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

607
018470/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,1146180957,1264,1264,1264,1264,14053
20241209,190400,1146180957,1264,1264,1264,1264,0
20241209,190300,1146180957,1264,1264,1264,1264,0
20241209,190200,1146180957,1264,1264,1264,1264,0
20241209,190100,1146180957,1264,1264,1264,1264,0
20241209,190000,1146180957,1264,1264,1264,1264,0
20241209,185900,1146180957,1264,1264,1264,1264,0
20241209,185800,1146180957,1264,1264,1264,1264,0
20241209,185700,1146180957,1264,1264,1264,1264,0
20241209,185600,1146180957,1264,1264,1264,1264,0
20241209,185500,1146180957,1264,1264,1264,1264,0
20241209,185400,1146180957,1264,1264,1264,1264,0
20241209,185300,1146180957,1264,1264,1264,1264,0
20241209,185200,1146180957,1264,1264,1264,1264,0
20241209,185100,1146180957,1264,1264,1264,1264,0
20241209,185000,1146180957,1264,1264,1264,1264,0
20241209,184900,1146180957,1264,1264,1264,1264,0
20241209,184800,1146180957,1264,1264,1264,1264,0
20241209,184700,1146180957,1264,1264,1264,1264,0
20241209,184600,1146180957,1264,1264,1264,1264,0
20241209,184500,1146180957,1264,1264,1264,1264,0
20241209,184400,1146180957,1264,1264,1264,1264,0
20241209,184300,1146180957,1264,1264,1264,1264,0
20241209,184200,1146180957,1264,1264,1264,1264,0
20241209,184100,1146180957,1264,1264,1264,1264,0
20241209,184000,1146180957,1264,1264,1264,1264,0
20241209,183900,1146180957,1264,1264,1264,1264,0
20241209,183800,1146180957,1264,1264,1264,1264,0
20241209,183700,1146180957,1264,1264,1264,1264,0
20241209,183600,1146180957,1264,1264,1264,1264,0
20241209,183500,1146180957,1264,1264,1264,1264,14053
20241209,183400,1146180957,1264,1264,1264,1264,0
20241209,183300,1146180957,1264,1264,1264,1264,0
20241209,183200,1146180957,1264,1264,1264,1264,0
20241209,183100,1146180957,1264,1264,1264,1264,0
20241209,183000,1146180957,1264,1264,1264,1264,0
20241209,182900,1146180957,1264,1264,1264,1264,0
20241209,182800,1146180957,1264,1264,1264,1264,0
20241209,182700,1146180957,1264,1264,1264,1264,0
20241209,182600,1146180957,1264,1264,1264,1264,0
20241209,182500,1146180957,1264,1264,1264,1264,0
20241209,182400,1146180957,1264,1264,1264,1264,0
20241209,182300,1146180957,1264,1264,1264,1264,0
20241209,182200,1146180957,1264,1264,1264,1264,0
20241209,182100,1146180957,1264,1264,1264,1264,0
20241209,182000,1146180957,1264,1264,1264,1264,0
20241209,181900,1146180957,1264,1264,1264,1264,0
20241209,181800,1146180957,1264,1264,1264,1264,0
20241209,181700,1146180957,1264,1264,1264,1264,0
20241209,181600,1146180957,1264,1264,1264,1264,0
20241209,181500,1146180957,1264,1264,1264,1264,0
20241209,181400,1146180957,1264,1264,1264,1264,0
20241209,181300,1146180957,1264,1264,1264,1264,0
20241209,181200,1146180957,1264,1264,1264,1264,0
20241209,181100,1146180957,1264,1264,1264,1264,0
20241209,181000,1146180957,1264,1264,1264,1264,0
20241209,180900,1146180957,1264,1264,1264,1264,0
20241209,180800,1146180957,1264,1264,1264,1264,0
20241209,180700,1146180957,1264,1264,1264,1264,0
20241209,180600,1146180957,1264,1264,1264,1264,0
20241209,180500,1146180957,1264,1264,1264,1264,14053
20241209,180400,1146180957,1264,1264,1264,1264,0
20241209,180300,1146180957,1264,1264,1264,1264,0
20241209,180200,1146180957,1264,1264,1264,1264,0
20241209,180100,1146180957,1264,1264,1264,1264,0
20241209,180000,1146180957,1264,1264,1264,1264,0
20241209,175900,1146180957,1264,1264,1264,1264,0
20241209,175800,1146180957,1264,1264,1264,1264,0
20241209,175700,1146180957,1264,1264,1264,1264,0
20241209,175600,1146180957,1264,1264,1264,1264,0
20241209,175500,1146180957,1264,1264,1264,1264,0
20241209,175400,1146180957,1264,1264,1264,1264,0
20241209,175300,1146180957,1264,1264,1264,1264,0
20241209,175200,1146180957,1264,1264,1264,1264,0
20241209,175100,1146180957,1264,1264,1264,1264,0
20241209,175000,1146180957,1264,1264,1264,1264,0
20241209,174900,1146180957,1264,1264,1264,1264,0
20241209,174800,1146180957,1264,1264,1264,1264,0
20241209,174700,1146180957,1264,1264,1264,1264,0
20241209,174600,1146180957,1264,1264,1264,1264,0
20241209,174500,1146180957,1264,1264,1264,1264,0
20241209,174400,1146180957,1264,1264,1264,1264,0
20241209,174300,1146180957,1264,1264,1264,1264,0
20241209,174200,1146180957,1264,1264,1264,1264,0
20241209,174100,1146180957,1264,1264,1264,1264,0
20241209,174000,1146180957,1264,1264,1264,1264,0
20241209,173900,1146180957,1264,1264,1264,1264,0
20241209,173800,1146180957,1264,1264,1264,1264,0
20241209,173700,1146180957,1264,1264,1264,1264,0
20241209,173600,1146180957,1264,1264,1264,1264,0
20241209,173500,1146180957,1264,1264,1264,1264,14053
20241209,173400,1146180957,1264,1264,1264,1264,0
20241209,173300,1146180957,1264,1264,1264,1264,0
20241209,173200,1146180957,1264,1264,1264,1264,0
20241209,173100,1146180957,1264,1264,1264,1264,0
20241209,173000,1146180957,1264,1264,1264,1264,0
20241209,172900,1146180957,1264,1264,1264,1264,0
20241209,172800,1146180957,1264,1264,1264,1264,0
20241209,172700,1146180957,1264,1264,1264,1264,0
20241209,172600,1146180957,1264,1264,1264,1264,0
20241209,172500,1146180957,1264,1264,1264,1264,0
20241209,172400,1146180957,1264,1264,1264,1264,0
20241209,172300,1146180957,1264,1264,1264,1264,0
20241209,172200,1146180957,1264,1264,1264,1264,0
20241209,172100,1146180957,1264,1264,1264,1264,0
20241209,172000,1146180957,1264,1264,1264,1264,0
20241209,171900,1146180957,1264,1264,1264,1264,0
20241209,171800,1146180957,1264,1264,1264,1264,0
20241209,171700,1146180957,1264,1264,1264,1264,0
20241209,171600,1146180957,1264,1264,1264,1264,0
20241209,171500,1146180957,1264,1264,1264,1264,0
20241209,171400,1146180957,1264,1264,1264,1264,0
20241209,171300,1146180957,1264,1264,1264,1264,0
20241209,171200,1146180957,1264,1264,1264,1264,0
20241209,171100,1146180957,1264,1264,1264,1264,0
20241209,171000,1146180957,1264,1264,1264,1264,0
20241209,170900,1146180957,1264,1264,1264,1264,0
20241209,170800,1146180957,1264,1264,1264,1264,0
20241209,170700,1146180957,1264,1264,1264,1264,0
20241209,170600,1146180957,1264,1264,1264,1264,0
20241209,170500,1146180957,1264,1264,1264,1264,14053
20241209,170400,1146180957,1264,1264,1264,1264,0
20241209,170300,1146180957,1264,1264,1264,1264,0
20241209,170200,1146180957,1264,1264,1264,1264,0
20241209,170100,1146180957,1264,1264,1264,1264,0
20241209,170000,1146180957,1264,1264,1264,1264,0
20241209,165900,1146180957,1264,1264,1264,1264,0
20241209,165800,1146180957,1264,1264,1264,1264,0
20241209,165700,1146180957,1264,1264,1264,1264,0
20241209,165600,1146180957,1264,1264,1264,1264,0
20241209,165500,1146180957,1264,1264,1264,1264,0
20241209,165400,1146180957,1264,1264,1264,1264,0
20241209,165300,1146180957,1264,1264,1264,1264,0
20241209,165200,1146180957,1264,1264,1264,1264,0
20241209,165100,1146180957,1264,1264,1264,1264,0
20241209,165000,1146180957,1264,1264,1264,1264,0
20241209,164900,1146180957,1264,1264,1264,1264,0
20241209,164800,1146180957,1264,1264,1264,1264,0
20241209,164700,1146180957,1264,1264,1264,1264,0
20241209,164600,1146180957,1264,1264,1264,1264,0
20241209,164500,1146180957,1264,1264,1264,1264,0
20241209,164400,1146180957,1264,1264,1264,1264,0
20241209,164300,1146180957,1264,1264,1264,1264,0
20241209,164200,1146180957,1264,1264,1264,1264,0
20241209,164100,1146180957,1264,1264,1264,1264,0
20241209,164000,1146180957,1264,1264,1264,1264,0
20241209,163900,1146180957,1264,1264,1264,1264,0
20241209,163800,1146180957,1264,1264,1264,1264,0
20241209,163700,1146180957,1264,1264,1264,1264,0
20241209,163600,1146180957,1264,1264,1264,1264,0
20241209,163500,1146180957,1264,1264,1264,1264,14053
20241209,163400,1146180957,1264,1264,1264,1264,0
20241209,163300,1146180957,1264,1264,1264,1264,0
20241209,163200,1146180957,1264,1264,1264,1264,0
20241209,163100,1146180957,1264,1264,1264,1264,0
20241209,163000,1146180957,1264,1264,1264,1264,0
20241209,162900,1146180957,1264,1264,1264,1264,0
