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

612
024840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191000,2242281314,1667,1667,1667,1667,49470
20241209,190900,2242281314,1667,1667,1667,1667,0
20241209,190800,2242281314,1667,1667,1667,1667,0
20241209,190700,2242281314,1667,1667,1667,1667,0
20241209,190600,2242281314,1667,1667,1667,1667,0
20241209,190500,2242281314,1667,1667,1667,1667,0
20241209,190400,2242281314,1667,1667,1667,1667,0
20241209,190300,2242281314,1667,1667,1667,1667,0
20241209,190200,2242281314,1667,1667,1667,1667,0
20241209,190100,2242281314,1667,1667,1667,1667,0
20241209,190000,2242281314,1667,1667,1667,1667,0
20241209,185900,2242281314,1667,1667,1667,1667,0
20241209,185800,2242281314,1667,1667,1667,1667,0
20241209,185700,2242281314,1667,1667,1667,1667,0
20241209,185600,2242281314,1667,1667,1667,1667,0
20241209,185500,2242281314,1667,1667,1667,1667,0
20241209,185400,2242281314,1667,1667,1667,1667,0
20241209,185300,2242281314,1667,1667,1667,1667,0
20241209,185200,2242281314,1667,1667,1667,1667,0
20241209,185100,2242281314,1667,1667,1667,1667,0
20241209,185000,2242281314,1667,1667,1667,1667,0
20241209,184900,2242281314,1667,1667,1667,1667,0
20241209,184800,2242281314,1667,1667,1667,1667,0
20241209,184700,2242281314,1667,1667,1667,1667,0
20241209,184600,2242281314,1667,1667,1667,1667,0
20241209,184500,2242281314,1667,1667,1667,1667,0
20241209,184400,2242281314,1667,1667,1667,1667,0
20241209,184300,2242281314,1667,1667,1667,1667,0
20241209,184200,2242281314,1667,1667,1667,1667,0
20241209,184100,2242281314,1667,1667,1667,1667,0
20241209,184000,2242281314,1667,1667,1667,1667,49470
20241209,183900,2242281314,1667,1667,1667,1667,0
20241209,183800,2242281314,1667,1667,1667,1667,0
20241209,183700,2242281314,1667,1667,1667,1667,0
20241209,183600,2242281314,1667,1667,1667,1667,0
20241209,183500,2242281314,1667,1667,1667,1667,0
20241209,183400,2242281314,1667,1667,1667,1667,0
20241209,183300,2242281314,1667,1667,1667,1667,0
20241209,183200,2242281314,1667,1667,1667,1667,0
20241209,183100,2242281314,1667,1667,1667,1667,0
20241209,183000,2242281314,1667,1667,1667,1667,0
20241209,182900,2242281314,1667,1667,1667,1667,0
20241209,182800,2242281314,1667,1667,1667,1667,0
20241209,182700,2242281314,1667,1667,1667,1667,0
20241209,182600,2242281314,1667,1667,1667,1667,0
20241209,182500,2242281314,1667,1667,1667,1667,0
20241209,182400,2242281314,1667,1667,1667,1667,0
20241209,182300,2242281314,1667,1667,1667,1667,0
20241209,182200,2242281314,1667,1667,1667,1667,0
20241209,182100,2242281314,1667,1667,1667,1667,0
20241209,182000,2242281314,1667,1667,1667,1667,0
20241209,181900,2242281314,1667,1667,1667,1667,0
20241209,181800,2242281314,1667,1667,1667,1667,0
20241209,181700,2242281314,1667,1667,1667,1667,0
20241209,181600,2242281314,1667,1667,1667,1667,0
20241209,181500,2242281314,1667,1667,1667,1667,0
20241209,181400,2242281314,1667,1667,1667,1667,0
20241209,181300,2242281314,1667,1667,1667,1667,0
20241209,181200,2242281314,1667,1667,1667,1667,0
20241209,181100,2242281314,1667,1667,1667,1667,0
20241209,181000,2242281314,1667,1667,1667,1667,49470
20241209,180900,2242281314,1667,1667,1667,1667,0
20241209,180800,2242281314,1667,1667,1667,1667,0
20241209,180700,2242281314,1667,1667,1667,1667,0
20241209,180600,2242281314,1667,1667,1667,1667,0
20241209,180500,2242281314,1667,1667,1667,1667,0
20241209,180400,2242281314,1667,1667,1667,1667,0
20241209,180300,2242281314,1667,1667,1667,1667,0
20241209,180200,2242281314,1667,1667,1667,1667,0
20241209,180100,2242281314,1667,1667,1667,1667,0
20241209,180000,2242281314,1667,1667,1667,1667,0
20241209,175900,2242281314,1667,1667,1667,1667,0
20241209,175800,2242281314,1667,1667,1667,1667,0
20241209,175700,2242281314,1667,1667,1667,1667,0
20241209,175600,2242281314,1667,1667,1667,1667,0
20241209,175500,2242281314,1667,1667,1667,1667,0
20241209,175400,2242281314,1667,1667,1667,1667,0
20241209,175300,2242281314,1667,1667,1667,1667,0
20241209,175200,2242281314,1667,1667,1667,1667,0
20241209,175100,2242281314,1667,1667,1667,1667,0
20241209,175000,2242281314,1667,1667,1667,1667,0
20241209,174900,2242281314,1667,1667,1667,1667,0
20241209,174800,2242281314,1667,1667,1667,1667,0
20241209,174700,2242281314,1667,1667,1667,1667,0
20241209,174600,2242281314,1667,1667,1667,1667,0
