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

611
023960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190900,503759108,1232,1232,1232,1232,12359
20241209,190800,503759108,1232,1232,1232,1232,0
20241209,190700,503759108,1232,1232,1232,1232,0
20241209,190600,503759108,1232,1232,1232,1232,0
20241209,190500,503759108,1232,1232,1232,1232,0
20241209,190400,503759108,1232,1232,1232,1232,0
20241209,190300,503759108,1232,1232,1232,1232,0
20241209,190200,503759108,1232,1232,1232,1232,0
20241209,190100,503759108,1232,1232,1232,1232,0
20241209,190000,503759108,1232,1232,1232,1232,0
20241209,185900,503759108,1232,1232,1232,1232,0
20241209,185800,503759108,1232,1232,1232,1232,0
20241209,185700,503759108,1232,1232,1232,1232,0
20241209,185600,503759108,1232,1232,1232,1232,0
20241209,185500,503759108,1232,1232,1232,1232,0
20241209,185400,503759108,1232,1232,1232,1232,0
20241209,185300,503759108,1232,1232,1232,1232,0
20241209,185200,503759108,1232,1232,1232,1232,0
20241209,185100,503759108,1232,1232,1232,1232,0
20241209,185000,503759108,1232,1232,1232,1232,0
20241209,184900,503759108,1232,1232,1232,1232,0
20241209,184800,503759108,1232,1232,1232,1232,0
20241209,184700,503759108,1232,1232,1232,1232,0
20241209,184600,503759108,1232,1232,1232,1232,0
20241209,184500,503759108,1232,1232,1232,1232,0
20241209,184400,503759108,1232,1232,1232,1232,0
20241209,184300,503759108,1232,1232,1232,1232,0
20241209,184200,503759108,1232,1232,1232,1232,0
20241209,184100,503759108,1232,1232,1232,1232,0
20241209,184000,503759108,1232,1232,1232,1232,0
20241209,183900,503759108,1232,1232,1232,1232,12359
20241209,183800,503759108,1232,1232,1232,1232,0
20241209,183700,503759108,1232,1232,1232,1232,0
20241209,183600,503759108,1232,1232,1232,1232,0
20241209,183500,503759108,1232,1232,1232,1232,0
20241209,183400,503759108,1232,1232,1232,1232,0
20241209,183300,503759108,1232,1232,1232,1232,0
20241209,183200,503759108,1232,1232,1232,1232,0
20241209,183100,503759108,1232,1232,1232,1232,0
20241209,183000,503759108,1232,1232,1232,1232,0
20241209,182900,503759108,1232,1232,1232,1232,0
20241209,182800,503759108,1232,1232,1232,1232,0
20241209,182700,503759108,1232,1232,1232,1232,0
20241209,182600,503759108,1232,1232,1232,1232,0
20241209,182500,503759108,1232,1232,1232,1232,0
20241209,182400,503759108,1232,1232,1232,1232,0
20241209,182300,503759108,1232,1232,1232,1232,0
20241209,182200,503759108,1232,1232,1232,1232,0
20241209,182100,503759108,1232,1232,1232,1232,0
20241209,182000,503759108,1232,1232,1232,1232,0
20241209,181900,503759108,1232,1232,1232,1232,0
20241209,181800,503759108,1232,1232,1232,1232,0
20241209,181700,503759108,1232,1232,1232,1232,0
20241209,181600,503759108,1232,1232,1232,1232,0
20241209,181500,503759108,1232,1232,1232,1232,0
20241209,181400,503759108,1232,1232,1232,1232,0
20241209,181300,503759108,1232,1232,1232,1232,0
20241209,181200,503759108,1232,1232,1232,1232,0
20241209,181100,503759108,1232,1232,1232,1232,0
20241209,181000,503759108,1232,1232,1232,1232,0
20241209,180900,503759108,1232,1232,1232,1232,12359
20241209,180800,503759108,1232,1232,1232,1232,0
20241209,180700,503759108,1232,1232,1232,1232,0
20241209,180600,503759108,1232,1232,1232,1232,0
20241209,180500,503759108,1232,1232,1232,1232,0
20241209,180400,503759108,1232,1232,1232,1232,0
20241209,180300,503759108,1232,1232,1232,1232,0
20241209,180200,503759108,1232,1232,1232,1232,0
20241209,180100,503759108,1232,1232,1232,1232,0
20241209,180000,503759108,1232,1232,1232,1232,0
20241209,175900,503759108,1232,1232,1232,1232,0
20241209,175800,503759108,1232,1232,1232,1232,0
20241209,175700,503759108,1232,1232,1232,1232,0
20241209,175600,503759108,1232,1232,1232,1232,0
20241209,175500,503759108,1232,1232,1232,1232,0
20241209,175400,503759108,1232,1232,1232,1232,0
20241209,175300,503759108,1232,1232,1232,1232,0
20241209,175200,503759108,1232,1232,1232,1232,0
20241209,175100,503759108,1232,1232,1232,1232,0
20241209,175000,503759108,1232,1232,1232,1232,0
20241209,174900,503759108,1232,1232,1232,1232,0
20241209,174800,503759108,1232,1232,1232,1232,0
20241209,174700,503759108,1232,1232,1232,1232,0
20241209,174600,503759108,1232,1232,1232,1232,0
20241209,174500,503759108,1232,1232,1232,1232,0
20241209,174400,503759108,1232,1232,1232,1232,0
20241209,174300,503759108,1232,1232,1232,1232,0
20241209,174200,503759108,1232,1232,1232,1232,0
20241209,174100,503759108,1232,1232,1232,1232,0
20241209,174000,503759108,1232,1232,1232,1232,0
20241209,173900,503759108,1232,1232,1232,1232,12359
20241209,173800,503759108,1232,1232,1232,1232,0
20241209,173700,503759108,1232,1232,1232,1232,0
20241209,173600,503759108,1232,1232,1232,1232,0
20241209,173500,503759108,1232,1232,1232,1232,0
20241209,173400,503759108,1232,1232,1232,1232,0
20241209,173300,503759108,1232,1232,1232,1232,0
20241209,173200,503759108,1232,1232,1232,1232,0
20241209,173100,503759108,1232,1232,1232,1232,0
20241209,173000,503759108,1232,1232,1232,1232,0
20241209,172900,503759108,1232,1232,1232,1232,0
20241209,172800,503759108,1232,1232,1232,1232,0
20241209,172700,503759108,1232,1232,1232,1232,0
20241209,172600,503759108,1232,1232,1232,1232,0
20241209,172500,503759108,1232,1232,1232,1232,0
20241209,172400,503759108,1232,1232,1232,1232,0
20241209,172300,503759108,1232,1232,1232,1232,0
20241209,172200,503759108,1232,1232,1232,1232,0
20241209,172100,503759108,1232,1232,1232,1232,0
20241209,172000,503759108,1232,1232,1232,1232,0
20241209,171900,503759108,1232,1232,1232,1232,0
20241209,171800,503759108,1232,1232,1232,1232,0
20241209,171700,503759108,1232,1232,1232,1232,0
20241209,171600,503759108,1232,1232,1232,1232,0
20241209,171500,503759108,1232,1232,1232,1232,0
20241209,171400,503759108,1232,1232,1232,1232,0
20241209,171300,503759108,1232,1232,1232,1232,0
20241209,171200,503759108,1232,1232,1232,1232,0
20241209,171100,503759108,1232,1232,1232,1232,0
20241209,171000,503759108,1232,1232,1232,1232,0
20241209,170900,503759108,1232,1232,1232,1232,12359
20241209,170800,503759108,1232,1232,1232,1232,0
20241209,170700,503759108,1232,1232,1232,1232,0
20241209,170600,503759108,1232,1232,1232,1232,0
20241209,170500,503759108,1232,1232,1232,1232,0
20241209,170400,503759108,1232,1232,1232,1232,0
20241209,170300,503759108,1232,1232,1232,1232,0
20241209,170200,503759108,1232,1232,1232,1232,0
20241209,170100,503759108,1232,1232,1232,1232,0
20241209,170000,503759108,1232,1232,1232,1232,0
20241209,165900,503759108,1232,1232,1232,1232,0
20241209,165800,503759108,1232,1232,1232,1232,0
20241209,165700,503759108,1232,1232,1232,1232,0
20241209,165600,503759108,1232,1232,1232,1232,0
20241209,165500,503759108,1232,1232,1232,1232,0
20241209,165400,503759108,1232,1232,1232,1232,0
20241209,165300,503759108,1232,1232,1232,1232,0
20241209,165200,503759108,1232,1232,1232,1232,0
20241209,165100,503759108,1232,1232,1232,1232,0
20241209,165000,503759108,1232,1232,1232,1232,0
20241209,164900,503759108,1232,1232,1232,1232,0
20241209,164800,503759108,1232,1232,1232,1232,0
20241209,164700,503759108,1232,1232,1232,1232,0
20241209,164600,503759108,1232,1232,1232,1232,0
20241209,164500,503759108,1232,1232,1232,1232,0
20241209,164400,503759108,1232,1232,1232,1232,0
20241209,164300,503759108,1232,1232,1232,1232,0
20241209,164200,503759108,1232,1232,1232,1232,0
20241209,164100,503759108,1232,1232,1232,1232,0
20241209,164000,503759108,1232,1232,1232,1232,0
20241209,163900,503759108,1232,1232,1232,1232,12359
20241209,163800,503759108,1232,1232,1232,1232,0
20241209,163700,503759108,1232,1232,1232,1232,0
20241209,163600,503759108,1232,1232,1232,1232,0
20241209,163500,503759108,1232,1232,1232,1232,0
20241209,163400,503759108,1232,1232,1232,1232,0
20241209,163300,503759108,1232,1232,1232,1232,0
20241209,163200,503759108,1232,1232,1232,1232,0
20241209,163100,503759108,1232,1232,1232,1232,0