20241209,162800,1146180957,1264,1264,1264,1264,0
20241209,162700,1146180957,1264,1264,1264,1264,0
20241209,162600,1146180957,1264,1264,1264,1264,0
20241209,162500,1146180957,1264,1264,1264,1264,0
20241209,162400,1146180957,1264,1264,1264,1264,0
20241209,162300,1146180957,1264,1264,1264,1264,0
20241209,162200,1146180957,1264,1264,1264,1264,0
20241209,162100,1146180957,1264,1264,1264,1264,0
20241209,162000,1146180957,1264,1264,1264,1264,0
20241209,161900,1146180957,1264,1264,1264,1264,0
20241209,161800,1146180957,1264,1264,1264,1264,0
20241209,161700,1146180957,1264,1264,1264,1264,0
20241209,161600,1146180957,1264,1264,1264,1264,0
20241209,161500,1146180957,1264,1264,1264,1264,0
20241209,161400,1146180957,1264,1264,1264,1264,0
20241209,161300,1146180957,1264,1264,1264,1264,0
20241209,161200,1146180957,1264,1264,1264,1264,0
20241209,161100,1146180957,1264,1264,1264,1264,0
20241209,161000,1146180957,1264,1264,1264,1264,0
20241209,160900,1146180957,1264,1264,1264,1264,0
20241209,160800,1146180957,1264,1264,1264,1264,0
20241209,160700,1146180957,1264,1264,1264,1264,0
20241209,160600,1146180957,1264,1264,1264,1264,0
20241209,160500,1146180957,1264,1264,1264,1264,14053
20241209,160400,1146180957,1264,1264,1264,1264,0
20241209,160300,1146180957,1264,1264,1264,1264,0
20241209,160200,1146180957,1264,1264,1264,1264,0
20241209,160100,1146180957,1264,1264,1264,1264,0
20241209,160000,1146180957,1264,1264,1264,1264,0
20241209,155900,1146180957,1264,1264,1264,1264,0
20241209,155800,1146180957,1264,1264,1264,1264,0
20241209,155700,1146180957,1264,1264,1264,1264,0
20241209,155600,1146180957,1264,1264,1264,1264,0
20241209,155500,1146180957,1264,1264,1264,1264,0
20241209,155400,1146180957,1264,1264,1264,1264,0
20241209,155300,1146180957,1264,1264,1264,1264,0
20241209,155200,1146180957,1264,1264,1264,1264,0
20241209,155100,1146180957,1264,1264,1264,1264,0
20241209,155000,1146180957,1264,1264,1264,1264,0
20241209,154900,1146180957,1264,1264,1264,1264,0
20241209,154800,1146180957,1264,1264,1264,1264,0
20241209,154700,1146180957,1264,1264,1264,1264,0
20241209,154600,1146180957,1264,1264,1264,1264,0
20241209,154500,1146180957,1264,1264,1264,1264,0
20241209,154400,1146180957,1264,1264,1264,1264,0
20241209,154300,1146180957,1264,1264,1264,1264,0
20241209,154200,1146180957,1264,1264,1264,1264,0
20241209,154100,1146180957,1264,1264,1264,1264,0
20241209,154000,1146180957,1264,1264,1264,1264,0
20241209,153900,1146180957,1264,1264,1264,1264,0
20241209,153800,1146180957,1264,1264,1264,1264,0
20241209,153700,1146180957,1264,1264,1264,1264,0
20241209,153600,1146180957,1264,1264,1264,1264,0
20241209,153500,1146180957,1264,1264,1264,1264,14053
20241209,153400,1146180957,1264,1264,1264,1264,0
20241209,153300,1146180957,1264,1264,1264,1264,0
20241209,153200,1146180957,1264,1264,1264,1264,0
20241209,153100,1146180957,1264,1264,1264,1264,0
20241209,153000,1146180957,1264,1264,1264,1264,14053
20241209,152900,1128417965,1264,1264,1264,1264,0
20241209,152800,1128417965,1264,1264,1264,1264,0
20241209,152700,1128417965,1264,1264,1264,1264,0
20241209,152600,1128417965,1264,1264,1264,1264,0
20241209,152500,1128417965,1264,1264,1264,1264,0
20241209,152400,1128417965,1264,1264,1264,1264,0
20241209,152300,1128417965,1264,1264,1264,1264,0
20241209,152200,1128417965,1264,1264,1264,1264,0
20241209,152100,1128417965,1264,1264,1264,1264,0
20241209,152000,1128417965,1264,1264,1264,1264,0
20241209,151900,1128417965,1264,1267,1267,1264,5057
20241209,151800,1122021451,1265,1265,1265,1265,1050
20241209,151700,1120693201,1267,1267,1267,1265,3697
20241209,151600,1116014203,1267,1268,1270,1267,2953
20241209,151500,1112270489,1268,1268,1268,1268,1132
20241209,151400,1110835113,1268,1270,1270,1268,4135
20241209,151300,1105591873,1270,1271,1271,1270,84
20241209,151200,1105485189,1271,1271,1271,1271,1
20241209,151100,1105483918,1268,1268,1268,1268,3732
20241209,151000,1100751742,1268,1269,1269,1268,199
20241209,150900,1100499408,1271,1274,1274,1268,26789
20241209,150800,1066513544,1274,1274,1274,1270,7083
20241209,150700,1057517122,1270,1274,1274,1270,5030
20241209,150600,1051128296,1275,1272,1275,1271,3070
20241209,150500,1047224186,1275,1274,1275,1274,34
20241209,150400,1047180868,1275,1275,1275,1275,7
20241209,150300,1047171943,1275,1275,1275,1275,21
20241209,150200,1047145168,1272,1272,1272,1272,7666
20241209,150100,1037394016,1272,1274,1274,1272,6470
20241209,150000,1029162675,1274,1275,1275,1274,3220
20241209,145900,1025059881,1275,1275,1275,1274,797
20241209,145800,1024044103,1275,1277,1277,1275,586
20241209,145700,1023296901,1275,1275,1275,1275,220
20241209,145600,1023016401,1275,1278,1278,1275,892
20241209,145500,1021877925,1275,1275,1275,1275,661
20241209,145400,1021035150,1274,1274,1274,1274,7598
20241209,145300,1011355298,1274,1273,1274,1272,115
20241209,145200,1011208913,1272,1272,1273,1272,2000
20241209,145100,1008663996,1272,1270,1272,1270,696
20241209,145000,1007779664,1270,1270,1271,1270,1795
20241209,144900,1005498726,1271,1271,1271,1271,1057
20241209,144800,1004155279,1270,1271,1271,1270,10605
20241209,144700,990683610,1271,1273,1273,1271,3546
20241209,144600,986176007,1272,1273,1273,1272,201
20241209,144500,985920334,1273,1273,1273,1273,26
20241209,144400,985887236,1273,1271,1273,1271,147
20241209,144300,985700391,1271,1271,1271,1271,8
20241209,144200,985690223,1271,1272,1272,1271,900
20241209,144100,984546254,1274,1271,1274,1271,3537
20241209,144000,980046108,1273,1271,1273,1271,2075
20241209,143900,977406460,1273,1273,1273,1273,4908
20241209,143800,971158576,1273,1273,1273,1273,200
20241209,143700,970903976,1273,1273,1273,1273,1
20241209,143600,970902703,1270,1270,1270,1270,1986
20241209,143500,968380483,1270,1270,1270,1270,4064
20241209,143400,963219203,1270,1270,1270,1270,0
20241209,143300,963219203,1270,1270,1270,1270,0
20241209,143200,963219203,1270,1270,1270,1270,1968
20241209,143100,960719843,1270,1269,1270,1269,270
20241209,143000,960377193,1270,1271,1271,1270,2450
20241209,142900,957263246,1271,1271,1271,1271,2224
20241209,142800,954436542,1270,1271,1271,1270,1517
20241209,142700,952509951,1271,1272,1274,1271,4642
20241209,142600,946601080,1272,1272,1272,1272,0
20241209,142500,946601080,1272,1275,1275,1272,3208
20241209,142400,942520500,1276,1277,1277,1276,520
20241209,142300,941856880,1277,1273,1277,1273,17
20241209,142200,941835187,1277,1272,1277,1271,738
20241209,142100,940896050,1272,1272,1272,1272,25
20241209,142000,940864250,1273,1273,1273,1273,0
20241209,141900,940864250,1273,1272,1273,1271,1901
20241209,141800,938447877,1269,1269,1269,1269,50
20241209,141700,938384427,1272,1272,1272,1272,1000
20241209,141600,937112427,1269,1270,1270,1269,699
20241209,141500,936225367,1274,1274,1274,1274,1
20241209,141400,936224093,1274,1274,1274,1274,5
20241209,141300,936217723,1270,1270,1270,1270,5566
20241209,141200,929148903,1270,1275,1275,1270,608
20241209,141100,928373876,1275,1275,1275,1275,1
20241209,141000,928372601,1278,1278,1278,1278,100
20241209,140900,928244801,1278,1277,1278,1277,225
20241209,140800,927957351,1270,1279,1279,1269,5205
20241209,140700,921343018,1274,1274,1274,1274,1572
20241209,140600,919340290,1274,1274,1274,1274,502
20241209,140500,918700742,1279,1274,1279,1274,7
20241209,140400,918691804,1279,1279,1279,1279,163
20241209,140300,918483327,1279,1279,1279,1279,2507
20241209,140200,915276874,1279,1279,1279,1279,30
20241209,140100,915238504,1279,1279,1279,1279,17
20241209,140000,915216761,1279,1279,1279,1279,210
20241209,135900,914948171,1279,1280,1280,1279,301
20241209,135800,914562892,1280,1280,1280,1280,0
20241209,135700,914562892,1280,1280,1280,1280,3302
20241209,135600,910336332,1280,1280,1280,1273,4907
20241209,135500,904055379,1280,1280,1280,1274,10236
20241209,135400,890954266,1280,1278,1280,1278,61
20241209,135300,890876272,1275,1275,1277,1275,5951
20241209,135200,883282851,1274,1274,1274,1274,29
20241209,135100,883245905,1274,1275,1275,1274,5