20241209,174500,2242281314,1667,1667,1667,1667,0
20241209,174400,2242281314,1667,1667,1667,1667,0
20241209,174300,2242281314,1667,1667,1667,1667,0
20241209,174200,2242281314,1667,1667,1667,1667,0
20241209,174100,2242281314,1667,1667,1667,1667,0
20241209,174000,2242281314,1667,1667,1667,1667,49470
20241209,173900,2242281314,1667,1667,1667,1667,0
20241209,173800,2242281314,1667,1667,1667,1667,0
20241209,173700,2242281314,1667,1667,1667,1667,0
20241209,173600,2242281314,1667,1667,1667,1667,0
20241209,173500,2242281314,1667,1667,1667,1667,0
20241209,173400,2242281314,1667,1667,1667,1667,0
20241209,173300,2242281314,1667,1667,1667,1667,0
20241209,173200,2242281314,1667,1667,1667,1667,0
20241209,173100,2242281314,1667,1667,1667,1667,0
20241209,173000,2242281314,1667,1667,1667,1667,0
20241209,172900,2242281314,1667,1667,1667,1667,0
20241209,172800,2242281314,1667,1667,1667,1667,0
20241209,172700,2242281314,1667,1667,1667,1667,0
20241209,172600,2242281314,1667,1667,1667,1667,0
20241209,172500,2242281314,1667,1667,1667,1667,0
20241209,172400,2242281314,1667,1667,1667,1667,0
20241209,172300,2242281314,1667,1667,1667,1667,0
20241209,172200,2242281314,1667,1667,1667,1667,0
20241209,172100,2242281314,1667,1667,1667,1667,0
20241209,172000,2242281314,1667,1667,1667,1667,0
20241209,171900,2242281314,1667,1667,1667,1667,0
20241209,171800,2242281314,1667,1667,1667,1667,0
20241209,171700,2242281314,1667,1667,1667,1667,0
20241209,171600,2242281314,1667,1667,1667,1667,0
20241209,171500,2242281314,1667,1667,1667,1667,0
20241209,171400,2242281314,1667,1667,1667,1667,0
20241209,171300,2242281314,1667,1667,1667,1667,0
20241209,171200,2242281314,1667,1667,1667,1667,0
20241209,171100,2242281314,1667,1667,1667,1667,0
20241209,171000,2242281314,1667,1667,1667,1667,49470
20241209,170900,2242281314,1667,1667,1667,1667,0
20241209,170800,2242281314,1667,1667,1667,1667,0
20241209,170700,2242281314,1667,1667,1667,1667,0
20241209,170600,2242281314,1667,1667,1667,1667,0
20241209,170500,2242281314,1667,1667,1667,1667,0
20241209,170400,2242281314,1667,1667,1667,1667,0
20241209,170300,2242281314,1667,1667,1667,1667,0
20241209,170200,2242281314,1667,1667,1667,1667,0
20241209,170100,2242281314,1667,1667,1667,1667,0
20241209,170000,2242281314,1667,1667,1667,1667,0
20241209,165900,2242281314,1667,1667,1667,1667,0
20241209,165800,2242281314,1667,1667,1667,1667,0
20241209,165700,2242281314,1667,1667,1667,1667,0
20241209,165600,2242281314,1667,1667,1667,1667,0
20241209,165500,2242281314,1667,1667,1667,1667,0
20241209,165400,2242281314,1667,1667,1667,1667,0
20241209,165300,2242281314,1667,1667,1667,1667,0
20241209,165200,2242281314,1667,1667,1667,1667,0
20241209,165100,2242281314,1667,1667,1667,1667,0
20241209,165000,2242281314,1667,1667,1667,1667,0
20241209,164900,2242281314,1667,1667,1667,1667,0
20241209,164800,2242281314,1667,1667,1667,1667,0
20241209,164700,2242281314,1667,1667,1667,1667,0
20241209,164600,2242281314,1667,1667,1667,1667,0
20241209,164500,2242281314,1667,1667,1667,1667,0
20241209,164400,2242281314,1667,1667,1667,1667,0
20241209,164300,2242281314,1667,1667,1667,1667,0
20241209,164200,2242281314,1667,1667,1667,1667,0
20241209,164100,2242281314,1667,1667,1667,1667,0
20241209,164000,2242281314,1667,1667,1667,1667,49470
20241209,163900,2242281314,1667,1667,1667,1667,0
20241209,163800,2242281314,1667,1667,1667,1667,0
20241209,163700,2242281314,1667,1667,1667,1667,0
20241209,163600,2242281314,1667,1667,1667,1667,0
20241209,163500,2242281314,1667,1667,1667,1667,0
20241209,163400,2242281314,1667,1667,1667,1667,0
20241209,163300,2242281314,1667,1667,1667,1667,0
20241209,163200,2242281314,1667,1667,1667,1667,0
20241209,163100,2242281314,1667,1667,1667,1667,0
20241209,163000,2242281314,1667,1667,1667,1667,0
20241209,162900,2242281314,1667,1667,1667,1667,0
20241209,162800,2242281314,1667,1667,1667,1667,0
20241209,162700,2242281314,1667,1667,1667,1667,0
20241209,162600,2242281314,1667,1667,1667,1667,0
20241209,162500,2242281314,1667,1667,1667,1667,0
20241209,162400,2242281314,1667,1667,1667,1667,0
20241209,162300,2242281314,1667,1667,1667,1667,0
20241209,162200,2242281314,1667,1667,1667,1667,0
20241209,162100,2242281314,1667,1667,1667,1667,0
20241209,162000,2242281314,1667,1667,1667,1667,0
20241209,161900,2242281314,1667,1667,1667,1667,0