20241209,163000,503759108,1232,1232,1232,1232,0
20241209,162900,503759108,1232,1232,1232,1232,0
20241209,162800,503759108,1232,1232,1232,1232,0
20241209,162700,503759108,1232,1232,1232,1232,0
20241209,162600,503759108,1232,1232,1232,1232,0
20241209,162500,503759108,1232,1232,1232,1232,0
20241209,162400,503759108,1232,1232,1232,1232,0
20241209,162300,503759108,1232,1232,1232,1232,0
20241209,162200,503759108,1232,1232,1232,1232,0
20241209,162100,503759108,1232,1232,1232,1232,0
20241209,162000,503759108,1232,1232,1232,1232,0
20241209,161900,503759108,1232,1232,1232,1232,0
20241209,161800,503759108,1232,1232,1232,1232,0
20241209,161700,503759108,1232,1232,1232,1232,0
20241209,161600,503759108,1232,1232,1232,1232,0
20241209,161500,503759108,1232,1232,1232,1232,0
20241209,161400,503759108,1232,1232,1232,1232,0
20241209,161300,503759108,1232,1232,1232,1232,0
20241209,161200,503759108,1232,1232,1232,1232,0
20241209,161100,503759108,1232,1232,1232,1232,0
20241209,161000,503759108,1232,1232,1232,1232,0
20241209,160900,503759108,1232,1232,1232,1232,12359
20241209,160800,503759108,1232,1232,1232,1232,0
20241209,160700,503759108,1232,1232,1232,1232,0
20241209,160600,503759108,1232,1232,1232,1232,0
20241209,160500,503759108,1232,1232,1232,1232,0
20241209,160400,503759108,1232,1232,1232,1232,0
20241209,160300,503759108,1232,1232,1232,1232,0
20241209,160200,503759108,1232,1232,1232,1232,0
20241209,160100,503759108,1232,1232,1232,1232,0
20241209,160000,503759108,1232,1232,1232,1232,0
20241209,155900,503759108,1232,1232,1232,1232,0
20241209,155800,503759108,1232,1232,1232,1232,0
20241209,155700,503759108,1232,1232,1232,1232,0
20241209,155600,503759108,1232,1232,1232,1232,0
20241209,155500,503759108,1232,1232,1232,1232,0
20241209,155400,503759108,1232,1232,1232,1232,0
20241209,155300,503759108,1232,1232,1232,1232,0
20241209,155200,503759108,1232,1232,1232,1232,0
20241209,155100,503759108,1232,1232,1232,1232,0
20241209,155000,503759108,1232,1232,1232,1232,0
20241209,154900,503759108,1232,1232,1232,1232,0
20241209,154800,503759108,1232,1232,1232,1232,0
20241209,154700,503759108,1232,1232,1232,1232,0
20241209,154600,503759108,1232,1232,1232,1232,0
20241209,154500,503759108,1232,1232,1232,1232,0
20241209,154400,503759108,1232,1232,1232,1232,0
20241209,154300,503759108,1232,1232,1232,1232,0
20241209,154200,503759108,1232,1232,1232,1232,0
20241209,154100,503759108,1232,1232,1232,1232,0
20241209,154000,503759108,1232,1232,1232,1232,0
20241209,153900,503759108,1232,1232,1232,1232,12359
20241209,153800,503759108,1232,1232,1232,1232,0
20241209,153700,503759108,1232,1232,1232,1232,0
20241209,153600,503759108,1232,1232,1232,1232,0
20241209,153500,503759108,1232,1232,1232,1232,0
20241209,153400,503759108,1232,1232,1232,1232,0
20241209,153300,503759108,1232,1232,1232,1232,0
20241209,153200,503759108,1232,1232,1232,1232,0
20241209,153100,503759108,1232,1232,1232,1232,0
20241209,153000,503759108,1232,1232,1232,1232,12359
20241209,152900,488532820,1250,1250,1250,1250,0
20241209,152800,488532820,1250,1250,1250,1250,0
20241209,152700,488532820,1250,1250,1250,1250,0
20241209,152600,488532820,1250,1250,1250,1250,0
20241209,152500,488532820,1250,1250,1250,1250,0
20241209,152400,488532820,1250,1250,1250,1250,0
20241209,152300,488532820,1250,1250,1250,1250,0
20241209,152200,488532820,1250,1250,1250,1250,0
20241209,152100,488532820,1250,1250,1250,1250,0
20241209,152000,488532820,1250,1250,1250,1250,0
20241209,151900,488532820,1250,1250,1250,1240,2912
20241209,151800,484919965,1241,1246,1250,1241,2088
20241209,151700,482317729,1250,1250,1250,1250,0
20241209,151600,482317729,1250,1250,1250,1250,1
20241209,151500,482316479,1250,1250,1250,1245,1336
20241209,151400,480652144,1256,1256,1256,1256,1
20241209,151300,480650888,1250,1250,1250,1250,2200
20241209,151200,477900888,1250,1256,1256,1250,3504
20241209,151100,473512123,1255,1255,1255,1255,1087
20241209,151000,472147938,1255,1256,1256,1255,51
20241209,150900,472083932,1251,1252,1252,1251,2600
20241209,150800,468829932,1253,1253,1253,1251,896
20241209,150700,467707834,1256,1256,1256,1256,5
20241209,150600,467701554,1256,1256,1256,1256,0
20241209,150500,467701554,1256,1256,1256,1256,27
20241209,150400,467667642,1256,1256,1256,1256,1558
20241209,150300,465710794,1256,1256,1256,1256,400
20241209,150200,465208394,1256,1256,1256,1256,18
20241209,150100,465185786,1256,1256,1256,1256,5
20241209,150000,465179506,1256,1256,1256,1256,0
20241209,145900,465179506,1256,1256,1256,1256,21
20241209,145800,465153130,1260,1261,1261,1257,1110
20241209,145700,463757608,1264,1264,1264,1264,0
20241209,145600,463757608,1264,1264,1264,1264,0
20241209,145500,463757608,1264,1264,1264,1264,0
20241209,145400,463757608,1264,1264,1264,1264,0
20241209,145300,463757608,1264,1261,1264,1261,59
20241209,145200,463683206,1264,1264,1264,1264,10
20241209,145100,463670566,1264,1264,1264,1264,500
20241209,145000,463038566,1266,1266,1266,1266,0
20241209,144900,463038566,1266,1266,1266,1266,0
20241209,144800,463038566,1266,1266,1266,1266,0
20241209,144700,463038566,1266,1265,1266,1265,2
20241209,144600,463036035,1265,1265,1265,1265,0
20241209,144500,463036035,1265,1257,1265,1257,2
20241209,144400,463033513,1266,1266,1266,1266,0
20241209,144300,463033513,1266,1266,1266,1266,1
20241209,144200,463032247,1252,1252,1252,1252,0
20241209,144100,463032247,1252,1252,1252,1252,0
20241209,144000,463032247,1252,1252,1252,1252,1
20241209,143900,463030995,1252,1252,1252,1252,0
20241209,143800,463030995,1252,1264,1264,1252,114
20241209,143700,462887108,1265,1266,1266,1265,500
20241209,143600,462254606,1269,1269,1269,1269,0
20241209,143500,462254606,1269,1269,1269,1269,0
20241209,143400,462254606,1269,1269,1269,1269,0
20241209,143300,462254606,1269,1269,1269,1269,0
20241209,143200,462254606,1269,1269,1269,1269,0
20241209,143100,462254606,1269,1269,1269,1269,1
20241209,143000,462253337,1265,1265,1265,1265,0
20241209,142900,462253337,1265,1265,1265,1265,0
20241209,142800,462253337,1265,1265,1265,1265,5
20241209,142700,462247012,1265,1265,1265,1265,520
20241209,142600,461589212,1271,1267,1271,1267,18
20241209,142500,461566402,1266,1266,1266,1266,0
20241209,142400,461566402,1266,1266,1266,1266,313
20241209,142300,461170144,1266,1267,1267,1266,1672
20241209,142200,459052608,1273,1273,1273,1273,0
20241209,142100,459052608,1273,1275,1275,1273,3
20241209,142000,459048787,1266,1266,1266,1266,0
20241209,141900,459048787,1266,1265,1266,1265,2
20241209,141800,459046256,1276,1276,1276,1276,1
20241209,141700,459044980,1268,1265,1268,1265,1992
20241209,141600,456519174,1263,1261,1263,1261,512
20241209,141500,455873226,1262,1261,1262,1261,121
20241209,141400,455720644,1259,1259,1259,1259,0
20241209,141300,455720644,1259,1259,1259,1259,0
20241209,141200,455720644,1259,1259,1259,1259,0
20241209,141100,455720644,1259,1259,1259,1259,0
20241209,141000,455720644,1259,1259,1259,1259,0
20241209,140900,455720644,1259,1259,1259,1259,144
20241209,140800,455539348,1259,1258,1259,1258,176
20241209,140700,455317793,1259,1259,1259,1259,0
20241209,140600,455317793,1259,1259,1259,1259,0
20241209,140500,455317793,1259,1256,1261,1251,1048
20241209,140400,454005624,1260,1260,1260,1260,0
20241209,140300,454005624,1260,1260,1260,1260,0
20241209,140200,454005624,1260,1260,1260,1260,0
20241209,140100,454005624,1260,1260,1260,1260,0
20241209,140000,454005624,1260,1260,1260,1260,0
20241209,135900,454005624,1260,1260,1260,1260,0
20241209,135800,454005624,1260,1260,1260,1260,0
20241209,135700,454005624,1260,1260,1260,1260,0
20241209,135600,454005624,1260,1260,1260,1260,1008
20241209,135500,452735544,1247,1247,1247,1247,0
20241209,135400,452735544,1247,1247,1247,1247,3
20241209,135300,452731803,1259,1248,1259,1248,1030
20241209,135200,451440576,1248,1248,1248,1248,200