20241209,135000,883239534,1275,1275,1275,1275,0
20241209,134900,883239534,1275,1276,1276,1275,2456
20241209,134800,880108133,1275,1275,1275,1275,0
20241209,134700,880108133,1275,1275,1275,1275,143
20241209,134600,879925808,1275,1275,1275,1273,71
20241209,134500,879835344,1271,1275,1275,1271,15490
20241209,134400,860145074,1274,1275,1275,1274,110
20241209,134300,860004924,1275,1280,1280,1275,1905
20241209,134200,857575506,1278,1280,1280,1278,3
20241209,134100,857571670,1280,1280,1280,1280,2
20241209,134000,857569110,1280,1276,1280,1276,3
20241209,133900,857565274,1280,1280,1280,1280,19
20241209,133800,857540954,1280,1280,1280,1280,2
20241209,133700,857538394,1273,1280,1280,1273,102
20241209,133600,857407848,1281,1281,1281,1281,0
20241209,133500,857407848,1281,1281,1281,1281,0
20241209,133400,857407848,1281,1281,1281,1281,11
20241209,133300,857393757,1281,1281,1281,1281,131
20241209,133200,857225946,1272,1279,1283,1272,3871
20241209,133100,852278867,1279,1279,1279,1273,88
20241209,133000,852166819,1279,1279,1279,1279,1
20241209,132900,852165540,1271,1279,1279,1271,2039
20241209,132800,849572251,1272,1272,1272,1272,10744
20241209,132700,835905883,1272,1280,1280,1272,87
20241209,132600,835794981,1279,1280,1280,1279,106
20241209,132500,835659303,1280,1280,1280,1280,1103
20241209,132400,834247463,1280,1280,1280,1280,102
20241209,132300,834116903,1283,1283,1283,1283,0
20241209,132200,834116903,1283,1276,1283,1271,1502
20241209,132100,832205477,1283,1278,1283,1276,7204
20241209,132000,823006721,1278,1277,1278,1277,283
20241209,131900,822645050,1282,1278,1283,1277,264
20241209,131800,822307600,1283,1283,1283,1283,5
20241209,131700,822301185,1283,1283,1283,1283,49
20241209,131600,822238318,1283,1283,1283,1283,50
20241209,131500,822174168,1285,1272,1285,1272,792
20241209,131400,821166510,1286,1280,1286,1268,3456
20241209,131300,816772425,1279,1284,1284,1276,2160
20241209,131200,814011381,1280,1285,1285,1280,6096
20241209,131100,806206319,1285,1287,1287,1285,1550
20241209,131000,804214225,1286,1286,1286,1286,0
20241209,130900,804214225,1286,1287,1287,1286,100
20241209,130800,804085620,1286,1289,1289,1286,6024
20241209,130700,796337561,1289,1289,1289,1289,0
20241209,130600,796337561,1289,1287,1289,1287,703
20241209,130500,795432794,1287,1290,1290,1287,4410
20241209,130400,789749723,1290,1292,1292,1290,11378
20241209,130300,775064921,1294,1292,1294,1292,7510
20241209,130200,765360981,1292,1294,1294,1292,1291
20241209,130100,763692871,1294,1294,1294,1293,7211
20241209,130000,754368343,1294,1294,1294,1294,435
20241209,125900,753805453,1294,1294,1294,1294,715
20241209,125800,752880243,1294,1294,1297,1293,4814
20241209,125700,746653075,1294,1294,1297,1294,1549
20241209,125600,744647475,1297,1299,1299,1295,21893
20241209,125500,716258147,1300,1300,1300,1300,5
20241209,125400,716251647,1300,1300,1300,1300,0
20241209,125300,716251647,1300,1299,1300,1299,10
20241209,125200,716238648,1298,1298,1298,1298,0
20241209,125100,716238648,1298,1299,1300,1298,8640
20241209,125000,705022151,1300,1300,1300,1300,1
20241209,124900,705020851,1300,1300,1300,1300,0
20241209,124800,705020851,1300,1299,1300,1299,1008
20241209,124700,703711451,1300,1300,1300,1300,1
20241209,124600,703710151,1299,1299,1299,1299,0
20241209,124500,703710151,1299,1299,1299,1299,55
20241209,124400,703638706,1299,1301,1301,1299,2708
20241209,124300,700118736,1302,1299,1302,1299,2673
20241209,124200,696646482,1302,1302,1302,1302,8
20241209,124100,696636066,1302,1301,1302,1299,6517
20241209,124000,688166059,1301,1300,1301,1300,201
20241209,123900,687904578,1301,1301,1301,1301,17
20241209,123800,687882461,1300,1300,1300,1299,2369
20241209,123700,684804261,1300,1300,1300,1300,1771
20241209,123600,682501961,1300,1300,1300,1300,230
20241209,123500,682202961,1302,1302,1302,1302,135
20241209,123400,682027191,1303,1303,1303,1303,8
20241209,123300,682016767,1303,1303,1303,1303,0
20241209,123200,682016767,1303,1298,1303,1298,14
20241209,123100,681998530,1303,1299,1303,1298,1608
20241209,123000,679911094,1300,1300,1300,1300,522
20241209,122900,679232494,1300,1300,1300,1298,12449
20241209,122800,663049314,1300,1300,1300,1300,2513
20241209,122700,659782414,1300,1300,1300,1300,500
20241209,122600,659132414,1300,1300,1300,1300,1146
20241209,122500,657642614,1298,1300,1300,1298,5400
20241209,122400,650630597,1299,1303,1303,1299,908
20241209,122300,649450973,1300,1300,1300,1300,300
20241209,122200,649060973,1300,1303,1303,1300,206
20241209,122100,648793155,1303,1303,1303,1303,0
20241209,122000,648793155,1303,1303,1303,1303,50
20241209,121900,648728005,1299,1302,1303,1299,1219
20241209,121800,647143579,1302,1302,1302,1302,479
20241209,121700,646519921,1302,1302,1302,1302,2051
20241209,121600,643849519,1304,1304,1304,1304,50
20241209,121500,643784319,1299,1302,1302,1299,950
20241209,121400,642549343,1305,1305,1305,1305,9
20241209,121300,642537598,1305,1300,1305,1300,1745
20241209,121200,640269021,1300,1304,1305,1300,4291
20241209,121100,634682065,1303,1303,1303,1303,8432
20241209,121000,623695169,1303,1303,1303,1303,61
20241209,120900,623615686,1303,1303,1303,1303,259
20241209,120800,623278209,1302,1302,1302,1302,999
20241209,120700,621977511,1300,1300,1300,1300,0
20241209,120600,621977511,1300,1301,1301,1300,201
20241209,120500,621716210,1300,1300,1300,1300,500
20241209,120400,621066210,1300,1299,1300,1299,744
20241209,120300,620099507,1298,1300,1300,1298,2823
20241209,120200,616434800,1300,1299,1300,1299,1001
20241209,120100,615134500,1299,1299,1299,1299,1400
20241209,120000,613315900,1299,1300,1300,1299,2752
20241209,115900,609740640,1300,1300,1300,1300,322
20241209,115800,609322040,1300,1302,1302,1300,2586
20241209,115700,605960134,1300,1301,1301,1300,4022
20241209,115600,600731532,1300,1302,1302,1300,2000
20241209,115500,598131510,1302,1302,1302,1300,2300
20241209,115400,595137820,1301,1301,1301,1301,180
20241209,115300,594903640,1301,1301,1302,1301,4173
20241209,115200,589473367,1302,1303,1303,1302,1808
20241209,115100,587118930,1304,1305,1305,1304,7808
20241209,115000,576937064,1306,1306,1306,1305,1418
20241209,114900,575086565,1306,1306,1306,1306,151
20241209,114800,574889359,1307,1307,1307,1307,2
20241209,114700,574886745,1307,1308,1308,1307,33
20241209,114600,574843583,1308,1306,1308,1306,180
20241209,114500,574608287,1305,1305,1305,1305,435
20241209,114400,574040612,1305,1305,1305,1304,217
20241209,114300,573757437,1305,1305,1305,1305,18
20241209,114200,573733947,1304,1304,1304,1304,0
20241209,114100,573733947,1304,1304,1304,1304,100
20241209,114000,573603547,1305,1305,1305,1305,63
20241209,113900,573521332,1305,1305,1305,1305,69
20241209,113800,573431287,1305,1305,1305,1305,103
20241209,113700,573296872,1305,1305,1305,1305,5
20241209,113600,573290347,1305,1305,1305,1305,10
20241209,113500,573277297,1305,1305,1305,1305,24
20241209,113400,573245977,1301,1302,1302,1301,445
20241209,113300,572666925,1305,1301,1305,1301,34
20241209,113200,572622587,1300,1300,1300,1300,0
20241209,113100,572622587,1300,1302,1302,1300,370
20241209,113000,572141576,1305,1305,1305,1305,10
20241209,112900,572128526,1305,1305,1305,1305,0
20241209,112800,572128526,1305,1304,1305,1304,177
20241209,112700,571897624,1304,1304,1304,1304,0
20241209,112600,571897624,1304,1301,1304,1300,5059
20241209,112500,565319769,1301,1303,1304,1301,6635
20241209,112400,556685847,1303,1304,1304,1302,1014
20241209,112300,555365520,1304,1304,1304,1304,69
20241209,112200,555275544,1304,1305,1305,1304,69
20241209,112100,555185533,1305,1305,1305,1305,318
20241209,112000,554770543,1302,1305,1305,1302,25
20241209,111900,554737969,1305,1302,1305,1302,557
20241209,111800,554012584,1305,1303,1305,1303,500
20241209,111700,553360484,1305,1305,1305,1305,1200
20241209,111600,551794484,1301,1305,1305,1301,1953
20241209,111500,549253599,1305,1305,1306,1301,8740
20241209,111400,537859310,1304,1306,1306,1304,1002