20241209,161800,2242281314,1667,1667,1667,1667,0
20241209,161700,2242281314,1667,1667,1667,1667,0
20241209,161600,2242281314,1667,1667,1667,1667,0
20241209,161500,2242281314,1667,1667,1667,1667,0
20241209,161400,2242281314,1667,1667,1667,1667,0
20241209,161300,2242281314,1667,1667,1667,1667,0
20241209,161200,2242281314,1667,1667,1667,1667,0
20241209,161100,2242281314,1667,1667,1667,1667,0
20241209,161000,2242281314,1667,1667,1667,1667,49470
20241209,160900,2242281314,1667,1667,1667,1667,0
20241209,160800,2242281314,1667,1667,1667,1667,0
20241209,160700,2242281314,1667,1667,1667,1667,0
20241209,160600,2242281314,1667,1667,1667,1667,0
20241209,160500,2242281314,1667,1667,1667,1667,0
20241209,160400,2242281314,1667,1667,1667,1667,0
20241209,160300,2242281314,1667,1667,1667,1667,0
20241209,160200,2242281314,1667,1667,1667,1667,0
20241209,160100,2242281314,1667,1667,1667,1667,0
20241209,160000,2242281314,1667,1667,1667,1667,0
20241209,155900,2242281314,1667,1667,1667,1667,0
20241209,155800,2242281314,1667,1667,1667,1667,0
20241209,155700,2242281314,1667,1667,1667,1667,0
20241209,155600,2242281314,1667,1667,1667,1667,0
20241209,155500,2242281314,1667,1667,1667,1667,0
20241209,155400,2242281314,1667,1667,1667,1667,0
20241209,155300,2242281314,1667,1667,1667,1667,0
20241209,155200,2242281314,1667,1667,1667,1667,0
20241209,155100,2242281314,1667,1667,1667,1667,0
20241209,155000,2242281314,1667,1667,1667,1667,0
20241209,154900,2242281314,1667,1667,1667,1667,0
20241209,154800,2242281314,1667,1667,1667,1667,0
20241209,154700,2242281314,1667,1667,1667,1667,0
20241209,154600,2242281314,1667,1667,1667,1667,0
20241209,154500,2242281314,1667,1667,1667,1667,0
20241209,154400,2242281314,1667,1667,1667,1667,0
20241209,154300,2242281314,1667,1667,1667,1667,0
20241209,154200,2242281314,1667,1667,1667,1667,0
20241209,154100,2242281314,1667,1667,1667,1667,0
20241209,154000,2242281314,1667,1667,1667,1667,49470
20241209,153900,2242281314,1667,1667,1667,1667,0
20241209,153800,2242281314,1667,1667,1667,1667,0
20241209,153700,2242281314,1667,1667,1667,1667,0
20241209,153600,2242281314,1667,1667,1667,1667,0
20241209,153500,2242281314,1667,1667,1667,1667,0
20241209,153400,2242281314,1667,1667,1667,1667,0
20241209,153300,2242281314,1667,1667,1667,1667,0
20241209,153200,2242281314,1667,1667,1667,1667,0
20241209,153100,2242281314,1667,1667,1667,1667,0
20241209,153000,2242281314,1667,1667,1667,1667,49470
20241209,152900,2159814824,1687,1687,1687,1687,0
20241209,152800,2159814824,1687,1687,1687,1687,0
20241209,152700,2159814824,1687,1687,1687,1687,0
20241209,152600,2159814824,1687,1687,1687,1687,0
20241209,152500,2159814824,1687,1687,1687,1687,0
20241209,152400,2159814824,1687,1687,1687,1687,0
20241209,152300,2159814824,1687,1687,1687,1687,0
20241209,152200,2159814824,1687,1687,1687,1687,0
20241209,152100,2159814824,1687,1687,1687,1687,0
20241209,152000,2159814824,1687,1687,1687,1687,0
20241209,151900,2159814824,1687,1685,1688,1673,18378
20241209,151800,2128869257,1685,1682,1685,1673,9359
20241209,151700,2113144486,1682,1687,1687,1682,229
20241209,151600,2112759303,1681,1681,1682,1676,1564
20241209,151500,2110131962,1690,1691,1691,1676,2523
20241209,151400,2105889997,1691,1691,1691,1688,1061
20241209,151300,2104096164,1691,1688,1691,1688,302
20241209,151200,2103586045,1689,1688,1689,1685,6453
20241209,151100,2092689632,1688,1684,1688,1684,1858
20241209,151000,2089555621,1684,1673,1684,1673,3425
20241209,150900,2083802306,1673,1688,1688,1673,7485
20241209,150800,2071227349,1693,1694,1694,1672,4491
20241209,150700,2063687995,1696,1698,1698,1696,314
20241209,150600,2063155035,1698,1698,1699,1683,5359
20241209,150500,2054055547,1699,1698,1700,1683,4835
20241209,150400,2045911077,1704,1689,1704,1681,8319
20241209,150300,2031840415,1689,1688,1691,1670,34929
20241209,150200,1973088048,1696,1696,1696,1696,0
20241209,150100,1973088048,1696,1697,1697,1696,4359
20241209,150000,1965694592,1697,1688,1697,1688,122
20241209,145900,1965488643,1698,1698,1698,1698,2
20241209,145800,1965485247,1698,1688,1698,1688,36
20241209,145700,1965424469,1698,1698,1698,1688,12
20241209,145600,1965404103,1699,1693,1699,1693,522
20241209,145500,1964518378,1693,1686,1694,1686,8858
20241209,145400,1949563000,1686,1681,1686,1681,3730
20241209,145300,1943278160,1687,1686,1687,1686,1411