20241209,135100,451190976,1248,1259,1259,1248,33
20241209,135000,451149539,1260,1260,1260,1260,0
20241209,134900,451149539,1260,1260,1260,1260,2
20241209,134800,451147019,1245,1245,1245,1245,0
20241209,134700,451147019,1245,1251,1251,1245,1000
20241209,134600,449899123,1261,1261,1261,1261,0
20241209,134500,449899123,1261,1261,1261,1261,0
20241209,134400,449899123,1261,1261,1261,1261,0
20241209,134300,449899123,1261,1261,1261,1261,10
20241209,134200,449886513,1262,1250,1262,1250,310
20241209,134100,449498934,1251,1251,1251,1251,0
20241209,134000,449498934,1251,1251,1251,1251,180
20241209,133900,449273754,1252,1252,1252,1252,1
20241209,133800,449272502,1252,1251,1252,1251,2
20241209,133700,449269999,1256,1256,1256,1256,0
20241209,133600,449269999,1256,1253,1256,1246,1673
20241209,133500,447170276,1254,1254,1254,1254,0
20241209,133400,447170276,1254,1252,1254,1252,3
20241209,133300,447166517,1246,1246,1246,1246,1
20241209,133200,447165271,1253,1253,1253,1253,0
20241209,133100,447165271,1253,1253,1253,1253,0
20241209,133000,447165271,1253,1253,1253,1253,0
20241209,132900,447165271,1253,1253,1253,1253,100
20241209,132800,447039971,1250,1250,1250,1250,0
20241209,132700,447039971,1250,1250,1250,1250,0
20241209,132600,447039971,1250,1250,1250,1250,50
20241209,132500,446977471,1250,1250,1250,1250,2001
20241209,132400,444476221,1250,1250,1250,1250,0
20241209,132300,444476221,1250,1250,1250,1250,0
20241209,132200,444476221,1250,1250,1250,1250,0
20241209,132100,444476221,1250,1250,1250,1250,951
20241209,132000,443287471,1250,1250,1250,1250,0
20241209,131900,443287471,1250,1250,1250,1250,216
20241209,131800,443017471,1241,1245,1245,1241,10500
20241209,131700,429978237,1243,1247,1247,1243,3000
20241209,131600,426244202,1263,1263,1263,1263,1
20241209,131500,426242939,1257,1252,1257,1244,5001
20241209,131400,420012246,1256,1256,1256,1256,79
20241209,131300,419913022,1249,1250,1250,1249,202
20241209,131200,419660723,1262,1262,1262,1262,0
20241209,131100,419660723,1262,1262,1262,1262,1
20241209,131000,419659461,1247,1246,1268,1246,6140
20241209,130900,412005353,1267,1267,1267,1267,1500
20241209,130800,410104853,1261,1242,1261,1242,1148
20241209,130700,408657244,1261,1253,1261,1253,298
20241209,130600,408282235,1251,1235,1251,1234,3826
20241209,130500,403546809,1234,1240,1254,1231,10122
20241209,130400,391020376,1239,1256,1256,1239,2
20241209,130300,391017881,1239,1240,1240,1239,3570
20241209,130200,386593652,1262,1245,1262,1241,1320
20241209,130100,384952603,1266,1255,1267,1245,7447
20241209,130000,375673044,1269,1269,1269,1255,803
20241209,125900,374664438,1255,1255,1255,1255,100
20241209,125800,374538938,1270,1270,1270,1270,0
20241209,125700,374538938,1270,1270,1270,1270,1
20241209,125600,374537668,1255,1268,1268,1255,1202
20241209,125500,373024567,1268,1268,1268,1268,3
20241209,125400,373020763,1266,1266,1266,1266,200
20241209,125300,372767563,1266,1253,1266,1253,701
20241209,125200,371880210,1266,1263,1266,1263,2880
20241209,125100,368237590,1269,1269,1269,1269,0
20241209,125000,368237590,1269,1269,1269,1269,0
20241209,124900,368237590,1269,1269,1269,1269,0
20241209,124800,368237590,1269,1269,1269,1269,0
20241209,124700,368237590,1269,1269,1269,1269,0
20241209,124600,368237590,1269,1269,1269,1269,237
20241209,124500,367936837,1269,1269,1269,1269,0
20241209,124400,367936837,1269,1269,1269,1269,0
20241209,124300,367936837,1269,1251,1269,1250,5
20241209,124200,367930548,1269,1251,1269,1251,2
20241209,124100,367928028,1269,1269,1269,1269,0
20241209,124000,367928028,1269,1269,1269,1269,0
20241209,123900,367928028,1269,1269,1269,1269,1
20241209,123800,367926759,1254,1255,1255,1250,3024
20241209,123700,364133311,1273,1274,1274,1255,3
20241209,123600,364129509,1257,1252,1257,1252,25
20241209,123500,364098089,1246,1258,1281,1246,1704
20241209,123400,361970870,1281,1281,1281,1281,0
20241209,123300,361970870,1281,1280,1281,1280,1002
20241209,123200,360688309,1275,1275,1275,1275,1000
20241209,123100,359413309,1275,1275,1276,1275,2010
20241209,123000,356850549,1275,1275,1275,1275,1
20241209,122900,356849274,1271,1271,1271,1271,0
20241209,122800,356849274,1271,1271,1272,1251,403
20241209,122700,356337068,1273,1273,1273,1273,0
20241209,122600,356337068,1273,1273,1273,1273,1
20241209,122500,356335795,1253,1253,1253,1253,2
20241209,122400,356333289,1277,1277,1277,1277,1
20241209,122300,356332012,1250,1250,1250,1250,0
20241209,122200,356332012,1250,1262,1262,1250,3
20241209,122100,356328238,1285,1285,1285,1285,0
20241209,122000,356328238,1285,1285,1285,1285,0
20241209,121900,356328238,1285,1285,1285,1285,0
20241209,121800,356328238,1285,1285,1285,1285,0
20241209,121700,356328238,1285,1262,1285,1262,4390
20241209,121600,350783489,1262,1259,1262,1259,100
20241209,121500,350657578,1259,1259,1259,1259,0
20241209,121400,350657578,1259,1259,1259,1259,2000
20241209,121300,348139578,1259,1258,1259,1248,4
20241209,121200,348134555,1248,1253,1259,1248,2113
20241209,121100,345476953,1253,1253,1253,1253,0
20241209,121000,345476953,1253,1253,1253,1253,2
20241209,120900,345474447,1246,1246,1246,1246,0
20241209,120800,345474447,1246,1246,1246,1246,0
20241209,120700,345474447,1246,1246,1246,1246,0
20241209,120600,345474447,1246,1247,1247,1246,3522
20241209,120500,341082535,1247,1247,1247,1247,0
20241209,120400,341082535,1247,1247,1247,1247,0
20241209,120300,341082535,1247,1247,1247,1247,0
20241209,120200,341082535,1247,1247,1247,1247,1038
20241209,120100,339788149,1247,1247,1247,1247,0
20241209,120000,339788149,1247,1253,1253,1247,2
20241209,115900,339785649,1247,1253,1253,1247,1501
20241209,115800,337907902,1253,1253,1253,1253,79
20241209,115700,337808915,1246,1246,1246,1246,1
20241209,115600,337807669,1253,1253,1253,1253,0
20241209,115500,337807669,1253,1246,1253,1246,2
20241209,115400,337805170,1259,1259,1259,1259,0
20241209,115300,337805170,1259,1259,1259,1259,0
20241209,115200,337805170,1259,1253,1259,1253,82
20241209,115100,337702412,1253,1253,1253,1253,1000
20241209,115000,336449412,1253,1253,1253,1253,0
20241209,114900,336449412,1253,1254,1254,1253,1279
20241209,114800,334845839,1259,1259,1259,1259,0
20241209,114700,334845839,1259,1259,1259,1259,0
20241209,114600,334845839,1259,1259,1259,1259,0
20241209,114500,334845839,1259,1255,1259,1255,156
20241209,114400,334650043,1253,1253,1253,1253,63
20241209,114300,334571104,1253,1253,1253,1253,0
20241209,114200,334571104,1253,1253,1253,1253,146
20241209,114100,334388166,1260,1260,1260,1260,0
20241209,114000,334388166,1260,1253,1260,1253,6
20241209,113900,334380641,1263,1263,1263,1263,0
20241209,113800,334380641,1263,1263,1263,1263,0
20241209,113700,334380641,1263,1263,1263,1263,1
20241209,113600,334379378,1257,1257,1257,1257,0
20241209,113500,334379378,1257,1257,1257,1257,625
20241209,113400,333593753,1263,1263,1263,1263,0
20241209,113300,333593753,1263,1263,1263,1263,0
20241209,113200,333593753,1263,1263,1263,1263,0
20241209,113100,333593753,1263,1263,1263,1263,1
20241209,113000,333592490,1258,1258,1258,1258,1
20241209,112900,333591232,1257,1257,1257,1257,0
20241209,112800,333591232,1257,1257,1257,1257,0
20241209,112700,333591232,1257,1257,1257,1257,0
20241209,112600,333591232,1257,1257,1257,1257,0
20241209,112500,333591232,1257,1257,1257,1257,0
20241209,112400,333591232,1257,1257,1257,1257,0
20241209,112300,333591232,1257,1257,1257,1257,1000
20241209,112200,332334232,1264,1264,1264,1264,0
20241209,112100,332334232,1264,1264,1264,1264,0
20241209,112000,332334232,1264,1264,1264,1264,0
20241209,111900,332334232,1264,1264,1264,1264,0
20241209,111800,332334232,1264,1264,1264,1264,0
20241209,111700,332334232,1264,1264,1264,1264,0
20241209,111600,332334232,1264,1264,1264,1264,0
20241209,111500,332334232,1264,1264,1264,1264,1
20241209,111400,332332968,1259,1259,1259,1259,0
20241209,111300,332332968,1259,1259,1259,1259,141
