298 1298 770
496 20241209 105000 113050809 1300 1300 1300 1300 0
497 20241209 104900 113050809 1300 1300 1300 1300 0
498 20241209 104800 113050809 1300 1300 1300 1300 1645
499 20241209 104700 110912309 1300 1300 1300 1300 0
500 20241209 104600 110912309 1300 1300 1300 1300 0
501 20241209 104500 110912309 1300 1300 1300 1300 100
502 20241209 104400 110782309 1300 1300 1300 1300 0
503 20241209 104300 110782309 1300 1300 1300 1300 10
504 20241209 104200 110769309 1300 1300 1300 1300 502
505 20241209 104100 110116709 1299 1300 1300 1299 12
506 20241209 104000 110101120 1298 1298 1298 1298 211
507 20241209 103900 109827242 1297 1297 1297 1297 55
508 20241209 103800 109755907 1297 1297 1297 1297 56
509 20241209 103700 109683275 1298 1298 1298 1298 14
510 20241209 103600 109665103 1298 1298 1298 1298 0
511 20241209 103500 109665103 1298 1298 1298 1298 325
512 20241209 103400 109243253 1297 1297 1297 1297 1001
513 20241209 103300 107944956 1297 1297 1297 1297 0
514 20241209 103200 107944956 1297 1299 1299 1297 2447
515 20241209 103100 104770321 1299 1300 1300 1299 1145
516 20241209 103000 103282136 1300 1300 1300 1300 0
517 20241209 102900 103282136 1300 1300 1300 1300 0
518 20241209 102800 103282136 1300 1300 1300 1300 49
519 20241209 102700 103218436 1304 1304 1304 1304 0
520 20241209 102600 103218436 1304 1304 1304 1304 0
521 20241209 102500 103218436 1304 1304 1304 1304 1
522 20241209 102400 103217132 1300 1300 1300 1300 45
523 20241209 102300 103158632 1299 1300 1300 1299 801
524 20241209 102200 102118061 1300 1300 1300 1300 2038
525 20241209 102100 99468661 1300 1300 1300 1300 1059
526 20241209 102000 98091961 1299 1299 1299 1299 523
527 20241209 101900 97412584 1300 1300 1300 1300 4278
528 20241209 101800 91851184 1300 1300 1300 1300 56
529 20241209 101700 91778384 1300 1300 1300 1300 0
530 20241209 101600 91778384 1300 1300 1300 1300 0
531 20241209 101500 91778384 1300 1300 1300 1300 5
532 20241209 101400 91771884 1306 1306 1306 1306 100
533 20241209 101300 91641284 1300 1300 1300 1300 48
534 20241209 101200 91578884 1298 1299 1299 1298 2000
535 20241209 101100 88981878 1300 1300 1300 1300 0
536 20241209 101000 88981878 1300 1300 1300 1300 2900
537 20241209 100900 85211878 1306 1306 1306 1306 111
538 20241209 100800 85066912 1306 1305 1306 1305 331
539 20241209 100700 84634703 1306 1306 1306 1306 200
540 20241209 100600 84373503 1305 1300 1305 1300 744
541 20241209 100500 83405148 1300 1300 1300 1300 1
542 20241209 100400 83403848 1300 1305 1305 1300 66
543 20241209 100300 83317938 1305 1305 1305 1305 14
544 20241209 100200 83299668 1304 1304 1304 1304 48
545 20241209 100100 83237076 1304 1304 1304 1304 0
546 20241209 100000 83237076 1304 1302 1304 1302 1217
547 20241209 095900 81650148 1300 1300 1300 1300 0
548 20241209 095800 81650148 1300 1299 1300 1299 72
549 20241209 095700 81556598 1295 1296 1296 1295 2737
550 20241209 095600 78011648 1294 1294 1294 1294 0
551 20241209 095500 78011648 1294 1294 1294 1294 0
552 20241209 095400 78011648 1294 1296 1296 1292 2215
553 20241209 095300 75143996 1295 1295 1295 1295 0
554 20241209 095200 75143996 1295 1295 1295 1295 0
555 20241209 095100 75143996 1295 1295 1295 1295 0
556 20241209 095000 75143996 1295 1298 1298 1295 3137
557 20241209 094900 71078623 1304 1304 1304 1304 1
558 20241209 094800 71077319 1295 1295 1295 1295 0
559 20241209 094700 71077319 1295 1300 1300 1295 3500
560 20241209 094600 66541658 1300 1306 1306 1300 3005
561 20241209 094500 62635128 1306 1307 1307 1306 81
562 20241209 094400 62529266 1307 1307 1307 1307 10
563 20241209 094300 62516196 1307 1307 1307 1307 253
564 20241209 094200 62185525 1307 1307 1307 1307 0
565 20241209 094100 62185525 1307 1307 1307 1307 1
566 20241209 094000 62184218 1300 1307 1307 1300 12
567 20241209 093900 62168597 1307 1307 1307 1307 10
568 20241209 093800 62155527 1307 1307 1307 1307 92
569 20241209 093700 62035283 1307 1307 1307 1297 401
570 20241209 093600 61513197 1296 1300 1300 1296 805
571 20241209 093500 60469361 1296 1296 1296 1296 0
572 20241209 093400 60469361 1296 1296 1306 1296 4171
573 20241209 093300 55043263 1296 1296 1296 1296 0
574 20241209 093200 55043263 1296 1298 1298 1296 155
575 20241209 093100 54842307 1296 1297 1297 1295 109
576 20241209 093000 54701102 1296 1297 1297 1296 1987
577 20241209 092900 52125946 1297 1298 1298 1297 2025
578 20241209 092800 49498517 1297 1299 1299 1297 3702
579 20241209 092700 44694091 1299 1320 1320 1299 3618
580 20241209 092600 39988180 1323 1306 1323 1306 104
581 20241209 092500 39852339 1306 1309 1309 1306 2297
582 20241209 092400 36849960 1322 1309 1322 1309 316
583 20241209 092300 36432442 1310 1310 1310 1310 400
584 20241209 092200 35908442 1322 1322 1322 1322 198
585 20241209 092100 35646686 1309 1309 1309 1309 18
586 20241209 092000 35623124 1308 1309 1309 1308 236
587 20241209 091900 35314318 1310 1311 1322 1310 4043
588 20241209 091800 30016761 1311 1310 1323 1310 216
589 20241209 091700 29733688 1310 1311 1311 1310 1988
590 20241209 091600 27128522 1319 1324 1324 1310 1834
591 20241209 091500 24716441 1324 1328 1328 1324 3516
592 20241209 091400 20053827 1327 1333 1333 1327 5481
593 20241209 091300 12767888 1341 1341 1341 1341 1
594 20241209 091200 12766547 1333 1333 1333 1333 1
595 20241209 091100 12765214 1342 1342 1342 1342 0
596 20241209 091000 12765214 1342 1332 1342 1332 2840
597 20241209 090900 8956984 1331 1346 1346 1331 1366
598 20241209 090800 7137796 1346 1333 1346 1333 16
599 20241209 090700 7116455 1332 1332 1332 1332 0
600 20241209 090600 7116455 1332 1332 1332 1332 300
601 20241209 090500 6716855 1332 1348 1348 1332 565
602 20241209 090400 5963251 1332 1338 1338 1332 205
603 20241209 090300 5690161 1331 1338 1338 1331 358
604 20241209 090200 5213615 1338 1350 1350 1338 2102
605 20241209 090100 2390891 1350 1350 1350 1350 0
606 20241209 090000 2390891 1350 1342 1350 1342 1781