20241209,145200,1940899213,1686,1682,1686,1680,5650
20241209,145100,1931405680,1687,1685,1688,1680,12859
20241209,145000,1909775676,1687,1682,1687,1680,7471
20241209,144900,1897193558,1682,1682,1682,1680,3409
20241209,144800,1891463960,1684,1685,1685,1680,6636
20241209,144700,1880297751,1685,1685,1685,1685,1472
20241209,144600,1877817431,1685,1685,1689,1685,3446
20241209,144500,1872010520,1690,1689,1690,1685,3216
20241209,144400,1866590177,1690,1691,1691,1690,6032
20241209,144300,1856395818,1691,1691,1691,1691,1050
20241209,144200,1854620268,1691,1694,1694,1691,7112
20241209,144100,1842593873,1691,1692,1693,1690,4377
20241209,144000,1835189712,1691,1691,1691,1690,2877
20241209,143900,1830325232,1691,1693,1694,1691,4695
20241209,143800,1822379629,1694,1695,1695,1694,2972
20241209,143700,1817343440,1695,1696,1696,1695,3148
20241209,143600,1812004860,1696,1696,1696,1696,1227
20241209,143500,1809923868,1696,1698,1698,1696,1487
20241209,143400,1807400801,1697,1697,1697,1696,294
20241209,143300,1806901954,1697,1699,1699,1697,816
20241209,143200,1805516799,1699,1697,1699,1697,54
20241209,143100,1805425157,1697,1697,1697,1697,11
20241209,143000,1805406490,1696,1696,1696,1696,300
20241209,142900,1804897690,1696,1697,1697,1696,8954
20241209,142800,1789702757,1697,1698,1698,1697,583
20241209,142700,1788713266,1700,1697,1700,1697,7318
20241209,142600,1776294518,1697,1700,1700,1695,1712
20241209,142500,1773391543,1695,1697,1697,1695,291
20241209,142400,1772898294,1695,1695,1697,1695,644
20241209,142300,1771806688,1696,1702,1702,1696,1332
20241209,142200,1769545910,1702,1702,1702,1702,247
20241209,142100,1769125516,1698,1701,1701,1698,330
20241209,142000,1768564543,1701,1701,1701,1701,1
20241209,141900,1768562842,1696,1698,1698,1695,4248
20241209,141800,1761357628,1696,1700,1700,1696,1265
20241209,141700,1759208085,1700,1700,1700,1700,4
20241209,141600,1759201285,1700,1697,1700,1697,1402
20241209,141500,1756818185,1696,1696,1697,1696,249
20241209,141400,1756395748,1695,1697,1697,1695,10
20241209,141300,1756378794,1695,1701,1702,1695,11252
20241209,141200,1737271848,1698,1699,1699,1698,834
20241209,141100,1735855053,1701,1699,1701,1699,195
20241209,141000,1735523382,1696,1699,1699,1696,10113
20241209,140900,1718363936,1699,1699,1699,1698,4951
20241209,140800,1709954541,1699,1699,1699,1699,3372
20241209,140700,1704225513,1701,1699,1701,1698,66
20241209,140600,1704113378,1700,1699,1700,1699,1195
20241209,140500,1702082872,1700,1704,1704,1700,14721
20241209,140400,1677039562,1705,1712,1712,1705,3308
20241209,140300,1671397386,1712,1707,1712,1706,103
20241209,140200,1671221660,1712,1712,1712,1711,103
20241209,140100,1671045344,1712,1712,1712,1712,0
20241209,140000,1671045344,1712,1712,1712,1712,10
20241209,135900,1671028224,1704,1705,1705,1704,484
20241209,135800,1670203074,1705,1706,1706,1705,227
20241209,135700,1669815962,1706,1707,1712,1706,573
20241209,135600,1668835417,1713,1706,1713,1706,55
20241209,135500,1668741272,1713,1713,1713,1706,90
20241209,135400,1668587116,1713,1709,1713,1709,1719
20241209,135300,1665645042,1708,1706,1708,1706,8587
20241209,135200,1650981112,1702,1702,1705,1702,5737
20241209,135100,1641215400,1702,1701,1702,1700,1102
20241209,135000,1639341890,1701,1701,1704,1701,2317
20241209,134900,1635395508,1701,1702,1703,1701,2266
20241209,134800,1631538624,1703,1701,1703,1701,981
20241209,134700,1629869843,1701,1705,1705,1700,2879
20241209,134600,1624974645,1704,1702,1704,1700,6455
20241209,134500,1614000052,1702,1705,1705,1700,10540
20241209,134400,1596068497,1705,1704,1705,1703,1023
20241209,134300,1594325714,1704,1704,1704,1704,722
20241209,134200,1593095426,1704,1704,1705,1704,324
20241209,134100,1592543130,1704,1707,1707,1704,5124
20241209,134000,1583802778,1710,1707,1710,1707,401
20241209,133900,1583118268,1708,1710,1711,1708,4231
20241209,133800,1575887733,1710,1714,1714,1710,279
20241209,133700,1575410146,1714,1710,1714,1710,929
20241209,133600,1573821548,1714,1711,1714,1710,63
20241209,133500,1573713760,1714,1714,1714,1714,1
20241209,133400,1573712046,1710,1710,1710,1710,400
20241209,133300,1573028046,1710,1710,1710,1710,500
20241209,133200,1572173046,1715,1715,1715,1710,69
20241209,133100,1572054801,1710,1711,1711,1710,51
20241209,133000,1571967590,1710,1712,1712,1710,710
20241209,132900,1570753486,1712,1712,1712,1712,1