20241209,111200,332155449,1265,1265,1265,1265,0
20241209,111100,332155449,1265,1265,1265,1265,22
20241209,111000,332127619,1265,1265,1265,1265,0
20241209,110900,332127619,1265,1265,1265,1265,0
20241209,110800,332127619,1265,1265,1265,1265,0
20241209,110700,332127619,1265,1265,1265,1265,300
20241209,110600,331748119,1266,1266,1266,1266,0
20241209,110500,331748119,1266,1266,1266,1266,1
20241209,110400,331746853,1268,1269,1269,1268,1001
20241209,110300,330477584,1274,1251,1274,1251,753
20241209,110200,329518400,1275,1260,1275,1260,619
20241209,110100,328736625,1260,1260,1260,1260,0
20241209,110000,328736625,1260,1257,1260,1257,451
20241209,105900,328169680,1245,1246,1246,1245,31
20241209,105800,328131055,1246,1246,1246,1246,2
20241209,105700,328128563,1257,1257,1257,1257,100
20241209,105600,328002863,1258,1258,1258,1258,300
20241209,105500,327625463,1258,1241,1258,1241,2
20241209,105400,327622964,1238,1241,1241,1238,33974
20241209,105300,285495203,1248,1245,1248,1240,5655
20241209,105200,278471933,1245,1249,1250,1245,2418
20241209,105100,275452815,1250,1250,1250,1250,400
20241209,105000,274952815,1250,1250,1250,1250,0
20241209,104900,274952815,1250,1256,1258,1250,1477
20241209,104800,273096805,1255,1255,1255,1255,1000
20241209,104700,271841805,1258,1258,1258,1258,1
20241209,104600,271840547,1249,1249,1249,1249,0
20241209,104500,271840547,1249,1252,1252,1249,2034
20241209,104400,269297520,1252,1252,1252,1252,0
20241209,104300,269297520,1252,1252,1252,1252,0
20241209,104200,269297520,1252,1252,1252,1252,32
20241209,104100,269257456,1252,1252,1252,1252,0
20241209,104000,269257456,1252,1252,1252,1252,0
20241209,103900,269257456,1252,1252,1252,1252,0
20241209,103800,269257456,1252,1252,1252,1252,0
20241209,103700,269257456,1252,1252,1252,1252,500
20241209,103600,268631456,1252,1252,1252,1252,157
20241209,103500,268434892,1265,1265,1265,1265,1
20241209,103400,268433627,1267,1267,1267,1267,1
20241209,103300,268432360,1252,1252,1252,1252,0
20241209,103200,268432360,1252,1252,1252,1252,173
20241209,103100,268215764,1252,1252,1252,1252,0
20241209,103000,268215764,1252,1252,1252,1252,0
20241209,102900,268215764,1252,1252,1252,1252,0
20241209,102800,268215764,1252,1252,1252,1252,0
20241209,102700,268215764,1252,1252,1252,1252,500
20241209,102600,267589764,1251,1251,1251,1251,1
20241209,102500,267588513,1252,1252,1252,1252,0
20241209,102400,267588513,1252,1252,1252,1252,0
20241209,102300,267588513,1252,1252,1252,1252,0
20241209,102200,267588513,1252,1241,1252,1241,535
20241209,102100,266924567,1241,1242,1252,1241,1280
20241209,102000,265335583,1241,1241,1246,1240,2616
20241209,101900,262086032,1241,1242,1244,1241,1100
20241209,101800,260719971,1241,1242,1245,1241,1296
20241209,101700,259109080,1242,1243,1243,1242,337
20241209,101600,258690316,1243,1247,1247,1242,374
20241209,101500,258224697,1242,1242,1242,1242,121
20241209,101400,258074415,1249,1250,1252,1248,2273
20241209,101300,255233997,1251,1254,1254,1251,2595
20241209,101200,251987082,1254,1258,1258,1254,231
20241209,101100,251696488,1259,1271,1271,1259,4336
20241209,101000,246227635,1263,1264,1264,1263,165
20241209,100900,246019134,1272,1272,1272,1272,30
20241209,100800,245980974,1273,1265,1273,1265,96
20241209,100700,245859454,1265,1266,1266,1265,5089
20241209,100600,239421714,1265,1280,1280,1264,8433
20241209,100500,228664352,1286,1286,1286,1286,665
20241209,100400,227809162,1295,1280,1295,1280,1637
20241209,100300,225701286,1286,1289,1294,1286,9887
20241209,100200,212968128,1288,1284,1288,1284,5149
20241209,100100,206342817,1280,1280,1280,1280,300
20241209,100000,205958817,1278,1284,1284,1278,618
20241209,095900,205169007,1276,1273,1285,1273,12646
20241209,095800,189035966,1273,1268,1273,1268,1466
20241209,095700,187177028,1268,1269,1271,1268,1397
20241209,095600,185403763,1269,1269,1269,1269,48
20241209,095500,185342851,1270,1270,1270,1270,5
20241209,095400,185336501,1262,1263,1263,1262,1501
20241209,095300,183441859,1262,1262,1262,1262,0
20241209,095200,183441859,1262,1262,1262,1262,0
20241209,095100,183441859,1262,1266,1266,1262,937
20241209,095000,182257761,1273,1273,1273,1273,2000
20241209,094900,179711761,1273,1274,1274,1273,632
20241209,094800,178907095,1274,1274,1274,1274,100
20241209,094700,178779695,1274,1274,1274,1274,0
20241209,094600,178779695,1274,1274,1274,1274,0
20241209,094500,178779695,1274,1274,1274,1274,1
20241209,094400,178778421,1262,1274,1275,1261,6112
20241209,094300,170991648,1274,1259,1274,1259,1366
20241209,094200,169256403,1270,1270,1270,1259,194
20241209,094100,169010034,1268,1268,1268,1268,1002
20241209,094000,167739498,1259,1268,1268,1259,2525
20241209,093900,164560425,1259,1255,1259,1255,5198
20241209,093800,158022672,1255,1254,1255,1254,322
20241209,093700,157618662,1249,1249,1249,1249,400
20241209,093600,157119062,1234,1234,1234,1234,0
20241209,093500,157119062,1234,1234,1234,1234,0
20241209,093400,157119062,1234,1256,1256,1230,8965
20241209,093300,146040326,1256,1253,1256,1253,1399
20241209,093200,144285694,1254,1253,1254,1253,7
20241209,093100,144276922,1253,1253,1253,1253,1
20241209,093000,144275669,1240,1251,1259,1240,6901
20241209,092900,135656793,1259,1259,1259,1259,2000
20241209,092800,133138793,1259,1251,1259,1251,1142
20241209,092700,131708895,1251,1251,1251,1247,526
20241209,092600,131050903,1251,1259,1259,1251,1369
20241209,092500,129338276,1251,1257,1257,1250,7410
20241209,092400,120065839,1250,1251,1259,1250,5750
20241209,092300,112871930,1252,1253,1253,1252,3000
20241209,092200,109115929,1254,1271,1271,1254,13262
20241209,092100,92427599,1270,1278,1278,1270,10190
20241209,092000,79445189,1277,1286,1286,1277,4189
20241209,091900,74082616,1293,1293,1293,1293,0
20241209,091800,74082616,1293,1293,1293,1293,1001
20241209,091700,72788323,1294,1294,1294,1294,1
20241209,091600,72787029,1294,1294,1295,1282,2402
20241209,091500,69699634,1294,1292,1294,1292,100
20241209,091400,69570430,1285,1285,1285,1285,44
20241209,091300,69513890,1292,1283,1292,1283,2
20241209,091200,69511315,1290,1289,1290,1289,1000
20241209,091100,68221497,1290,1286,1290,1286,1000
20241209,091000,66932797,1277,1279,1290,1277,1006
20241209,090900,65645231,1290,1290,1290,1290,100
20241209,090800,65516231,1294,1282,1294,1274,1913
20241209,090700,63069097,1280,1280,1280,1273,7390
20241209,090600,53650835,1280,1295,1295,1280,1884
20241209,090500,51235146,1284,1294,1294,1284,301
20241209,090400,50848470,1280,1280,1292,1280,11184
20241209,090300,36436953,1281,1269,1281,1269,13700
20241209,090200,19037034,1270,1292,1292,1270,5879
20241209,090100,11481310,1292,1305,1306,1292,7151
20241209,090000,2188995,1304,1323,1323,1304,1655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190900 503759108 1232 1232 1232 1232 12359
3 20241209 190800 503759108 1232 1232 1232 1232 0
4 20241209 190700 503759108 1232 1232 1232 1232 0
5 20241209 190600 503759108 1232 1232 1232 1232 0
6 20241209 190500 503759108 1232 1232 1232 1232 0
7 20241209 190400 503759108 1232 1232 1232 1232 0
8 20241209 190300 503759108 1232 1232 1232 1232 0
9 20241209 190200 503759108 1232 1232 1232 1232 0
10 20241209 190100 503759108 1232 1232 1232 1232 0
11 20241209 190000 503759108 1232 1232 1232 1232 0
12 20241209 185900 503759108 1232 1232 1232 1232 0
13 20241209 185800 503759108 1232 1232 1232 1232 0
14 20241209 185700 503759108 1232 1232 1232 1232 0
15 20241209 185600 503759108 1232 1232 1232 1232 0
16 20241209 185500 503759108 1232 1232 1232 1232 0
17 20241209 185400 503759108 1232 1232 1232 1232 0
18 20241209 185300 503759108 1232 1232 1232 1232 0
19 20241209 185200 503759108 1232 1232 1232 1232 0
20 20241209 185100 503759108 1232 1232 1232 1232 0
21 20241209 185000 503759108 1232 1232 1232 1232 0
22 20241209 184900 503759108 1232 1232 1232 1232 0