20241209,111300,536551816,1305,1306,1306,1305,2987
20241209,111200,532652597,1308,1307,1308,1307,339
20241209,111100,532209522,1308,1308,1308,1308,28
20241209,111000,532172898,1307,1307,1307,1307,10
20241209,110900,532159828,1307,1307,1307,1307,798
20241209,110800,531116842,1308,1308,1308,1308,40
20241209,110700,531064522,1308,1308,1308,1308,1
20241209,110600,531063214,1309,1309,1309,1309,8
20241209,110500,531052742,1307,1307,1307,1307,2
20241209,110400,531050128,1306,1306,1306,1306,1500
20241209,110300,529091128,1306,1307,1307,1306,773
20241209,110200,528081290,1307,1307,1307,1307,3262
20241209,110100,523817856,1310,1309,1310,1307,1546
20241209,110000,521794718,1311,1309,1311,1309,9
20241209,105900,521782935,1309,1311,1311,1309,1450
20241209,105800,519882085,1309,1310,1310,1309,3311
20241209,105700,515547797,1311,1311,1311,1311,0
20241209,105600,515547797,1311,1310,1311,1310,28
20241209,105500,515511109,1309,1310,1310,1309,800
20241209,105400,514463701,1310,1312,1312,1310,1475
20241209,105300,512529873,1312,1312,1312,1312,0
20241209,105200,512529873,1312,1312,1312,1312,110
20241209,105100,512385553,1311,1311,1312,1311,673
20241209,105000,511503173,1311,1311,1311,1311,117
20241209,104900,511349786,1312,1312,1312,1312,126
20241209,104800,511184474,1313,1313,1313,1313,21
20241209,104700,511156901,1314,1314,1314,1314,9
20241209,104600,511145075,1315,1315,1315,1315,130
20241209,104500,510974125,1315,1319,1319,1315,11
20241209,104400,510959656,1309,1315,1315,1309,300
20241209,104300,510566563,1315,1315,1319,1315,1456
20241209,104200,508651919,1315,1319,1319,1315,208
20241209,104100,508378367,1319,1319,1319,1319,50
20241209,104000,508312417,1320,1315,1320,1315,4
20241209,103900,508307142,1315,1315,1315,1315,463
20241209,103800,507698297,1315,1315,1315,1315,162
20241209,103700,507485267,1315,1309,1315,1309,10
20241209,103600,507472129,1315,1315,1315,1315,20
20241209,103500,507445829,1309,1310,1310,1309,15436
20241209,103400,487238740,1310,1314,1314,1310,7057
20241209,103300,477967138,1310,1310,1314,1310,396
20241209,103200,477448358,1310,1310,1314,1310,2658
20241209,103100,473961958,1310,1310,1310,1310,800
20241209,103000,472913958,1310,1310,1310,1310,1100
20241209,102900,471472958,1310,1314,1314,1310,7005
20241209,102800,462296337,1314,1315,1315,1314,411
20241209,102700,461756249,1314,1319,1319,1314,1404
20241209,102600,459909519,1320,1320,1320,1320,1
20241209,102500,459908199,1316,1320,1320,1316,1908
20241209,102400,457396316,1320,1320,1320,1320,21
20241209,102300,457368596,1318,1319,1319,1318,1000
20241209,102200,456050374,1319,1320,1320,1319,304
20241209,102100,455649294,1320,1320,1320,1320,465
20241209,102000,455035494,1320,1319,1320,1319,102
20241209,101900,454900855,1319,1319,1319,1319,644
20241209,101800,454051419,1318,1318,1318,1318,500
20241209,101700,453392419,1319,1318,1319,1318,509
20241209,101600,452721548,1317,1319,1319,1317,107
20241209,101500,452580431,1319,1321,1321,1318,4297
20241209,101400,446909946,1322,1320,1322,1320,5272
20241209,101300,439950233,1320,1321,1321,1320,5429
20241209,101200,432783524,1320,1321,1321,1320,10755
20241209,101100,418585924,1322,1322,1322,1322,0
20241209,101000,418585924,1322,1322,1322,1322,1475
20241209,100900,416635974,1323,1322,1323,1322,1157
20241209,100800,415105718,1322,1322,1322,1322,545
20241209,100700,414385228,1322,1320,1322,1320,662
20241209,100600,413510438,1320,1320,1320,1320,200
20241209,100500,413246438,1320,1320,1322,1320,257
20241209,100400,412906912,1320,1317,1322,1317,294
20241209,100300,412519524,1320,1323,1323,1317,1019
20241209,100200,411174415,1323,1318,1323,1318,3602
20241209,100100,406422798,1318,1318,1318,1318,470
20241209,100000,405803338,1318,1318,1318,1318,17
20241209,095900,405780932,1318,1318,1318,1318,61
20241209,095800,405700534,1318,1316,1318,1315,114
20241209,095700,405550580,1318,1318,1318,1318,51
20241209,095600,405483362,1318,1318,1318,1318,1
20241209,095500,405482044,1314,1314,1314,1314,12
20241209,095400,405466276,1314,1310,1314,1306,349
20241209,095300,405009024,1313,1313,1314,1313,3018
20241209,095200,401046382,1314,1315,1315,1314,2267
20241209,095100,398066542,1314,1314,1315,1314,1322
20241209,095000,396328558,1314,1314,1314,1314,7463
20241209,094900,386522176,1315,1315,1315,1315,0
20241209,094800,386522176,1315,1314,1315,1314,805
20241209,094700,385464398,1315,1315,1315,1312,5453
20241209,094600,378304263,1313,1314,1314,1313,1757
20241209,094500,375995800,1313,1319,1320,1313,10741
20241209,094400,361869621,1313,1314,1315,1313,6050
20241209,094300,353920360,1315,1310,1315,1309,324
20241209,094200,353495878,1310,1310,1315,1310,2588
20241209,094100,350103293,1310,1315,1315,1309,994
20241209,094000,348801094,1301,1308,1315,1301,8862
20241209,093900,337234880,1306,1306,1307,1305,2773
20241209,093800,333614257,1306,1306,1306,1305,921
20241209,093700,332412350,1305,1305,1305,1305,45
20241209,093600,332353625,1305,1306,1306,1305,4
20241209,093500,332348403,1307,1307,1307,1307,22
20241209,093400,332319649,1307,1305,1307,1305,1031
20241209,093300,330974092,1305,1300,1307,1298,3668
20241209,093200,326203624,1307,1300,1307,1299,4560
20241209,093100,320263862,1300,1304,1304,1300,214
20241209,093000,319985634,1304,1300,1304,1298,3504
20241209,092900,315433610,1307,1308,1308,1307,44
20241209,092800,315376080,1308,1300,1308,1300,21501
20241209,092700,287424764,1299,1298,1299,1297,1580
20241209,092600,285374221,1297,1303,1303,1297,8763
20241209,092500,273989599,1308,1314,1314,1300,1945
20241209,092400,271459684,1301,1302,1315,1301,3444
20241209,092300,266971702,1315,1302,1315,1302,7087
20241209,092200,257661999,1302,1298,1302,1298,583
20241209,092100,256903597,1300,1306,1306,1298,22362
20241209,092000,227833513,1302,1310,1310,1302,18292
20241209,091900,203944300,1315,1310,1315,1309,1528
20241209,091800,201944059,1308,1315,1315,1308,4957
20241209,091700,195458738,1308,1313,1318,1308,4667
20241209,091600,189353359,1308,1312,1315,1308,8247
20241209,091500,178538638,1315,1311,1315,1309,13279
20241209,091400,161108363,1311,1320,1320,1311,7200
20241209,091300,151654224,1315,1325,1328,1315,13220
20241209,091200,134222879,1325,1325,1328,1325,265
20241209,091100,133871154,1323,1325,1325,1323,285
20241209,091000,133493553,1325,1329,1329,1323,18567
20241209,090900,108891520,1329,1322,1329,1320,1673
20241209,090800,106681999,1322,1322,1322,1321,10642
20241209,090700,92617653,1322,1325,1326,1322,12886
20241209,090600,75567419,1325,1337,1337,1323,4490
20241209,090500,69606233,1338,1338,1338,1331,235
20241209,090400,69292597,1331,1338,1338,1330,4980
20241209,090300,62660629,1339,1339,1339,1330,8339
20241209,090200,51508053,1339,1351,1351,1337,8006
20241209,090100,40759246,1350,1348,1350,1348,1447
20241209,090000,38807620,1348,1320,1348,1320,29242
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 1146180957 1264 1264 1264 1264 14053
3 20241209 190400 1146180957 1264 1264 1264 1264 0
4 20241209 190300 1146180957 1264 1264 1264 1264 0
5 20241209 190200 1146180957 1264 1264 1264 1264 0
6 20241209 190100 1146180957 1264 1264 1264 1264 0
7 20241209 190000 1146180957 1264 1264 1264 1264 0
8 20241209 185900 1146180957 1264 1264 1264 1264 0
9 20241209 185800 1146180957 1264 1264 1264 1264 0
10 20241209 185700 1146180957 1264 1264 1264 1264 0
11 20241209 185600 1146180957 1264 1264 1264 1264 0
12 20241209 185500 1146180957 1264 1264 1264 1264 0
13 20241209 185400 1146180957 1264 1264 1264 1264 0
14 20241209 185300 1146180957 1264 1264 1264 1264 0
15 20241209 185200 1146180957 1264 1264 1264 1264 0
16 20241209 185100 1146180957 1264 1264 1264 1264 0
17 20241209 185000 1146180957 1264 1264 1264 1264 0
18 20241209 184900 1146180957 1264 1264 1264 1264 0
19 20241209 184800 1146180957 1264 1264 1264 1264 0
20 20241209 184700 1146180957 1264 1264 1264 1264 0
21 20241209 184600 1146180957 1264 1264 1264 1264 0
22 20241209 184500 1146180957 1264 1264 1264 1264 0