20241209,132800,1570751774,1716,1713,1716,1713,612
20241209,132700,1569702020,1710,1712,1712,1710,4956
20241209,132600,1561227258,1710,1711,1711,1710,2389
20241209,132500,1557142017,1716,1710,1716,1710,300
20241209,132400,1556627817,1716,1712,1716,1710,7513
20241209,132300,1543774668,1712,1713,1713,1712,85
20241209,132200,1543629114,1713,1713,1713,1713,7
20241209,132100,1543617123,1713,1713,1713,1713,0
20241209,132000,1543617123,1713,1713,1713,1713,329
20241209,131900,1543053546,1717,1717,1717,1717,1
20241209,131800,1543051829,1717,1717,1717,1717,8
20241209,131700,1543038093,1717,1717,1717,1712,3903
20241209,131600,1536352552,1717,1717,1717,1717,0
20241209,131500,1536352552,1717,1717,1717,1714,5868
20241209,131400,1526277352,1714,1714,1714,1714,2
20241209,131300,1526273924,1721,1718,1721,1713,3207
20241209,131200,1520760881,1719,1718,1719,1713,1140
20241209,131100,1518801727,1715,1714,1716,1714,1035
20241209,131000,1517026527,1712,1714,1714,1712,476
20241209,130900,1516210665,1713,1712,1713,1712,200
20241209,130800,1515868165,1716,1714,1716,1714,12066
20241209,130700,1495174976,1715,1715,1715,1715,1000
20241209,130600,1493459976,1709,1711,1715,1709,822
20241209,130500,1492053265,1710,1711,1712,1710,11223
20241209,130400,1472854530,1712,1714,1714,1712,1315
20241209,130300,1470602818,1714,1713,1714,1713,106
20241209,130200,1470421234,1713,1713,1713,1712,154
20241209,130100,1470157482,1711,1714,1714,1711,3683
20241209,130000,1463855851,1717,1717,1717,1717,0
20241209,125900,1463855851,1717,1717,1718,1711,23563
20241209,125800,1423471541,1719,1719,1719,1719,1
20241209,125700,1423469822,1716,1720,1720,1716,105
20241209,125600,1423289622,1720,1717,1720,1715,6872
20241209,125500,1411493305,1717,1717,1718,1717,239
20241209,125400,1411082742,1718,1718,1719,1717,603
20241209,125300,1410046839,1717,1719,1719,1717,8272
20241209,125200,1395829733,1719,1718,1719,1718,1973
20241209,125100,1392440102,1719,1718,1719,1718,24
20241209,125000,1392398858,1719,1719,1720,1718,3666
20241209,124900,1386099466,1720,1720,1720,1719,4316
20241209,124800,1378680241,1720,1720,1720,1720,14107
20241209,124700,1354416201,1722,1721,1722,1720,828
20241209,124600,1352991735,1722,1722,1722,1722,2
20241209,124500,1352988291,1721,1722,1722,1721,206
20241209,124400,1352633761,1723,1723,1723,1723,1
20241209,124300,1352632038,1722,1723,1723,1722,96
20241209,124200,1352466725,1721,1723,1723,1721,2844
20241209,124100,1347567348,1725,1723,1725,1722,4868
20241209,124000,1339176183,1723,1723,1723,1723,0
20241209,123900,1339176183,1723,1723,1723,1723,3001
20241209,123800,1334005460,1723,1723,1723,1723,2
20241209,123700,1334002014,1723,1720,1723,1720,330
20241209,123600,1333434408,1724,1724,1724,1721,675
20241209,123500,1332272727,1721,1724,1724,1721,57
20241209,123400,1332174627,1722,1722,1722,1721,571
20241209,123300,1331191415,1723,1723,1723,1723,119
20241209,123200,1330986378,1720,1720,1723,1720,60
20241209,123100,1330883175,1723,1722,1723,1722,1016
20241209,123000,1329132657,1724,1724,1724,1724,0
20241209,122900,1329132657,1724,1724,1724,1724,3
20241209,122800,1329127485,1722,1724,1724,1722,12
20241209,122700,1329106799,1724,1720,1724,1719,1704
20241209,122600,1326176248,1720,1721,1725,1720,273
20241209,122500,1325706177,1725,1725,1725,1725,142
20241209,122400,1325461227,1726,1725,1726,1725,600
20241209,122300,1324425677,1726,1726,1726,1726,1
20241209,122200,1324423951,1721,1722,1722,1721,11
20241209,122100,1324405012,1721,1729,1729,1721,11
20241209,122000,1324386001,1729,1729,1729,1729,0
20241209,121900,1324386001,1729,1727,1729,1727,36
20241209,121800,1324323827,1729,1729,1729,1729,1
20241209,121700,1324322098,1727,1729,1729,1727,246
20241209,121600,1323896856,1727,1729,1729,1721,691
20241209,121500,1322703704,1729,1727,1729,1727,2333
20241209,121400,1318674353,1729,1729,1730,1727,50
20241209,121300,1318587939,1729,1727,1729,1727,529
20241209,121200,1317673850,1727,1723,1727,1723,3538
20241209,121100,1311568607,1723,1718,1724,1718,308
20241209,121000,1311039047,1718,1723,1723,1718,1588
20241209,120900,1308305520,1724,1722,1724,1721,8488
20241209,120800,1293696478,1721,1721,1721,1721,1435
20241209,120700,1291226843,1721,1719,1721,1719,6
20241209,120600,1291216523,1718,1717,1722,1717,6
20241209,120500,1291206211,1717,1716,1721,1716,1118