23 20241209 184800 503759108 1232 1232 1232 1232 0
24 20241209 184700 503759108 1232 1232 1232 1232 0
25 20241209 184600 503759108 1232 1232 1232 1232 0
26 20241209 184500 503759108 1232 1232 1232 1232 0
27 20241209 184400 503759108 1232 1232 1232 1232 0
28 20241209 184300 503759108 1232 1232 1232 1232 0
29 20241209 184200 503759108 1232 1232 1232 1232 0
30 20241209 184100 503759108 1232 1232 1232 1232 0
31 20241209 184000 503759108 1232 1232 1232 1232 0
32 20241209 183900 503759108 1232 1232 1232 1232 12359
33 20241209 183800 503759108 1232 1232 1232 1232 0
34 20241209 183700 503759108 1232 1232 1232 1232 0
35 20241209 183600 503759108 1232 1232 1232 1232 0
36 20241209 183500 503759108 1232 1232 1232 1232 0
37 20241209 183400 503759108 1232 1232 1232 1232 0
38 20241209 183300 503759108 1232 1232 1232 1232 0
39 20241209 183200 503759108 1232 1232 1232 1232 0
40 20241209 183100 503759108 1232 1232 1232 1232 0
41 20241209 183000 503759108 1232 1232 1232 1232 0
42 20241209 182900 503759108 1232 1232 1232 1232 0
43 20241209 182800 503759108 1232 1232 1232 1232 0
44 20241209 182700 503759108 1232 1232 1232 1232 0
45 20241209 182600 503759108 1232 1232 1232 1232 0
46 20241209 182500 503759108 1232 1232 1232 1232 0
47 20241209 182400 503759108 1232 1232 1232 1232 0
48 20241209 182300 503759108 1232 1232 1232 1232 0
49 20241209 182200 503759108 1232 1232 1232 1232 0
50 20241209 182100 503759108 1232 1232 1232 1232 0
51 20241209 182000 503759108 1232 1232 1232 1232 0
52 20241209 181900 503759108 1232 1232 1232 1232 0
53 20241209 181800 503759108 1232 1232 1232 1232 0
54 20241209 181700 503759108 1232 1232 1232 1232 0
55 20241209 181600 503759108 1232 1232 1232 1232 0
56 20241209 181500 503759108 1232 1232 1232 1232 0
57 20241209 181400 503759108 1232 1232 1232 1232 0
58 20241209 181300 503759108 1232 1232 1232 1232 0
59 20241209 181200 503759108 1232 1232 1232 1232 0
60 20241209 181100 503759108 1232 1232 1232 1232 0
61 20241209 181000 503759108 1232 1232 1232 1232 0
62 20241209 180900 503759108 1232 1232 1232 1232 12359
63 20241209 180800 503759108 1232 1232 1232 1232 0
64 20241209 180700 503759108 1232 1232 1232 1232 0
65 20241209 180600 503759108 1232 1232 1232 1232 0
66 20241209 180500 503759108 1232 1232 1232 1232 0
67 20241209 180400 503759108 1232 1232 1232 1232 0
68 20241209 180300 503759108 1232 1232 1232 1232 0
69 20241209 180200 503759108 1232 1232 1232 1232 0
70 20241209 180100 503759108 1232 1232 1232 1232 0
71 20241209 180000 503759108 1232 1232 1232 1232 0
72 20241209 175900 503759108 1232 1232 1232 1232 0
73 20241209 175800 503759108 1232 1232 1232 1232 0
74 20241209 175700 503759108 1232 1232 1232 1232 0
75 20241209 175600 503759108 1232 1232 1232 1232 0
76 20241209 175500 503759108 1232 1232 1232 1232 0
77 20241209 175400 503759108 1232 1232 1232 1232 0
78 20241209 175300 503759108 1232 1232 1232 1232 0
79 20241209 175200 503759108 1232 1232 1232 1232 0
80 20241209 175100 503759108 1232 1232 1232 1232 0
81 20241209 175000 503759108 1232 1232 1232 1232 0
82 20241209 174900 503759108 1232 1232 1232 1232 0
83 20241209 174800 503759108 1232 1232 1232 1232 0
84 20241209 174700 503759108 1232 1232 1232 1232 0
85 20241209 174600 503759108 1232 1232 1232 1232 0
86 20241209 174500 503759108 1232 1232 1232 1232 0
87 20241209 174400 503759108 1232 1232 1232 1232 0
88 20241209 174300 503759108 1232 1232 1232 1232 0
89 20241209 174200 503759108 1232 1232 1232 1232 0
90 20241209 174100 503759108 1232 1232 1232 1232 0
91 20241209 174000 503759108 1232 1232 1232 1232 0
92 20241209 173900 503759108 1232 1232 1232 1232 12359
93 20241209 173800 503759108 1232 1232 1232 1232 0
94 20241209 173700 503759108 1232 1232 1232 1232 0
95 20241209 173600 503759108 1232 1232 1232 1232 0
96 20241209 173500 503759108 1232 1232 1232 1232 0
97 20241209 173400 503759108 1232 1232 1232 1232 0
98 20241209 173300 503759108 1232 1232 1232 1232 0
99 20241209 173200 503759108 1232 1232 1232 1232 0
100 20241209 173100 503759108 1232 1232 1232 1232 0
101 20241209 173000 503759108 1232 1232 1232 1232 0
102 20241209 172900 503759108 1232 1232 1232 1232 0
103 20241209 172800 503759108 1232 1232 1232 1232 0
104 20241209 172700 503759108 1232 1232 1232 1232 0
105 20241209 172600 503759108 1232 1232 1232 1232 0
106 20241209 172500 503759108 1232 1232 1232 1232 0
107 20241209 172400 503759108 1232 1232 1232 1232 0
108 20241209 172300 503759108 1232 1232 1232 1232 0
109 20241209 172200 503759108 1232 1232 1232 1232 0
110 20241209 172100 503759108 1232 1232 1232 1232 0
111 20241209 172000 503759108 1232 1232 1232 1232 0
112 20241209 171900 503759108 1232 1232 1232 1232 0
113 20241209 171800 503759108 1232 1232 1232 1232 0
114 20241209 171700 503759108 1232 1232 1232 1232 0
115 20241209 171600 503759108 1232 1232 1232 1232 0
116 20241209 171500 503759108 1232 1232 1232 1232 0
117 20241209 171400 503759108 1232 1232 1232 1232 0
118 20241209 171300 503759108 1232 1232 1232 1232 0
119 20241209 171200 503759108 1232 1232 1232 1232 0
120 20241209 171100 503759108 1232 1232 1232 1232 0
121 20241209 171000 503759108 1232 1232 1232 1232 0
122 20241209 170900 503759108 1232 1232 1232 1232 12359
123 20241209 170800 503759108 1232 1232 1232 1232 0
124 20241209 170700 503759108 1232 1232 1232 1232 0
125 20241209 170600 503759108 1232 1232 1232 1232 0
126 20241209 170500 503759108 1232 1232 1232 1232 0
127 20241209 170400 503759108 1232 1232 1232 1232 0
128 20241209 170300 503759108 1232 1232 1232 1232 0
129 20241209 170200 503759108 1232 1232 1232 1232 0
130 20241209 170100 503759108 1232 1232 1232 1232 0
131 20241209 170000 503759108 1232 1232 1232 1232 0
132 20241209 165900 503759108 1232 1232 1232 1232 0
133 20241209 165800 503759108 1232 1232 1232 1232 0
134 20241209 165700 503759108 1232 1232 1232 1232 0
135 20241209 165600 503759108 1232 1232 1232 1232 0
136 20241209 165500 503759108 1232 1232 1232 1232 0
137 20241209 165400 503759108 1232 1232 1232 1232 0
138 20241209 165300 503759108 1232 1232 1232 1232 0
139 20241209 165200 503759108 1232 1232 1232 1232 0
140 20241209 165100 503759108 1232 1232 1232 1232 0
141 20241209 165000 503759108 1232 1232 1232 1232 0
142 20241209 164900 503759108 1232 1232 1232 1232 0
143 20241209 164800 503759108 1232 1232 1232 1232 0
144 20241209 164700 503759108 1232 1232 1232 1232 0
145 20241209 164600 503759108 1232 1232 1232 1232 0
146 20241209 164500 503759108 1232 1232 1232 1232 0
147 20241209 164400 503759108 1232 1232 1232 1232 0
148 20241209 164300 503759108 1232 1232 1232 1232 0
149 20241209 164200 503759108 1232 1232 1232 1232 0
150 20241209 164100 503759108 1232 1232 1232 1232 0
151 20241209 164000 503759108 1232 1232 1232 1232 0
152 20241209 163900 503759108 1232 1232 1232 1232 12359
153 20241209 163800 503759108 1232 1232 1232 1232 0
154 20241209 163700 503759108 1232 1232 1232 1232 0
155 20241209 163600 503759108 1232 1232 1232 1232 0
156 20241209 163500 503759108 1232 1232 1232 1232 0
157 20241209 163400 503759108 1232 1232 1232 1232 0
158 20241209 163300 503759108 1232 1232 1232 1232 0
159 20241209 163200 503759108 1232 1232 1232 1232 0
160 20241209 163100 503759108 1232 1232 1232 1232 0
161 20241209 163000 503759108 1232 1232 1232 1232 0
162 20241209 162900 503759108 1232 1232 1232 1232 0
163 20241209 162800 503759108 1232 1232 1232 1232 0
164 20241209 162700 503759108 1232 1232 1232 1232 0
165 20241209 162600 503759108 1232 1232 1232 1232 0
166 20241209 162500 503759108 1232 1232 1232 1232 0
167 20241209 162400 503759108 1232 1232 1232 1232 0
168 20241209 162300 503759108 1232 1232 1232 1232 0
169 20241209 162200 503759108 1232 1232 1232 1232 0
170 20241209 162100 503759108 1232 1232 1232 1232 0
171 20241209 162000 503759108 1232 1232 1232 1232 0
172 20241209 161900 503759108 1232 1232 1232 1232 0
173 20241209 161800 503759108 1232 1232 1232 1232 0