23 20241209 184400 1146180957 1264 1264 1264 1264 0
24 20241209 184300 1146180957 1264 1264 1264 1264 0
25 20241209 184200 1146180957 1264 1264 1264 1264 0
26 20241209 184100 1146180957 1264 1264 1264 1264 0
27 20241209 184000 1146180957 1264 1264 1264 1264 0
28 20241209 183900 1146180957 1264 1264 1264 1264 0
29 20241209 183800 1146180957 1264 1264 1264 1264 0
30 20241209 183700 1146180957 1264 1264 1264 1264 0
31 20241209 183600 1146180957 1264 1264 1264 1264 0
32 20241209 183500 1146180957 1264 1264 1264 1264 14053
33 20241209 183400 1146180957 1264 1264 1264 1264 0
34 20241209 183300 1146180957 1264 1264 1264 1264 0
35 20241209 183200 1146180957 1264 1264 1264 1264 0
36 20241209 183100 1146180957 1264 1264 1264 1264 0
37 20241209 183000 1146180957 1264 1264 1264 1264 0
38 20241209 182900 1146180957 1264 1264 1264 1264 0
39 20241209 182800 1146180957 1264 1264 1264 1264 0
40 20241209 182700 1146180957 1264 1264 1264 1264 0
41 20241209 182600 1146180957 1264 1264 1264 1264 0
42 20241209 182500 1146180957 1264 1264 1264 1264 0
43 20241209 182400 1146180957 1264 1264 1264 1264 0
44 20241209 182300 1146180957 1264 1264 1264 1264 0
45 20241209 182200 1146180957 1264 1264 1264 1264 0
46 20241209 182100 1146180957 1264 1264 1264 1264 0
47 20241209 182000 1146180957 1264 1264 1264 1264 0
48 20241209 181900 1146180957 1264 1264 1264 1264 0
49 20241209 181800 1146180957 1264 1264 1264 1264 0
50 20241209 181700 1146180957 1264 1264 1264 1264 0
51 20241209 181600 1146180957 1264 1264 1264 1264 0
52 20241209 181500 1146180957 1264 1264 1264 1264 0
53 20241209 181400 1146180957 1264 1264 1264 1264 0
54 20241209 181300 1146180957 1264 1264 1264 1264 0
55 20241209 181200 1146180957 1264 1264 1264 1264 0
56 20241209 181100 1146180957 1264 1264 1264 1264 0
57 20241209 181000 1146180957 1264 1264 1264 1264 0
58 20241209 180900 1146180957 1264 1264 1264 1264 0
59 20241209 180800 1146180957 1264 1264 1264 1264 0
60 20241209 180700 1146180957 1264 1264 1264 1264 0
61 20241209 180600 1146180957 1264 1264 1264 1264 0
62 20241209 180500 1146180957 1264 1264 1264 1264 14053
63 20241209 180400 1146180957 1264 1264 1264 1264 0
64 20241209 180300 1146180957 1264 1264 1264 1264 0
65 20241209 180200 1146180957 1264 1264 1264 1264 0
66 20241209 180100 1146180957 1264 1264 1264 1264 0
67 20241209 180000 1146180957 1264 1264 1264 1264 0
68 20241209 175900 1146180957 1264 1264 1264 1264 0
69 20241209 175800 1146180957 1264 1264 1264 1264 0
70 20241209 175700 1146180957 1264 1264 1264 1264 0
71 20241209 175600 1146180957 1264 1264 1264 1264 0
72 20241209 175500 1146180957 1264 1264 1264 1264 0
73 20241209 175400 1146180957 1264 1264 1264 1264 0
74 20241209 175300 1146180957 1264 1264 1264 1264 0
75 20241209 175200 1146180957 1264 1264 1264 1264 0
76 20241209 175100 1146180957 1264 1264 1264 1264 0
77 20241209 175000 1146180957 1264 1264 1264 1264 0
78 20241209 174900 1146180957 1264 1264 1264 1264 0
79 20241209 174800 1146180957 1264 1264 1264 1264 0
80 20241209 174700 1146180957 1264 1264 1264 1264 0
81 20241209 174600 1146180957 1264 1264 1264 1264 0
82 20241209 174500 1146180957 1264 1264 1264 1264 0
83 20241209 174400 1146180957 1264 1264 1264 1264 0
84 20241209 174300 1146180957 1264 1264 1264 1264 0
85 20241209 174200 1146180957 1264 1264 1264 1264 0
86 20241209 174100 1146180957 1264 1264 1264 1264 0
87 20241209 174000 1146180957 1264 1264 1264 1264 0
88 20241209 173900 1146180957 1264 1264 1264 1264 0
89 20241209 173800 1146180957 1264 1264 1264 1264 0
90 20241209 173700 1146180957 1264 1264 1264 1264 0
91 20241209 173600 1146180957 1264 1264 1264 1264 0
92 20241209 173500 1146180957 1264 1264 1264 1264 14053
93 20241209 173400 1146180957 1264 1264 1264 1264 0
94 20241209 173300 1146180957 1264 1264 1264 1264 0
95 20241209 173200 1146180957 1264 1264 1264 1264 0
96 20241209 173100 1146180957 1264 1264 1264 1264 0
97 20241209 173000 1146180957 1264 1264 1264 1264 0
98 20241209 172900 1146180957 1264 1264 1264 1264 0
99 20241209 172800 1146180957 1264 1264 1264 1264 0
100 20241209 172700 1146180957 1264 1264 1264 1264 0
101 20241209 172600 1146180957 1264 1264 1264 1264 0
102 20241209 172500 1146180957 1264 1264 1264 1264 0
103 20241209 172400 1146180957 1264 1264 1264 1264 0
104 20241209 172300 1146180957 1264 1264 1264 1264 0
105 20241209 172200 1146180957 1264 1264 1264 1264 0
106 20241209 172100 1146180957 1264 1264 1264 1264 0
107 20241209 172000 1146180957 1264 1264 1264 1264 0
108 20241209 171900 1146180957 1264 1264 1264 1264 0
109 20241209 171800 1146180957 1264 1264 1264 1264 0
110 20241209 171700 1146180957 1264 1264 1264 1264 0
111 20241209 171600 1146180957 1264 1264 1264 1264 0
112 20241209 171500 1146180957 1264 1264 1264 1264 0
113 20241209 171400 1146180957 1264 1264 1264 1264 0
114 20241209 171300 1146180957 1264 1264 1264 1264 0
115 20241209 171200 1146180957 1264 1264 1264 1264 0
116 20241209 171100 1146180957 1264 1264 1264 1264 0
117 20241209 171000 1146180957 1264 1264 1264 1264 0
118 20241209 170900 1146180957 1264 1264 1264 1264 0
119 20241209 170800 1146180957 1264 1264 1264 1264 0
120 20241209 170700 1146180957 1264 1264 1264 1264 0
121 20241209 170600 1146180957 1264 1264 1264 1264 0
122 20241209 170500 1146180957 1264 1264 1264 1264 14053
123 20241209 170400 1146180957 1264 1264 1264 1264 0
124 20241209 170300 1146180957 1264 1264 1264 1264 0
125 20241209 170200 1146180957 1264 1264 1264 1264 0
126 20241209 170100 1146180957 1264 1264 1264 1264 0
127 20241209 170000 1146180957 1264 1264 1264 1264 0
128 20241209 165900 1146180957 1264 1264 1264 1264 0
129 20241209 165800 1146180957 1264 1264 1264 1264 0
130 20241209 165700 1146180957 1264 1264 1264 1264 0
131 20241209 165600 1146180957 1264 1264 1264 1264 0
132 20241209 165500 1146180957 1264 1264 1264 1264 0
133 20241209 165400 1146180957 1264 1264 1264 1264 0
134 20241209 165300 1146180957 1264 1264 1264 1264 0
135 20241209 165200 1146180957 1264 1264 1264 1264 0
136 20241209 165100 1146180957 1264 1264 1264 1264 0
137 20241209 165000 1146180957 1264 1264 1264 1264 0
138 20241209 164900 1146180957 1264 1264 1264 1264 0
139 20241209 164800 1146180957 1264 1264 1264 1264 0
140 20241209 164700 1146180957 1264 1264 1264 1264 0
141 20241209 164600 1146180957 1264 1264 1264 1264 0
142 20241209 164500 1146180957 1264 1264 1264 1264 0
143 20241209 164400 1146180957 1264 1264 1264 1264 0
144 20241209 164300 1146180957 1264 1264 1264 1264 0
145 20241209 164200 1146180957 1264 1264 1264 1264 0
146 20241209 164100 1146180957 1264 1264 1264 1264 0
147 20241209 164000 1146180957 1264 1264 1264 1264 0
148 20241209 163900 1146180957 1264 1264 1264 1264 0
149 20241209 163800 1146180957 1264 1264 1264 1264 0
150 20241209 163700 1146180957 1264 1264 1264 1264 0
151 20241209 163600 1146180957 1264 1264 1264 1264 0
152 20241209 163500 1146180957 1264 1264 1264 1264 14053
153 20241209 163400 1146180957 1264 1264 1264 1264 0
154 20241209 163300 1146180957 1264 1264 1264 1264 0
155 20241209 163200 1146180957 1264 1264 1264 1264 0
156 20241209 163100 1146180957 1264 1264 1264 1264 0
157 20241209 163000 1146180957 1264 1264 1264 1264 0
158 20241209 162900 1146180957 1264 1264 1264 1264 0
159 20241209 162800 1146180957 1264 1264 1264 1264 0
160 20241209 162700 1146180957 1264 1264 1264 1264 0
161 20241209 162600 1146180957 1264 1264 1264 1264 0
162 20241209 162500 1146180957 1264 1264 1264 1264 0
163 20241209 162400 1146180957 1264 1264 1264 1264 0
164 20241209 162300 1146180957 1264 1264 1264 1264 0
165 20241209 162200 1146180957 1264 1264 1264 1264 0
166 20241209 162100 1146180957 1264 1264 1264 1264 0
167 20241209 162000 1146180957 1264 1264 1264 1264 0
168 20241209 161900 1146180957 1264 1264 1264 1264 0
169 20241209 161800 1146180957 1264 1264 1264 1264 0
170 20241209 161700 1146180957 1264 1264 1264 1264 0
171 20241209 161600 1146180957 1264 1264 1264 1264 0