20241209,120400,1289284674,1722,1718,1722,1717,4308
20241209,120300,1281871679,1718,1716,1718,1715,1069
20241209,120200,1280035891,1715,1715,1715,1715,80
20241209,120100,1279898691,1715,1716,1716,1715,207
20241209,120000,1279543679,1716,1717,1717,1716,519
20241209,115900,1278652558,1717,1717,1717,1717,57
20241209,115800,1278554689,1718,1716,1720,1716,3709
20241209,115700,1272175215,1720,1717,1720,1716,1501
20241209,115600,1269598495,1720,1721,1722,1717,3575
20241209,115500,1263459000,1719,1718,1723,1718,70
20241209,115400,1263338732,1722,1719,1722,1718,10708
20241209,115300,1244930587,1719,1719,1720,1719,539
20241209,115200,1244003520,1720,1719,1720,1719,38
20241209,115100,1243938178,1720,1719,1720,1719,537
20241209,115000,1243014652,1719,1719,1720,1719,1034
20241209,114900,1241237118,1720,1721,1721,1720,2460
20241209,114800,1237005907,1720,1721,1721,1720,2661
20241209,114700,1232428204,1721,1723,1723,1721,376
20241209,114600,1231781082,1724,1724,1724,1724,1
20241209,114500,1231779358,1723,1722,1725,1720,1110
20241209,114400,1229869921,1720,1722,1726,1720,22592
20241209,114300,1190962821,1722,1722,1723,1722,1051
20241209,114200,1189152897,1722,1724,1724,1722,11407
20241209,114100,1169501312,1725,1724,1725,1724,263
20241209,114000,1169047886,1725,1726,1726,1725,2001
20241209,113900,1165596160,1725,1726,1726,1725,5433
20241209,113800,1156223481,1727,1727,1727,1726,5972
20241209,113700,1145912369,1728,1728,1728,1728,678
20241209,113600,1144740785,1728,1729,1729,1728,766
20241209,113500,1143416496,1729,1730,1730,1729,4056
20241209,113400,1136403666,1732,1730,1732,1730,2
20241209,113300,1136400204,1732,1732,1732,1732,10
20241209,113200,1136382884,1732,1732,1732,1732,73
20241209,113100,1136256448,1731,1731,1731,1731,1398
20241209,113000,1133836510,1732,1730,1732,1730,783
20241209,112900,1132481918,1730,1730,1730,1730,20
20241209,112800,1132447318,1733,1727,1733,1727,1380
20241209,112700,1130060243,1727,1728,1728,1727,17145
20241209,112600,1100442567,1730,1730,1730,1730,743
20241209,112500,1099157177,1730,1729,1730,1729,152
20241209,112400,1098894297,1729,1729,1729,1729,1136
20241209,112300,1096930153,1731,1731,1731,1729,3846
20241209,112200,1090279313,1728,1730,1730,1728,1912
20241209,112100,1086974850,1732,1730,1732,1730,1177
20241209,112000,1084936810,1730,1729,1730,1728,5005
20241209,111900,1076283164,1727,1728,1728,1727,2500
20241209,111800,1071964162,1732,1727,1732,1727,1104
20241209,111700,1070057539,1727,1728,1728,1727,1241
20241209,111600,1067914050,1727,1733,1733,1727,110
20241209,111500,1067723938,1733,1732,1733,1728,1397
20241209,111400,1065308148,1728,1728,1732,1728,2402
20241209,111300,1061156776,1729,1733,1733,1729,3834
20241209,111200,1054527750,1734,1734,1734,1734,1
20241209,111100,1054526016,1729,1734,1734,1729,2628
20241209,111000,1049980223,1734,1730,1734,1729,3511
20241209,110900,1043906249,1730,1730,1731,1729,3470
20241209,110800,1037904274,1730,1734,1734,1729,14622
20241209,110700,1012593919,1733,1741,1741,1733,7346
20241209,110600,999852303,1737,1741,1741,1737,6683
20241209,110500,988242303,1740,1741,1741,1740,213
20241209,110400,987871480,1743,1743,1743,1743,1
20241209,110300,987869737,1737,1738,1744,1737,7403
20241209,110200,975009905,1738,1740,1743,1738,162
20241209,110100,974728195,1744,1744,1744,1744,0
20241209,110000,974728195,1744,1739,1744,1739,2
20241209,105900,974724712,1738,1738,1738,1738,0
20241209,105800,974724712,1738,1738,1738,1737,1417
20241209,105700,972262135,1738,1740,1740,1738,5840
20241209,105600,962109108,1745,1740,1745,1739,1598
20241209,105500,959326944,1740,1739,1740,1739,694
20241209,105400,958119619,1739,1739,1739,1739,67
20241209,105300,958003106,1739,1738,1740,1737,1648
20241209,105200,955139585,1738,1739,1740,1737,2874
20241209,105100,950145417,1740,1740,1740,1740,15
20241209,105000,950119317,1740,1740,1740,1740,2
20241209,104900,950115837,1738,1739,1739,1738,14705
20241209,104800,924556832,1739,1740,1740,1739,3558
20241209,104700,918369222,1741,1741,1741,1740,1122
20241209,104600,916416817,1745,1745,1745,1745,2
20241209,104500,916413327,1745,1739,1745,1739,2128
20241209,104400,912712282,1745,1745,1745,1745,753
20241209,104300,911398297,1738,1746,1746,1737,1773
20241209,104200,908316764,1738,1740,1744,1738,4565
20241209,104100,900379912,1740,1743,1743,1740,7950