174 20241209 161700 503759108 1232 1232 1232 1232 0
175 20241209 161600 503759108 1232 1232 1232 1232 0
176 20241209 161500 503759108 1232 1232 1232 1232 0
177 20241209 161400 503759108 1232 1232 1232 1232 0
178 20241209 161300 503759108 1232 1232 1232 1232 0
179 20241209 161200 503759108 1232 1232 1232 1232 0
180 20241209 161100 503759108 1232 1232 1232 1232 0
181 20241209 161000 503759108 1232 1232 1232 1232 0
182 20241209 160900 503759108 1232 1232 1232 1232 12359
183 20241209 160800 503759108 1232 1232 1232 1232 0
184 20241209 160700 503759108 1232 1232 1232 1232 0
185 20241209 160600 503759108 1232 1232 1232 1232 0
186 20241209 160500 503759108 1232 1232 1232 1232 0
187 20241209 160400 503759108 1232 1232 1232 1232 0
188 20241209 160300 503759108 1232 1232 1232 1232 0
189 20241209 160200 503759108 1232 1232 1232 1232 0
190 20241209 160100 503759108 1232 1232 1232 1232 0
191 20241209 160000 503759108 1232 1232 1232 1232 0
192 20241209 155900 503759108 1232 1232 1232 1232 0
193 20241209 155800 503759108 1232 1232 1232 1232 0
194 20241209 155700 503759108 1232 1232 1232 1232 0
195 20241209 155600 503759108 1232 1232 1232 1232 0
196 20241209 155500 503759108 1232 1232 1232 1232 0
197 20241209 155400 503759108 1232 1232 1232 1232 0
198 20241209 155300 503759108 1232 1232 1232 1232 0
199 20241209 155200 503759108 1232 1232 1232 1232 0
200 20241209 155100 503759108 1232 1232 1232 1232 0
201 20241209 155000 503759108 1232 1232 1232 1232 0
202 20241209 154900 503759108 1232 1232 1232 1232 0
203 20241209 154800 503759108 1232 1232 1232 1232 0
204 20241209 154700 503759108 1232 1232 1232 1232 0
205 20241209 154600 503759108 1232 1232 1232 1232 0
206 20241209 154500 503759108 1232 1232 1232 1232 0
207 20241209 154400 503759108 1232 1232 1232 1232 0
208 20241209 154300 503759108 1232 1232 1232 1232 0
209 20241209 154200 503759108 1232 1232 1232 1232 0
210 20241209 154100 503759108 1232 1232 1232 1232 0
211 20241209 154000 503759108 1232 1232 1232 1232 0
212 20241209 153900 503759108 1232 1232 1232 1232 12359
213 20241209 153800 503759108 1232 1232 1232 1232 0
214 20241209 153700 503759108 1232 1232 1232 1232 0
215 20241209 153600 503759108 1232 1232 1232 1232 0
216 20241209 153500 503759108 1232 1232 1232 1232 0
217 20241209 153400 503759108 1232 1232 1232 1232 0
218 20241209 153300 503759108 1232 1232 1232 1232 0
219 20241209 153200 503759108 1232 1232 1232 1232 0
220 20241209 153100 503759108 1232 1232 1232 1232 0
221 20241209 153000 503759108 1232 1232 1232 1232 12359
222 20241209 152900 488532820 1250 1250 1250 1250 0
223 20241209 152800 488532820 1250 1250 1250 1250 0
224 20241209 152700 488532820 1250 1250 1250 1250 0
225 20241209 152600 488532820 1250 1250 1250 1250 0
226 20241209 152500 488532820 1250 1250 1250 1250 0
227 20241209 152400 488532820 1250 1250 1250 1250 0
228 20241209 152300 488532820 1250 1250 1250 1250 0
229 20241209 152200 488532820 1250 1250 1250 1250 0
230 20241209 152100 488532820 1250 1250 1250 1250 0
231 20241209 152000 488532820 1250 1250 1250 1250 0
232 20241209 151900 488532820 1250 1250 1250 1240 2912
233 20241209 151800 484919965 1241 1246 1250 1241 2088
234 20241209 151700 482317729 1250 1250 1250 1250 0
235 20241209 151600 482317729 1250 1250 1250 1250 1
236 20241209 151500 482316479 1250 1250 1250 1245 1336
237 20241209 151400 480652144 1256 1256 1256 1256 1
238 20241209 151300 480650888 1250 1250 1250 1250 2200
239 20241209 151200 477900888 1250 1256 1256 1250 3504
240 20241209 151100 473512123 1255 1255 1255 1255 1087
241 20241209 151000 472147938 1255 1256 1256 1255 51
242 20241209 150900 472083932 1251 1252 1252 1251 2600
243 20241209 150800 468829932 1253 1253 1253 1251 896
244 20241209 150700 467707834 1256 1256 1256 1256 5
245 20241209 150600 467701554 1256 1256 1256 1256 0
246 20241209 150500 467701554 1256 1256 1256 1256 27
247 20241209 150400 467667642 1256 1256 1256 1256 1558
248 20241209 150300 465710794 1256 1256 1256 1256 400
249 20241209 150200 465208394 1256 1256 1256 1256 18
250 20241209 150100 465185786 1256 1256 1256 1256 5
251 20241209 150000 465179506 1256 1256 1256 1256 0
252 20241209 145900 465179506 1256 1256 1256 1256 21
253 20241209 145800 465153130 1260 1261 1261 1257 1110
254 20241209 145700 463757608 1264 1264 1264 1264 0
255 20241209 145600 463757608 1264 1264 1264 1264 0
256 20241209 145500 463757608 1264 1264 1264 1264 0
257 20241209 145400 463757608 1264 1264 1264 1264 0
258 20241209 145300 463757608 1264 1261 1264 1261 59
259 20241209 145200 463683206 1264 1264 1264 1264 10
260 20241209 145100 463670566 1264 1264 1264 1264 500
261 20241209 145000 463038566 1266 1266 1266 1266 0
262 20241209 144900 463038566 1266 1266 1266 1266 0
263 20241209 144800 463038566 1266 1266 1266 1266 0
264 20241209 144700 463038566 1266 1265 1266 1265 2
265 20241209 144600 463036035 1265 1265 1265 1265 0
266 20241209 144500 463036035 1265 1257 1265 1257 2
267 20241209 144400 463033513 1266 1266 1266 1266 0
268 20241209 144300 463033513 1266 1266 1266 1266 1
269 20241209 144200 463032247 1252 1252 1252 1252 0
270 20241209 144100 463032247 1252 1252 1252 1252 0
271 20241209 144000 463032247 1252 1252 1252 1252 1
272 20241209 143900 463030995 1252 1252 1252 1252 0
273 20241209 143800 463030995 1252 1264 1264 1252 114
274 20241209 143700 462887108 1265 1266 1266 1265 500
275 20241209 143600 462254606 1269 1269 1269 1269 0
276 20241209 143500 462254606 1269 1269 1269 1269 0
277 20241209 143400 462254606 1269 1269 1269 1269 0
278 20241209 143300 462254606 1269 1269 1269 1269 0
279 20241209 143200 462254606 1269 1269 1269 1269 0
280 20241209 143100 462254606 1269 1269 1269 1269 1
281 20241209 143000 462253337 1265 1265 1265 1265 0
282 20241209 142900 462253337 1265 1265 1265 1265 0
283 20241209 142800 462253337 1265 1265 1265 1265 5
284 20241209 142700 462247012 1265 1265 1265 1265 520
285 20241209 142600 461589212 1271 1267 1271 1267 18
286 20241209 142500 461566402 1266 1266 1266 1266 0
287 20241209 142400 461566402 1266 1266 1266 1266 313
288 20241209 142300 461170144 1266 1267 1267 1266 1672
289 20241209 142200 459052608 1273 1273 1273 1273 0
290 20241209 142100 459052608 1273 1275 1275 1273 3
291 20241209 142000 459048787 1266 1266 1266 1266 0
292 20241209 141900 459048787 1266 1265 1266 1265 2
293 20241209 141800 459046256 1276 1276 1276 1276 1
294 20241209 141700 459044980 1268 1265 1268 1265 1992
295 20241209 141600 456519174 1263 1261 1263 1261 512
296 20241209 141500 455873226 1262 1261 1262 1261 121
297 20241209 141400 455720644 1259 1259 1259 1259 0
298 20241209 141300 455720644 1259 1259 1259 1259 0
299 20241209 141200 455720644 1259 1259 1259 1259 0
300 20241209 141100 455720644 1259 1259 1259 1259 0
301 20241209 141000 455720644 1259 1259 1259 1259 0
302 20241209 140900 455720644 1259 1259 1259 1259 144
303 20241209 140800 455539348 1259 1258 1259 1258 176
304 20241209 140700 455317793 1259 1259 1259 1259 0
305 20241209 140600 455317793 1259 1259 1259 1259 0
306 20241209 140500 455317793 1259 1256 1261 1251 1048
307 20241209 140400 454005624 1260 1260 1260 1260 0
308 20241209 140300 454005624 1260 1260 1260 1260 0
309 20241209 140200 454005624 1260 1260 1260 1260 0
310 20241209 140100 454005624 1260 1260 1260 1260 0
311 20241209 140000 454005624 1260 1260 1260 1260 0
312 20241209 135900 454005624 1260 1260 1260 1260 0
313 20241209 135800 454005624 1260 1260 1260 1260 0
314 20241209 135700 454005624 1260 1260 1260 1260 0
315 20241209 135600 454005624 1260 1260 1260 1260 1008
316 20241209 135500 452735544 1247 1247 1247 1247 0
317 20241209 135400 452735544 1247 1247 1247 1247 3
318 20241209 135300 452731803 1259 1248 1259 1248 1030
319 20241209 135200 451440576 1248 1248 1248 1248 200
320 20241209 135100 451190976 1248 1259 1259 1248 33