172 20241209 161500 1146180957 1264 1264 1264 1264 0
173 20241209 161400 1146180957 1264 1264 1264 1264 0
174 20241209 161300 1146180957 1264 1264 1264 1264 0
175 20241209 161200 1146180957 1264 1264 1264 1264 0
176 20241209 161100 1146180957 1264 1264 1264 1264 0
177 20241209 161000 1146180957 1264 1264 1264 1264 0
178 20241209 160900 1146180957 1264 1264 1264 1264 0
179 20241209 160800 1146180957 1264 1264 1264 1264 0
180 20241209 160700 1146180957 1264 1264 1264 1264 0
181 20241209 160600 1146180957 1264 1264 1264 1264 0
182 20241209 160500 1146180957 1264 1264 1264 1264 14053
183 20241209 160400 1146180957 1264 1264 1264 1264 0
184 20241209 160300 1146180957 1264 1264 1264 1264 0
185 20241209 160200 1146180957 1264 1264 1264 1264 0
186 20241209 160100 1146180957 1264 1264 1264 1264 0
187 20241209 160000 1146180957 1264 1264 1264 1264 0
188 20241209 155900 1146180957 1264 1264 1264 1264 0
189 20241209 155800 1146180957 1264 1264 1264 1264 0
190 20241209 155700 1146180957 1264 1264 1264 1264 0
191 20241209 155600 1146180957 1264 1264 1264 1264 0
192 20241209 155500 1146180957 1264 1264 1264 1264 0
193 20241209 155400 1146180957 1264 1264 1264 1264 0
194 20241209 155300 1146180957 1264 1264 1264 1264 0
195 20241209 155200 1146180957 1264 1264 1264 1264 0
196 20241209 155100 1146180957 1264 1264 1264 1264 0
197 20241209 155000 1146180957 1264 1264 1264 1264 0
198 20241209 154900 1146180957 1264 1264 1264 1264 0
199 20241209 154800 1146180957 1264 1264 1264 1264 0
200 20241209 154700 1146180957 1264 1264 1264 1264 0
201 20241209 154600 1146180957 1264 1264 1264 1264 0
202 20241209 154500 1146180957 1264 1264 1264 1264 0
203 20241209 154400 1146180957 1264 1264 1264 1264 0
204 20241209 154300 1146180957 1264 1264 1264 1264 0
205 20241209 154200 1146180957 1264 1264 1264 1264 0
206 20241209 154100 1146180957 1264 1264 1264 1264 0
207 20241209 154000 1146180957 1264 1264 1264 1264 0
208 20241209 153900 1146180957 1264 1264 1264 1264 0
209 20241209 153800 1146180957 1264 1264 1264 1264 0
210 20241209 153700 1146180957 1264 1264 1264 1264 0
211 20241209 153600 1146180957 1264 1264 1264 1264 0
212 20241209 153500 1146180957 1264 1264 1264 1264 14053
213 20241209 153400 1146180957 1264 1264 1264 1264 0
214 20241209 153300 1146180957 1264 1264 1264 1264 0
215 20241209 153200 1146180957 1264 1264 1264 1264 0
216 20241209 153100 1146180957 1264 1264 1264 1264 0
217 20241209 153000 1146180957 1264 1264 1264 1264 14053
218 20241209 152900 1128417965 1264 1264 1264 1264 0
219 20241209 152800 1128417965 1264 1264 1264 1264 0
220 20241209 152700 1128417965 1264 1264 1264 1264 0
221 20241209 152600 1128417965 1264 1264 1264 1264 0
222 20241209 152500 1128417965 1264 1264 1264 1264 0
223 20241209 152400 1128417965 1264 1264 1264 1264 0
224 20241209 152300 1128417965 1264 1264 1264 1264 0
225 20241209 152200 1128417965 1264 1264 1264 1264 0
226 20241209 152100 1128417965 1264 1264 1264 1264 0
227 20241209 152000 1128417965 1264 1264 1264 1264 0
228 20241209 151900 1128417965 1264 1267 1267 1264 5057
229 20241209 151800 1122021451 1265 1265 1265 1265 1050
230 20241209 151700 1120693201 1267 1267 1267 1265 3697
231 20241209 151600 1116014203 1267 1268 1270 1267 2953
232 20241209 151500 1112270489 1268 1268 1268 1268 1132
233 20241209 151400 1110835113 1268 1270 1270 1268 4135
234 20241209 151300 1105591873 1270 1271 1271 1270 84
235 20241209 151200 1105485189 1271 1271 1271 1271 1
236 20241209 151100 1105483918 1268 1268 1268 1268 3732
237 20241209 151000 1100751742 1268 1269 1269 1268 199
238 20241209 150900 1100499408 1271 1274 1274 1268 26789
239 20241209 150800 1066513544 1274 1274 1274 1270 7083
240 20241209 150700 1057517122 1270 1274 1274 1270 5030
241 20241209 150600 1051128296 1275 1272 1275 1271 3070
242 20241209 150500 1047224186 1275 1274 1275 1274 34
243 20241209 150400 1047180868 1275 1275 1275 1275 7
244 20241209 150300 1047171943 1275 1275 1275 1275 21
245 20241209 150200 1047145168 1272 1272 1272 1272 7666
246 20241209 150100 1037394016 1272 1274 1274 1272 6470
247 20241209 150000 1029162675 1274 1275 1275 1274 3220
248 20241209 145900 1025059881 1275 1275 1275 1274 797
249 20241209 145800 1024044103 1275 1277 1277 1275 586
250 20241209 145700 1023296901 1275 1275 1275 1275 220
251 20241209 145600 1023016401 1275 1278 1278 1275 892
252 20241209 145500 1021877925 1275 1275 1275 1275 661
253 20241209 145400 1021035150 1274 1274 1274 1274 7598
254 20241209 145300 1011355298 1274 1273 1274 1272 115
255 20241209 145200 1011208913 1272 1272 1273 1272 2000
256 20241209 145100 1008663996 1272 1270 1272 1270 696
257 20241209 145000 1007779664 1270 1270 1271 1270 1795
258 20241209 144900 1005498726 1271 1271 1271 1271 1057
259 20241209 144800 1004155279 1270 1271 1271 1270 10605
260 20241209 144700 990683610 1271 1273 1273 1271 3546
261 20241209 144600 986176007 1272 1273 1273 1272 201
262 20241209 144500 985920334 1273 1273 1273 1273 26
263 20241209 144400 985887236 1273 1271 1273 1271 147
264 20241209 144300 985700391 1271 1271 1271 1271 8
265 20241209 144200 985690223 1271 1272 1272 1271 900
266 20241209 144100 984546254 1274 1271 1274 1271 3537
267 20241209 144000 980046108 1273 1271 1273 1271 2075
268 20241209 143900 977406460 1273 1273 1273 1273 4908
269 20241209 143800 971158576 1273 1273 1273 1273 200
270 20241209 143700 970903976 1273 1273 1273 1273 1
271 20241209 143600 970902703 1270 1270 1270 1270 1986
272 20241209 143500 968380483 1270 1270 1270 1270 4064
273 20241209 143400 963219203 1270 1270 1270 1270 0
274 20241209 143300 963219203 1270 1270 1270 1270 0
275 20241209 143200 963219203 1270 1270 1270 1270 1968
276 20241209 143100 960719843 1270 1269 1270 1269 270
277 20241209 143000 960377193 1270 1271 1271 1270 2450
278 20241209 142900 957263246 1271 1271 1271 1271 2224
279 20241209 142800 954436542 1270 1271 1271 1270 1517
280 20241209 142700 952509951 1271 1272 1274 1271 4642
281 20241209 142600 946601080 1272 1272 1272 1272 0
282 20241209 142500 946601080 1272 1275 1275 1272 3208
283 20241209 142400 942520500 1276 1277 1277 1276 520
284 20241209 142300 941856880 1277 1273 1277 1273 17
285 20241209 142200 941835187 1277 1272 1277 1271 738
286 20241209 142100 940896050 1272 1272 1272 1272 25
287 20241209 142000 940864250 1273 1273 1273 1273 0
288 20241209 141900 940864250 1273 1272 1273 1271 1901
289 20241209 141800 938447877 1269 1269 1269 1269 50
290 20241209 141700 938384427 1272 1272 1272 1272 1000
291 20241209 141600 937112427 1269 1270 1270 1269 699
292 20241209 141500 936225367 1274 1274 1274 1274 1
293 20241209 141400 936224093 1274 1274 1274 1274 5
294 20241209 141300 936217723 1270 1270 1270 1270 5566
295 20241209 141200 929148903 1270 1275 1275 1270 608
296 20241209 141100 928373876 1275 1275 1275 1275 1
297 20241209 141000 928372601 1278 1278 1278 1278 100
298 20241209 140900 928244801 1278 1277 1278 1277 225
299 20241209 140800 927957351 1270 1279 1279 1269 5205
300 20241209 140700 921343018 1274 1274 1274 1274 1572
301 20241209 140600 919340290 1274 1274 1274 1274 502
302 20241209 140500 918700742 1279 1274 1279 1274 7
303 20241209 140400 918691804 1279 1279 1279 1279 163
304 20241209 140300 918483327 1279 1279 1279 1279 2507
305 20241209 140200 915276874 1279 1279 1279 1279 30
306 20241209 140100 915238504 1279 1279 1279 1279 17
307 20241209 140000 915216761 1279 1279 1279 1279 210
308 20241209 135900 914948171 1279 1280 1280 1279 301
309 20241209 135800 914562892 1280 1280 1280 1280 0
310 20241209 135700 914562892 1280 1280 1280 1280 3302
311 20241209 135600 910336332 1280 1280 1280 1273 4907
312 20241209 135500 904055379 1280 1280 1280 1274 10236
313 20241209 135400 890954266 1280 1278 1280 1278 61
314 20241209 135300 890876272 1275 1275 1277 1275 5951
315 20241209 135200 883282851 1274 1274 1274 1274 29
316 20241209 135100 883245905 1274 1275 1275 1274 5