20241209,104000,886543731,1748,1748,1748,1747,7767
20241209,103900,872973371,1748,1748,1748,1742,539
20241209,103800,872032689,1743,1747,1748,1743,1251
20241209,103700,869847136,1747,1747,1748,1742,130
20241209,103600,869620339,1747,1747,1747,1747,40
20241209,103500,869550459,1747,1745,1747,1745,320
20241209,103400,868991507,1747,1745,1747,1741,4493
20241209,103300,861156222,1745,1745,1745,1740,5177
20241209,103200,852145860,1745,1741,1745,1741,3665
20241209,103100,845763599,1740,1741,1745,1740,383
20241209,103000,845096747,1745,1745,1745,1745,101
20241209,102900,844920502,1740,1740,1740,1740,55
20241209,102800,844824802,1740,1742,1742,1740,1330
20241209,102700,842510402,1740,1741,1741,1740,936
20241209,102600,840881487,1749,1749,1749,1749,4
20241209,102500,840874491,1740,1745,1749,1740,2503
20241209,102400,836509140,1740,1745,1745,1740,3705
20241209,102300,830062435,1740,1740,1745,1740,2474
20241209,102200,825757660,1740,1740,1740,1740,1630
20241209,102100,822921460,1740,1739,1740,1739,8384
20241209,102000,808333386,1739,1740,1740,1739,4156
20241209,101900,801102498,1739,1741,1745,1739,8211
20241209,101800,786815988,1741,1741,1741,1741,47
20241209,101700,786734161,1749,1749,1749,1749,10
20241209,101600,786716671,1749,1745,1749,1739,7990
20241209,101500,772812129,1743,1748,1750,1743,1685
20241209,101400,769873248,1750,1751,1755,1750,5394
20241209,101300,760433300,1751,1751,1751,1751,428
20241209,101200,759683872,1751,1751,1751,1751,635
20241209,101100,758571987,1751,1751,1751,1751,0
20241209,101000,758571987,1751,1751,1751,1751,360
20241209,100900,757941627,1751,1756,1756,1751,253
20241209,100800,757498619,1756,1750,1756,1750,1527
20241209,100700,754826345,1750,1749,1750,1749,4574
20241209,100600,746822523,1742,1746,1750,1742,3138
20241209,100500,741349119,1749,1756,1756,1749,9126
20241209,100400,725378653,1757,1761,1761,1751,2939
20241209,100300,720220560,1761,1760,1761,1760,180
20241209,100200,719903730,1761,1761,1761,1761,100
20241209,100100,719727630,1762,1762,1762,1762,220
20241209,100000,719339990,1762,1759,1764,1759,180
20241209,095900,719022525,1756,1756,1768,1756,4120
20241209,095800,711784137,1755,1755,1756,1755,262
20241209,095700,711324326,1755,1745,1755,1745,5526
20241209,095600,701647329,1745,1745,1746,1745,174
20241209,095500,701343626,1745,1742,1745,1742,1116
20241209,095400,699396209,1742,1742,1742,1742,1730
20241209,095300,696382549,1741,1746,1746,1741,6746
20241209,095200,684630638,1746,1747,1747,1746,456
20241209,095100,683834018,1747,1750,1750,1747,2136
20241209,095000,680096423,1750,1751,1752,1750,113
20241209,094900,679898560,1751,1752,1752,1751,838
20241209,094800,678430894,1752,1750,1752,1746,2795
20241209,094700,673542032,1750,1750,1750,1748,1214
20241209,094600,671419830,1750,1740,1750,1740,11502
20241209,094500,651379869,1740,1740,1740,1740,3933
20241209,094400,644536449,1740,1740,1742,1738,4954
20241209,094300,635920277,1740,1745,1745,1740,4837
20241209,094200,627491900,1750,1750,1750,1750,36
20241209,094100,627428900,1752,1752,1752,1745,1620
20241209,094000,624599384,1752,1745,1752,1745,3502
20241209,093900,618473326,1747,1744,1747,1741,8184
20241209,093800,604206690,1745,1745,1747,1745,1802
20241209,093700,601062076,1745,1749,1749,1745,5257
20241209,093600,591883753,1746,1750,1750,1746,2768
20241209,093500,587040563,1749,1750,1750,1745,978
20241209,093400,585330072,1750,1746,1750,1746,4072
20241209,093300,578209580,1742,1746,1746,1742,864
20241209,093200,576701082,1739,1743,1745,1738,11970
20241209,093100,555867589,1744,1745,1745,1739,1739
20241209,093000,552839257,1739,1746,1746,1737,21335
20241209,092900,515763965,1738,1742,1742,1738,2415
20241209,092800,511561194,1742,1741,1742,1737,21500
20241209,092700,474167137,1742,1741,1748,1741,21389
20241209,092600,436924877,1741,1743,1745,1741,6803
20241209,092500,425065823,1745,1749,1750,1741,5413
20241209,092400,415617167,1749,1758,1763,1749,30196
20241209,092300,362699094,1759,1758,1764,1757,2324
20241209,092200,358612491,1758,1763,1763,1758,9626
20241209,092100,341670902,1768,1765,1774,1762,8138
20241209,092000,327312389,1776,1766,1776,1765,8054
20241209,091900,313049788,1766,1770,1770,1765,15400
20241209,091800,285838704,1770,1773,1773,1768,1480
20241209,091700,283218929,1774,1768,1774,1768,1022
20241209,091600,281411973,1774,1770,1776,1768,8700