321 20241209 135000 451149539 1260 1260 1260 1260 0
322 20241209 134900 451149539 1260 1260 1260 1260 2
323 20241209 134800 451147019 1245 1245 1245 1245 0
324 20241209 134700 451147019 1245 1251 1251 1245 1000
325 20241209 134600 449899123 1261 1261 1261 1261 0
326 20241209 134500 449899123 1261 1261 1261 1261 0
327 20241209 134400 449899123 1261 1261 1261 1261 0
328 20241209 134300 449899123 1261 1261 1261 1261 10
329 20241209 134200 449886513 1262 1250 1262 1250 310
330 20241209 134100 449498934 1251 1251 1251 1251 0
331 20241209 134000 449498934 1251 1251 1251 1251 180
332 20241209 133900 449273754 1252 1252 1252 1252 1
333 20241209 133800 449272502 1252 1251 1252 1251 2
334 20241209 133700 449269999 1256 1256 1256 1256 0
335 20241209 133600 449269999 1256 1253 1256 1246 1673
336 20241209 133500 447170276 1254 1254 1254 1254 0
337 20241209 133400 447170276 1254 1252 1254 1252 3
338 20241209 133300 447166517 1246 1246 1246 1246 1
339 20241209 133200 447165271 1253 1253 1253 1253 0
340 20241209 133100 447165271 1253 1253 1253 1253 0
341 20241209 133000 447165271 1253 1253 1253 1253 0
342 20241209 132900 447165271 1253 1253 1253 1253 100
343 20241209 132800 447039971 1250 1250 1250 1250 0
344 20241209 132700 447039971 1250 1250 1250 1250 0
345 20241209 132600 447039971 1250 1250 1250 1250 50
346 20241209 132500 446977471 1250 1250 1250 1250 2001
347 20241209 132400 444476221 1250 1250 1250 1250 0
348 20241209 132300 444476221 1250 1250 1250 1250 0
349 20241209 132200 444476221 1250 1250 1250 1250 0
350 20241209 132100 444476221 1250 1250 1250 1250 951
351 20241209 132000 443287471 1250 1250 1250 1250 0
352 20241209 131900 443287471 1250 1250 1250 1250 216
353 20241209 131800 443017471 1241 1245 1245 1241 10500
354 20241209 131700 429978237 1243 1247 1247 1243 3000
355 20241209 131600 426244202 1263 1263 1263 1263 1
356 20241209 131500 426242939 1257 1252 1257 1244 5001
357 20241209 131400 420012246 1256 1256 1256 1256 79
358 20241209 131300 419913022 1249 1250 1250 1249 202
359 20241209 131200 419660723 1262 1262 1262 1262 0
360 20241209 131100 419660723 1262 1262 1262 1262 1
361 20241209 131000 419659461 1247 1246 1268 1246 6140
362 20241209 130900 412005353 1267 1267 1267 1267 1500
363 20241209 130800 410104853 1261 1242 1261 1242 1148
364 20241209 130700 408657244 1261 1253 1261 1253 298
365 20241209 130600 408282235 1251 1235 1251 1234 3826
366 20241209 130500 403546809 1234 1240 1254 1231 10122
367 20241209 130400 391020376 1239 1256 1256 1239 2
368 20241209 130300 391017881 1239 1240 1240 1239 3570
369 20241209 130200 386593652 1262 1245 1262 1241 1320
370 20241209 130100 384952603 1266 1255 1267 1245 7447
371 20241209 130000 375673044 1269 1269 1269 1255 803
372 20241209 125900 374664438 1255 1255 1255 1255 100
373 20241209 125800 374538938 1270 1270 1270 1270 0
374 20241209 125700 374538938 1270 1270 1270 1270 1
375 20241209 125600 374537668 1255 1268 1268 1255 1202
376 20241209 125500 373024567 1268 1268 1268 1268 3
377 20241209 125400 373020763 1266 1266 1266 1266 200
378 20241209 125300 372767563 1266 1253 1266 1253 701
379 20241209 125200 371880210 1266 1263 1266 1263 2880
380 20241209 125100 368237590 1269 1269 1269 1269 0
381 20241209 125000 368237590 1269 1269 1269 1269 0
382 20241209 124900 368237590 1269 1269 1269 1269 0
383 20241209 124800 368237590 1269 1269 1269 1269 0
384 20241209 124700 368237590 1269 1269 1269 1269 0
385 20241209 124600 368237590 1269 1269 1269 1269 237
386 20241209 124500 367936837 1269 1269 1269 1269 0
387 20241209 124400 367936837 1269 1269 1269 1269 0
388 20241209 124300 367936837 1269 1251 1269 1250 5
389 20241209 124200 367930548 1269 1251 1269 1251 2
390 20241209 124100 367928028 1269 1269 1269 1269 0
391 20241209 124000 367928028 1269 1269 1269 1269 0
392 20241209 123900 367928028 1269 1269 1269 1269 1
393 20241209 123800 367926759 1254 1255 1255 1250 3024
394 20241209 123700 364133311 1273 1274 1274 1255 3
395 20241209 123600 364129509 1257 1252 1257 1252 25
396 20241209 123500 364098089 1246 1258 1281 1246 1704
397 20241209 123400 361970870 1281 1281 1281 1281 0
398 20241209 123300 361970870 1281 1280 1281 1280 1002
399 20241209 123200 360688309 1275 1275 1275 1275 1000
400 20241209 123100 359413309 1275 1275 1276 1275 2010
401 20241209 123000 356850549 1275 1275 1275 1275 1
402 20241209 122900 356849274 1271 1271 1271 1271 0
403 20241209 122800 356849274 1271 1271 1272 1251 403
404 20241209 122700 356337068 1273 1273 1273 1273 0
405 20241209 122600 356337068 1273 1273 1273 1273 1
406 20241209 122500 356335795 1253 1253 1253 1253 2
407 20241209 122400 356333289 1277 1277 1277 1277 1
408 20241209 122300 356332012 1250 1250 1250 1250 0
409 20241209 122200 356332012 1250 1262 1262 1250 3
410 20241209 122100 356328238 1285 1285 1285 1285 0
411 20241209 122000 356328238 1285 1285 1285 1285 0
412 20241209 121900 356328238 1285 1285 1285 1285 0
413 20241209 121800 356328238 1285 1285 1285 1285 0
414 20241209 121700 356328238 1285 1262 1285 1262 4390
415 20241209 121600 350783489 1262 1259 1262 1259 100
416 20241209 121500 350657578 1259 1259 1259 1259 0
417 20241209 121400 350657578 1259 1259 1259 1259 2000
418 20241209 121300 348139578 1259 1258 1259 1248 4
419 20241209 121200 348134555 1248 1253 1259 1248 2113
420 20241209 121100 345476953 1253 1253 1253 1253 0
421 20241209 121000 345476953 1253 1253 1253 1253 2
422 20241209 120900 345474447 1246 1246 1246 1246 0
423 20241209 120800 345474447 1246 1246 1246 1246 0
424 20241209 120700 345474447 1246 1246 1246 1246 0
425 20241209 120600 345474447 1246 1247 1247 1246 3522
426 20241209 120500 341082535 1247 1247 1247 1247 0
427 20241209 120400 341082535 1247 1247 1247 1247 0
428 20241209 120300 341082535 1247 1247 1247 1247 0
429 20241209 120200 341082535 1247 1247 1247 1247 1038
430 20241209 120100 339788149 1247 1247 1247 1247 0
431 20241209 120000 339788149 1247 1253 1253 1247 2
432 20241209 115900 339785649 1247 1253 1253 1247 1501
433 20241209 115800 337907902 1253 1253 1253 1253 79
434 20241209 115700 337808915 1246 1246 1246 1246 1
435 20241209 115600 337807669 1253 1253 1253 1253 0
436 20241209 115500 337807669 1253 1246 1253 1246 2
437 20241209 115400 337805170 1259 1259 1259 1259 0
438 20241209 115300 337805170 1259 1259 1259 1259 0
439 20241209 115200 337805170 1259 1253 1259 1253 82
440 20241209 115100 337702412 1253 1253 1253 1253 1000
441 20241209 115000 336449412 1253 1253 1253 1253 0
442 20241209 114900 336449412 1253 1254 1254 1253 1279
443 20241209 114800 334845839 1259 1259 1259 1259 0
444 20241209 114700 334845839 1259 1259 1259 1259 0
445 20241209 114600 334845839 1259 1259 1259 1259 0
446 20241209 114500 334845839 1259 1255 1259 1255 156
447 20241209 114400 334650043 1253 1253 1253 1253 63
448 20241209 114300 334571104 1253 1253 1253 1253 0
449 20241209 114200 334571104 1253 1253 1253 1253 146
450 20241209 114100 334388166 1260 1260 1260 1260 0
451 20241209 114000 334388166 1260 1253 1260 1253 6
452 20241209 113900 334380641 1263 1263 1263 1263 0
453 20241209 113800 334380641 1263 1263 1263 1263 0
454 20241209 113700 334380641 1263 1263 1263 1263 1
455 20241209 113600 334379378 1257 1257 1257 1257 0
456 20241209 113500 334379378 1257 1257 1257 1257 625
457 20241209 113400 333593753 1263 1263 1263 1263 0
458 20241209 113300 333593753 1263 1263 1263 1263 0
459 20241209 113200 333593753 1263 1263 1263 1263 0
460 20241209 113100 333593753 1263 1263 1263 1263 1
461 20241209 113000 333592490 1258 1258 1258 1258 1
462 20241209 112900 333591232 1257 1257 1257 1257 0
463 20241209 112800 333591232 1257 1257 1257 1257 0
464 20241209 112700 333591232 1257 1257 1257 1257 0
465 20241209 112600 333591232 1257 1257 1257 1257 0
466 20241209 112500 333591232 1257 1257 1257 1257 0