317 20241209 135000 883239534 1275 1275 1275 1275 0
318 20241209 134900 883239534 1275 1276 1276 1275 2456
319 20241209 134800 880108133 1275 1275 1275 1275 0
320 20241209 134700 880108133 1275 1275 1275 1275 143
321 20241209 134600 879925808 1275 1275 1275 1273 71
322 20241209 134500 879835344 1271 1275 1275 1271 15490
323 20241209 134400 860145074 1274 1275 1275 1274 110
324 20241209 134300 860004924 1275 1280 1280 1275 1905
325 20241209 134200 857575506 1278 1280 1280 1278 3
326 20241209 134100 857571670 1280 1280 1280 1280 2
327 20241209 134000 857569110 1280 1276 1280 1276 3
328 20241209 133900 857565274 1280 1280 1280 1280 19
329 20241209 133800 857540954 1280 1280 1280 1280 2
330 20241209 133700 857538394 1273 1280 1280 1273 102
331 20241209 133600 857407848 1281 1281 1281 1281 0
332 20241209 133500 857407848 1281 1281 1281 1281 0
333 20241209 133400 857407848 1281 1281 1281 1281 11
334 20241209 133300 857393757 1281 1281 1281 1281 131
335 20241209 133200 857225946 1272 1279 1283 1272 3871
336 20241209 133100 852278867 1279 1279 1279 1273 88
337 20241209 133000 852166819 1279 1279 1279 1279 1
338 20241209 132900 852165540 1271 1279 1279 1271 2039
339 20241209 132800 849572251 1272 1272 1272 1272 10744
340 20241209 132700 835905883 1272 1280 1280 1272 87
341 20241209 132600 835794981 1279 1280 1280 1279 106
342 20241209 132500 835659303 1280 1280 1280 1280 1103
343 20241209 132400 834247463 1280 1280 1280 1280 102
344 20241209 132300 834116903 1283 1283 1283 1283 0
345 20241209 132200 834116903 1283 1276 1283 1271 1502
346 20241209 132100 832205477 1283 1278 1283 1276 7204
347 20241209 132000 823006721 1278 1277 1278 1277 283
348 20241209 131900 822645050 1282 1278 1283 1277 264
349 20241209 131800 822307600 1283 1283 1283 1283 5
350 20241209 131700 822301185 1283 1283 1283 1283 49
351 20241209 131600 822238318 1283 1283 1283 1283 50
352 20241209 131500 822174168 1285 1272 1285 1272 792
353 20241209 131400 821166510 1286 1280 1286 1268 3456
354 20241209 131300 816772425 1279 1284 1284 1276 2160
355 20241209 131200 814011381 1280 1285 1285 1280 6096
356 20241209 131100 806206319 1285 1287 1287 1285 1550
357 20241209 131000 804214225 1286 1286 1286 1286 0
358 20241209 130900 804214225 1286 1287 1287 1286 100
359 20241209 130800 804085620 1286 1289 1289 1286 6024
360 20241209 130700 796337561 1289 1289 1289 1289 0
361 20241209 130600 796337561 1289 1287 1289 1287 703
362 20241209 130500 795432794 1287 1290 1290 1287 4410
363 20241209 130400 789749723 1290 1292 1292 1290 11378
364 20241209 130300 775064921 1294 1292 1294 1292 7510
365 20241209 130200 765360981 1292 1294 1294 1292 1291
366 20241209 130100 763692871 1294 1294 1294 1293 7211
367 20241209 130000 754368343 1294 1294 1294 1294 435
368 20241209 125900 753805453 1294 1294 1294 1294 715
369 20241209 125800 752880243 1294 1294 1297 1293 4814
370 20241209 125700 746653075 1294 1294 1297 1294 1549
371 20241209 125600 744647475 1297 1299 1299 1295 21893
372 20241209 125500 716258147 1300 1300 1300 1300 5
373 20241209 125400 716251647 1300 1300 1300 1300 0
374 20241209 125300 716251647 1300 1299 1300 1299 10
375 20241209 125200 716238648 1298 1298 1298 1298 0
376 20241209 125100 716238648 1298 1299 1300 1298 8640
377 20241209 125000 705022151 1300 1300 1300 1300 1
378 20241209 124900 705020851 1300 1300 1300 1300 0
379 20241209 124800 705020851 1300 1299 1300 1299 1008
380 20241209 124700 703711451 1300 1300 1300 1300 1
381 20241209 124600 703710151 1299 1299 1299 1299 0
382 20241209 124500 703710151 1299 1299 1299 1299 55
383 20241209 124400 703638706 1299 1301 1301 1299 2708
384 20241209 124300 700118736 1302 1299 1302 1299 2673
385 20241209 124200 696646482 1302 1302 1302 1302 8
386 20241209 124100 696636066 1302 1301 1302 1299 6517
387 20241209 124000 688166059 1301 1300 1301 1300 201
388 20241209 123900 687904578 1301 1301 1301 1301 17
389 20241209 123800 687882461 1300 1300 1300 1299 2369
390 20241209 123700 684804261 1300 1300 1300 1300 1771
391 20241209 123600 682501961 1300 1300 1300 1300 230
392 20241209 123500 682202961 1302 1302 1302 1302 135
393 20241209 123400 682027191 1303 1303 1303 1303 8
394 20241209 123300 682016767 1303 1303 1303 1303 0
395 20241209 123200 682016767 1303 1298 1303 1298 14
396 20241209 123100 681998530 1303 1299 1303 1298 1608
397 20241209 123000 679911094 1300 1300 1300 1300 522
398 20241209 122900 679232494 1300 1300 1300 1298 12449
399 20241209 122800 663049314 1300 1300 1300 1300 2513
400 20241209 122700 659782414 1300 1300 1300 1300 500
401 20241209 122600 659132414 1300 1300 1300 1300 1146
402 20241209 122500 657642614 1298 1300 1300 1298 5400
403 20241209 122400 650630597 1299 1303 1303 1299 908
404 20241209 122300 649450973 1300 1300 1300 1300 300
405 20241209 122200 649060973 1300 1303 1303 1300 206
406 20241209 122100 648793155 1303 1303 1303 1303 0
407 20241209 122000 648793155 1303 1303 1303 1303 50
408 20241209 121900 648728005 1299 1302 1303 1299 1219
409 20241209 121800 647143579 1302 1302 1302 1302 479
410 20241209 121700 646519921 1302 1302 1302 1302 2051
411 20241209 121600 643849519 1304 1304 1304 1304 50
412 20241209 121500 643784319 1299 1302 1302 1299 950
413 20241209 121400 642549343 1305 1305 1305 1305 9
414 20241209 121300 642537598 1305 1300 1305 1300 1745
415 20241209 121200 640269021 1300 1304 1305 1300 4291
416 20241209 121100 634682065 1303 1303 1303 1303 8432
417 20241209 121000 623695169 1303 1303 1303 1303 61
418 20241209 120900 623615686 1303 1303 1303 1303 259
419 20241209 120800 623278209 1302 1302 1302 1302 999
420 20241209 120700 621977511 1300 1300 1300 1300 0
421 20241209 120600 621977511 1300 1301 1301 1300 201
422 20241209 120500 621716210 1300 1300 1300 1300 500
423 20241209 120400 621066210 1300 1299 1300 1299 744
424 20241209 120300 620099507 1298 1300 1300 1298 2823
425 20241209 120200 616434800 1300 1299 1300 1299 1001
426 20241209 120100 615134500 1299 1299 1299 1299 1400
427 20241209 120000 613315900 1299 1300 1300 1299 2752
428 20241209 115900 609740640 1300 1300 1300 1300 322
429 20241209 115800 609322040 1300 1302 1302 1300 2586
430 20241209 115700 605960134 1300 1301 1301 1300 4022
431 20241209 115600 600731532 1300 1302 1302 1300 2000
432 20241209 115500 598131510 1302 1302 1302 1300 2300
433 20241209 115400 595137820 1301 1301 1301 1301 180
434 20241209 115300 594903640 1301 1301 1302 1301 4173
435 20241209 115200 589473367 1302 1303 1303 1302 1808
436 20241209 115100 587118930 1304 1305 1305 1304 7808
437 20241209 115000 576937064 1306 1306 1306 1305 1418
438 20241209 114900 575086565 1306 1306 1306 1306 151
439 20241209 114800 574889359 1307 1307 1307 1307 2
440 20241209 114700 574886745 1307 1308 1308 1307 33
441 20241209 114600 574843583 1308 1306 1308 1306 180
442 20241209 114500 574608287 1305 1305 1305 1305 435
443 20241209 114400 574040612 1305 1305 1305 1304 217
444 20241209 114300 573757437 1305 1305 1305 1305 18
445 20241209 114200 573733947 1304 1304 1304 1304 0
446 20241209 114100 573733947 1304 1304 1304 1304 100
447 20241209 114000 573603547 1305 1305 1305 1305 63
448 20241209 113900 573521332 1305 1305 1305 1305 69
449 20241209 113800 573431287 1305 1305 1305 1305 103
450 20241209 113700 573296872 1305 1305 1305 1305 5
451 20241209 113600 573290347 1305 1305 1305 1305 10
452 20241209 113500 573277297 1305 1305 1305 1305 24
453 20241209 113400 573245977 1301 1302 1302 1301 445
454 20241209 113300 572666925 1305 1301 1305 1301 34
455 20241209 113200 572622587 1300 1300 1300 1300 0
456 20241209 113100 572622587 1300 1302 1302 1300 370
457 20241209 113000 572141576 1305 1305 1305 1305 10
458 20241209 112900 572128526 1305 1305 1305 1305 0
459 20241209 112800 572128526 1305 1304 1305 1304 177
460 20241209 112700 571897624 1304 1304 1304 1304 0
461 20241209 112600 571897624 1304 1301 1304 1300 5059
462 20241209 112500 565319769 1301 1303 1304 1301 6635
463 20241209 112400 556685847 1303 1304 1304 1302 1014
464 20241209 112300 555365520 1304 1304 1304 1304 69
465 20241209 112200 555275544 1304 1305 1305 1304 69
466 20241209 112100 555185533 1305 1305 1305 1305 318
467 20241209 112000 554770543 1302 1305 1305 1302 25
468 20241209 111900 554737969 1305 1302 1305 1302 557
469 20241209 111800 554012584 1305 1303 1305 1303 500
470 20241209 111700 553360484 1305 1305 1305 1305 1200
471 20241209 111600 551794484 1301 1305 1305 1301 1953
472 20241209 111500 549253599 1305 1305 1306 1301 8740
473 20241209 111400 537859310 1304 1306 1306 1304 1002
474 20241209 111300 536551816 1305 1306 1306 1305 2987
475 20241209 111200 532652597 1308 1307 1308 1307 339
476 20241209 111100 532209522 1308 1308 1308 1308 28
477 20241209 111000 532172898 1307 1307 1307 1307 10
478 20241209 110900 532159828 1307 1307 1307 1307 798
479 20241209 110800 531116842 1308 1308 1308 1308 40
480 20241209 110700 531064522 1308 1308 1308 1308 1
481 20241209 110600 531063214 1309 1309 1309 1309 8
482 20241209 110500 531052742 1307 1307 1307 1307 2
483 20241209 110400 531050128 1306 1306 1306 1306 1500
484 20241209 110300 529091128 1306 1307 1307 1306 773
485 20241209 110200 528081290 1307 1307 1307 1307 3262
486 20241209 110100 523817856 1310 1309 1310 1307 1546
487 20241209 110000 521794718 1311 1309 1311 1309 9
488 20241209 105900 521782935 1309 1311 1311 1309 1450
489 20241209 105800 519882085 1309 1310 1310 1309 3311
490 20241209 105700 515547797 1311 1311 1311 1311 0
491 20241209 105600 515547797 1311 1310 1311 1310 28
492 20241209 105500 515511109 1309 1310 1310 1309 800
493 20241209 105400 514463701 1310 1312 1312 1310 1475
494 20241209 105300 512529873 1312 1312 1312 1312 0
495 20241209 105200 512529873 1312 1312 1312 1312 110
496 20241209 105100 512385553 1311 1311 1312 1311 673
497 20241209 105000 511503173 1311 1311 1311 1311 117
498 20241209 104900 511349786 1312 1312 1312 1312 126
499 20241209 104800 511184474 1313 1313 1313 1313 21
500 20241209 104700 511156901 1314 1314 1314 1314 9
501 20241209 104600 511145075 1315 1315 1315 1315 130
502 20241209 104500 510974125 1315 1319 1319 1315 11
503 20241209 104400 510959656 1309 1315 1315 1309 300
504 20241209 104300 510566563 1315 1315 1319 1315 1456
505 20241209 104200 508651919 1315 1319 1319 1315 208
506 20241209 104100 508378367 1319 1319 1319 1319 50
507 20241209 104000 508312417 1320 1315 1320 1315 4
508 20241209 103900 508307142 1315 1315 1315 1315 463
509 20241209 103800 507698297 1315 1315 1315 1315 162
510 20241209 103700 507485267 1315 1309 1315 1309 10
511 20241209 103600 507472129 1315 1315 1315 1315 20
512 20241209 103500 507445829 1309 1310 1310 1309 15436
513 20241209 103400 487238740 1310 1314 1314 1310 7057
514 20241209 103300 477967138 1310 1310 1314 1310 396
515 20241209 103200 477448358 1310 1310 1314 1310 2658
516 20241209 103100 473961958 1310 1310 1310 1310 800
517 20241209 103000 472913958 1310 1310 1310 1310 1100
518 20241209 102900 471472958 1310 1314 1314 1310 7005
519 20241209 102800 462296337 1314 1315 1315 1314 411
520 20241209 102700 461756249 1314 1319 1319 1314 1404
521 20241209 102600 459909519 1320 1320 1320 1320 1
522 20241209 102500 459908199 1316 1320 1320 1316 1908
523 20241209 102400 457396316 1320 1320 1320 1320 21
524 20241209 102300 457368596 1318 1319 1319 1318 1000
525 20241209 102200 456050374 1319 1320 1320 1319 304
526 20241209 102100 455649294 1320 1320 1320 1320 465
527 20241209 102000 455035494 1320 1319 1320 1319 102
528 20241209 101900 454900855 1319 1319 1319 1319 644
529 20241209 101800 454051419 1318 1318 1318 1318 500
530 20241209 101700 453392419 1319 1318 1319 1318 509
531 20241209 101600 452721548 1317 1319 1319 1317 107
532 20241209 101500 452580431 1319 1321 1321 1318 4297
533 20241209 101400 446909946 1322 1320 1322 1320 5272
534 20241209 101300 439950233 1320 1321 1321 1320 5429
535 20241209 101200 432783524 1320 1321 1321 1320 10755
536 20241209 101100 418585924 1322 1322 1322 1322 0
537 20241209 101000 418585924 1322 1322 1322 1322 1475
538 20241209 100900 416635974 1323 1322 1323 1322 1157
539 20241209 100800 415105718 1322 1322 1322 1322 545
540 20241209 100700 414385228 1322 1320 1322 1320 662
541 20241209 100600 413510438 1320 1320 1320 1320 200
542 20241209 100500 413246438 1320 1320 1322 1320 257
543 20241209 100400 412906912 1320 1317 1322 1317 294
544 20241209 100300 412519524 1320 1323 1323 1317 1019
545 20241209 100200 411174415 1323 1318 1323 1318 3602
546 20241209 100100 406422798 1318 1318 1318 1318 470
547 20241209 100000 405803338 1318 1318 1318 1318 17
548 20241209 095900 405780932 1318 1318 1318 1318 61
549 20241209 095800 405700534 1318 1316 1318 1315 114
550 20241209 095700 405550580 1318 1318 1318 1318 51
551 20241209 095600 405483362 1318 1318 1318 1318 1
552 20241209 095500 405482044 1314 1314 1314 1314 12
553 20241209 095400 405466276 1314 1310 1314 1306 349
554 20241209 095300 405009024 1313 1313 1314 1313 3018
555 20241209 095200 401046382 1314 1315 1315 1314 2267
556 20241209 095100 398066542 1314 1314 1315 1314 1322
557 20241209 095000 396328558 1314 1314 1314 1314 7463
558 20241209 094900 386522176 1315 1315 1315 1315 0
559 20241209 094800 386522176 1315 1314 1315 1314 805
560 20241209 094700 385464398 1315 1315 1315 1312 5453
561 20241209 094600 378304263 1313 1314 1314 1313 1757
562 20241209 094500 375995800 1313 1319 1320 1313 10741
563 20241209 094400 361869621 1313 1314 1315 1313 6050
564 20241209 094300 353920360 1315 1310 1315 1309 324
565 20241209 094200 353495878 1310 1310 1315 1310 2588
566 20241209 094100 350103293 1310 1315 1315 1309 994
567 20241209 094000 348801094 1301 1308 1315 1301 8862
568 20241209 093900 337234880 1306 1306 1307 1305 2773
569 20241209 093800 333614257 1306 1306 1306 1305 921
570 20241209 093700 332412350 1305 1305 1305 1305 45
571 20241209 093600 332353625 1305 1306 1306 1305 4
572 20241209 093500 332348403 1307 1307 1307 1307 22
573 20241209 093400 332319649 1307 1305 1307 1305 1031
574 20241209 093300 330974092 1305 1300 1307 1298 3668
575 20241209 093200 326203624 1307 1300 1307 1299 4560
576 20241209 093100 320263862 1300 1304 1304 1300 214
577 20241209 093000 319985634 1304 1300 1304 1298 3504
578 20241209 092900 315433610 1307 1308 1308 1307 44
579 20241209 092800 315376080 1308 1300 1308 1300 21501
580 20241209 092700 287424764 1299 1298 1299 1297 1580
581 20241209 092600 285374221 1297 1303 1303 1297 8763
582 20241209 092500 273989599 1308 1314 1314 1300 1945
583 20241209 092400 271459684 1301 1302 1315 1301 3444
584 20241209 092300 266971702 1315 1302 1315 1302 7087
585 20241209 092200 257661999 1302 1298 1302 1298 583
586 20241209 092100 256903597 1300 1306 1306 1298 22362
587 20241209 092000 227833513 1302 1310 1310 1302 18292
588 20241209 091900 203944300 1315 1310 1315 1309 1528
589 20241209 091800 201944059 1308 1315 1315 1308 4957
590 20241209 091700 195458738 1308 1313 1318 1308 4667
591 20241209 091600 189353359 1308 1312 1315 1308 8247
592 20241209 091500 178538638 1315 1311 1315 1309 13279
593 20241209 091400 161108363 1311 1320 1320 1311 7200
594 20241209 091300 151654224 1315 1325 1328 1315 13220
595 20241209 091200 134222879 1325 1325 1328 1325 265
596 20241209 091100 133871154 1323 1325 1325 1323 285
597 20241209 091000 133493553 1325 1329 1329 1323 18567
598 20241209 090900 108891520 1329 1322 1329 1320 1673
599 20241209 090800 106681999 1322 1322 1322 1321 10642
600 20241209 090700 92617653 1322 1325 1326 1322 12886
601 20241209 090600 75567419 1325 1337 1337 1323 4490
602 20241209 090500 69606233 1338 1338 1338 1331 235
603 20241209 090400 69292597 1331 1338 1338 1330 4980
604 20241209 090300 62660629 1339 1339 1339 1330 8339
605 20241209 090200 51508053 1339 1351 1351 1337 8006
606 20241209 090100 40759246 1350 1348 1350 1348 1447
607 20241209 090000 38807620 1348 1320 1348 1320 29242