467 20241209 112400 333591232 1257 1257 1257 1257 0
468 20241209 112300 333591232 1257 1257 1257 1257 1000
469 20241209 112200 332334232 1264 1264 1264 1264 0
470 20241209 112100 332334232 1264 1264 1264 1264 0
471 20241209 112000 332334232 1264 1264 1264 1264 0
472 20241209 111900 332334232 1264 1264 1264 1264 0
473 20241209 111800 332334232 1264 1264 1264 1264 0
474 20241209 111700 332334232 1264 1264 1264 1264 0
475 20241209 111600 332334232 1264 1264 1264 1264 0
476 20241209 111500 332334232 1264 1264 1264 1264 1
477 20241209 111400 332332968 1259 1259 1259 1259 0
478 20241209 111300 332332968 1259 1259 1259 1259 141
479 20241209 111200 332155449 1265 1265 1265 1265 0
480 20241209 111100 332155449 1265 1265 1265 1265 22
481 20241209 111000 332127619 1265 1265 1265 1265 0
482 20241209 110900 332127619 1265 1265 1265 1265 0
483 20241209 110800 332127619 1265 1265 1265 1265 0
484 20241209 110700 332127619 1265 1265 1265 1265 300
485 20241209 110600 331748119 1266 1266 1266 1266 0
486 20241209 110500 331748119 1266 1266 1266 1266 1
487 20241209 110400 331746853 1268 1269 1269 1268 1001
488 20241209 110300 330477584 1274 1251 1274 1251 753
489 20241209 110200 329518400 1275 1260 1275 1260 619
490 20241209 110100 328736625 1260 1260 1260 1260 0
491 20241209 110000 328736625 1260 1257 1260 1257 451
492 20241209 105900 328169680 1245 1246 1246 1245 31
493 20241209 105800 328131055 1246 1246 1246 1246 2
494 20241209 105700 328128563 1257 1257 1257 1257 100
495 20241209 105600 328002863 1258 1258 1258 1258 300
496 20241209 105500 327625463 1258 1241 1258 1241 2
497 20241209 105400 327622964 1238 1241 1241 1238 33974
498 20241209 105300 285495203 1248 1245 1248 1240 5655
499 20241209 105200 278471933 1245 1249 1250 1245 2418
500 20241209 105100 275452815 1250 1250 1250 1250 400
501 20241209 105000 274952815 1250 1250 1250 1250 0
502 20241209 104900 274952815 1250 1256 1258 1250 1477
503 20241209 104800 273096805 1255 1255 1255 1255 1000
504 20241209 104700 271841805 1258 1258 1258 1258 1
505 20241209 104600 271840547 1249 1249 1249 1249 0
506 20241209 104500 271840547 1249 1252 1252 1249 2034
507 20241209 104400 269297520 1252 1252 1252 1252 0
508 20241209 104300 269297520 1252 1252 1252 1252 0
509 20241209 104200 269297520 1252 1252 1252 1252 32
510 20241209 104100 269257456 1252 1252 1252 1252 0
511 20241209 104000 269257456 1252 1252 1252 1252 0
512 20241209 103900 269257456 1252 1252 1252 1252 0
513 20241209 103800 269257456 1252 1252 1252 1252 0
514 20241209 103700 269257456 1252 1252 1252 1252 500
515 20241209 103600 268631456 1252 1252 1252 1252 157
516 20241209 103500 268434892 1265 1265 1265 1265 1
517 20241209 103400 268433627 1267 1267 1267 1267 1
518 20241209 103300 268432360 1252 1252 1252 1252 0
519 20241209 103200 268432360 1252 1252 1252 1252 173
520 20241209 103100 268215764 1252 1252 1252 1252 0
521 20241209 103000 268215764 1252 1252 1252 1252 0
522 20241209 102900 268215764 1252 1252 1252 1252 0
523 20241209 102800 268215764 1252 1252 1252 1252 0
524 20241209 102700 268215764 1252 1252 1252 1252 500
525 20241209 102600 267589764 1251 1251 1251 1251 1
526 20241209 102500 267588513 1252 1252 1252 1252 0
527 20241209 102400 267588513 1252 1252 1252 1252 0
528 20241209 102300 267588513 1252 1252 1252 1252 0
529 20241209 102200 267588513 1252 1241 1252 1241 535
530 20241209 102100 266924567 1241 1242 1252 1241 1280
531 20241209 102000 265335583 1241 1241 1246 1240 2616
532 20241209 101900 262086032 1241 1242 1244 1241 1100
533 20241209 101800 260719971 1241 1242 1245 1241 1296
534 20241209 101700 259109080 1242 1243 1243 1242 337
535 20241209 101600 258690316 1243 1247 1247 1242 374
536 20241209 101500 258224697 1242 1242 1242 1242 121
537 20241209 101400 258074415 1249 1250 1252 1248 2273
538 20241209 101300 255233997 1251 1254 1254 1251 2595
539 20241209 101200 251987082 1254 1258 1258 1254 231
540 20241209 101100 251696488 1259 1271 1271 1259 4336
541 20241209 101000 246227635 1263 1264 1264 1263 165
542 20241209 100900 246019134 1272 1272 1272 1272 30
543 20241209 100800 245980974 1273 1265 1273 1265 96
544 20241209 100700 245859454 1265 1266 1266 1265 5089
545 20241209 100600 239421714 1265 1280 1280 1264 8433
546 20241209 100500 228664352 1286 1286 1286 1286 665
547 20241209 100400 227809162 1295 1280 1295 1280 1637
548 20241209 100300 225701286 1286 1289 1294 1286 9887
549 20241209 100200 212968128 1288 1284 1288 1284 5149
550 20241209 100100 206342817 1280 1280 1280 1280 300
551 20241209 100000 205958817 1278 1284 1284 1278 618
552 20241209 095900 205169007 1276 1273 1285 1273 12646
553 20241209 095800 189035966 1273 1268 1273 1268 1466
554 20241209 095700 187177028 1268 1269 1271 1268 1397
555 20241209 095600 185403763 1269 1269 1269 1269 48
556 20241209 095500 185342851 1270 1270 1270 1270 5
557 20241209 095400 185336501 1262 1263 1263 1262 1501
558 20241209 095300 183441859 1262 1262 1262 1262 0
559 20241209 095200 183441859 1262 1262 1262 1262 0
560 20241209 095100 183441859 1262 1266 1266 1262 937
561 20241209 095000 182257761 1273 1273 1273 1273 2000
562 20241209 094900 179711761 1273 1274 1274 1273 632
563 20241209 094800 178907095 1274 1274 1274 1274 100
564 20241209 094700 178779695 1274 1274 1274 1274 0
565 20241209 094600 178779695 1274 1274 1274 1274 0
566 20241209 094500 178779695 1274 1274 1274 1274 1
567 20241209 094400 178778421 1262 1274 1275 1261 6112
568 20241209 094300 170991648 1274 1259 1274 1259 1366
569 20241209 094200 169256403 1270 1270 1270 1259 194
570 20241209 094100 169010034 1268 1268 1268 1268 1002
571 20241209 094000 167739498 1259 1268 1268 1259 2525
572 20241209 093900 164560425 1259 1255 1259 1255 5198
573 20241209 093800 158022672 1255 1254 1255 1254 322
574 20241209 093700 157618662 1249 1249 1249 1249 400
575 20241209 093600 157119062 1234 1234 1234 1234 0
576 20241209 093500 157119062 1234 1234 1234 1234 0
577 20241209 093400 157119062 1234 1256 1256 1230 8965
578 20241209 093300 146040326 1256 1253 1256 1253 1399
579 20241209 093200 144285694 1254 1253 1254 1253 7
580 20241209 093100 144276922 1253 1253 1253 1253 1
581 20241209 093000 144275669 1240 1251 1259 1240 6901
582 20241209 092900 135656793 1259 1259 1259 1259 2000
583 20241209 092800 133138793 1259 1251 1259 1251 1142
584 20241209 092700 131708895 1251 1251 1251 1247 526
585 20241209 092600 131050903 1251 1259 1259 1251 1369
586 20241209 092500 129338276 1251 1257 1257 1250 7410
587 20241209 092400 120065839 1250 1251 1259 1250 5750
588 20241209 092300 112871930 1252 1253 1253 1252 3000
589 20241209 092200 109115929 1254 1271 1271 1254 13262
590 20241209 092100 92427599 1270 1278 1278 1270 10190
591 20241209 092000 79445189 1277 1286 1286 1277 4189
592 20241209 091900 74082616 1293 1293 1293 1293 0
593 20241209 091800 74082616 1293 1293 1293 1293 1001
594 20241209 091700 72788323 1294 1294 1294 1294 1
595 20241209 091600 72787029 1294 1294 1295 1282 2402
596 20241209 091500 69699634 1294 1292 1294 1292 100
597 20241209 091400 69570430 1285 1285 1285 1285 44
598 20241209 091300 69513890 1292 1283 1292 1283 2
599 20241209 091200 69511315 1290 1289 1290 1289 1000
600 20241209 091100 68221497 1290 1286 1290 1286 1000
601 20241209 091000 66932797 1277 1279 1290 1277 1006
602 20241209 090900 65645231 1290 1290 1290 1290 100
603 20241209 090800 65516231 1294 1282 1294 1274 1913
604 20241209 090700 63069097 1280 1280 1280 1273 7390
605 20241209 090600 53650835 1280 1295 1295 1280 1884
606 20241209 090500 51235146 1284 1294 1294 1284 301
607 20241209 090400 50848470 1280 1280 1292 1280 11184
608 20241209 090300 36436953 1281 1269 1281 1269 13700
609 20241209 090200 19037034 1270 1292 1292 1270 5879
610 20241209 090100 11481310 1292 1305 1306 1292 7151
611 20241209 090000 2188995 1304 1323 1323 1304 1655