20241209,091500,266018253,1778,1771,1778,1770,10299
20241209,091400,247784780,1778,1772,1779,1770,1837
20241209,091300,244523144,1762,1779,1782,1762,7171
20241209,091200,231851718,1784,1770,1784,1770,4621
20241209,091100,223648500,1768,1762,1768,1761,2346
20241209,091000,219508411,1762,1768,1768,1761,2916
20241209,090900,214366595,1768,1763,1768,1762,1586
20241209,090800,211566364,1768,1769,1775,1758,1707
20241209,090700,208546679,1769,1762,1769,1754,7657
20241209,090600,195038941,1755,1756,1756,1753,8677
20241209,090500,179812271,1756,1760,1760,1755,6783
20241209,090400,167892611,1760,1768,1770,1759,16261
20241209,090300,139228385,1768,1777,1785,1766,2115
20241209,090200,135480190,1777,1784,1785,1775,15933
20241209,090100,107147659,1784,1779,1784,1760,25625
20241209,090000,61753495,1780,1800,1818,1780,34366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191000 2242281314 1667 1667 1667 1667 49470
3 20241209 190900 2242281314 1667 1667 1667 1667 0
4 20241209 190800 2242281314 1667 1667 1667 1667 0
5 20241209 190700 2242281314 1667 1667 1667 1667 0
6 20241209 190600 2242281314 1667 1667 1667 1667 0
7 20241209 190500 2242281314 1667 1667 1667 1667 0
8 20241209 190400 2242281314 1667 1667 1667 1667 0
9 20241209 190300 2242281314 1667 1667 1667 1667 0
10 20241209 190200 2242281314 1667 1667 1667 1667 0
11 20241209 190100 2242281314 1667 1667 1667 1667 0
12 20241209 190000 2242281314 1667 1667 1667 1667 0
13 20241209 185900 2242281314 1667 1667 1667 1667 0
14 20241209 185800 2242281314 1667 1667 1667 1667 0
15 20241209 185700 2242281314 1667 1667 1667 1667 0
16 20241209 185600 2242281314 1667 1667 1667 1667 0
17 20241209 185500 2242281314 1667 1667 1667 1667 0
18 20241209 185400 2242281314 1667 1667 1667 1667 0
19 20241209 185300 2242281314 1667 1667 1667 1667 0
20 20241209 185200 2242281314 1667 1667 1667 1667 0
21 20241209 185100 2242281314 1667 1667 1667 1667 0
22 20241209 185000 2242281314 1667 1667 1667 1667 0
23 20241209 184900 2242281314 1667 1667 1667 1667 0
24 20241209 184800 2242281314 1667 1667 1667 1667 0
25 20241209 184700 2242281314 1667 1667 1667 1667 0
26 20241209 184600 2242281314 1667 1667 1667 1667 0
27 20241209 184500 2242281314 1667 1667 1667 1667 0
28 20241209 184400 2242281314 1667 1667 1667 1667 0
29 20241209 184300 2242281314 1667 1667 1667 1667 0
30 20241209 184200 2242281314 1667 1667 1667 1667 0
31 20241209 184100 2242281314 1667 1667 1667 1667 0
32 20241209 184000 2242281314 1667 1667 1667 1667 49470
33 20241209 183900 2242281314 1667 1667 1667 1667 0
34 20241209 183800 2242281314 1667 1667 1667 1667 0
35 20241209 183700 2242281314 1667 1667 1667 1667 0
36 20241209 183600 2242281314 1667 1667 1667 1667 0
37 20241209 183500 2242281314 1667 1667 1667 1667 0
38 20241209 183400 2242281314 1667 1667 1667 1667 0
39 20241209 183300 2242281314 1667 1667 1667 1667 0
40 20241209 183200 2242281314 1667 1667 1667 1667 0
41 20241209 183100 2242281314 1667 1667 1667 1667 0
42 20241209 183000 2242281314 1667 1667 1667 1667 0
43 20241209 182900 2242281314 1667 1667 1667 1667 0
44 20241209 182800 2242281314 1667 1667 1667 1667 0
45 20241209 182700 2242281314 1667 1667 1667 1667 0
46 20241209 182600 2242281314 1667 1667 1667 1667 0
47 20241209 182500 2242281314 1667 1667 1667 1667 0
48 20241209 182400 2242281314 1667 1667 1667 1667 0
49 20241209 182300 2242281314 1667 1667 1667 1667 0
50 20241209 182200 2242281314 1667 1667 1667 1667 0
51 20241209 182100 2242281314 1667 1667 1667 1667 0
52 20241209 182000 2242281314 1667 1667 1667 1667 0
53 20241209 181900 2242281314 1667 1667 1667 1667 0
54 20241209 181800 2242281314 1667 1667 1667 1667 0
55 20241209 181700 2242281314 1667 1667 1667 1667 0
56 20241209 181600 2242281314 1667 1667 1667 1667 0
57 20241209 181500 2242281314 1667 1667 1667 1667 0
58 20241209 181400 2242281314 1667 1667 1667 1667 0
59 20241209 181300 2242281314 1667 1667 1667 1667 0
60 20241209 181200 2242281314 1667 1667 1667 1667 0
61 20241209 181100 2242281314 1667 1667 1667 1667 0
62 20241209 181000 2242281314 1667 1667 1667 1667 49470
63 20241209 180900 2242281314 1667 1667 1667 1667 0
64 20241209 180800 2242281314 1667 1667 1667 1667 0
65 20241209 180700 2242281314 1667 1667 1667 1667 0
66 20241209 180600 2242281314 1667 1667 1667 1667 0
67 20241209 180500 2242281314 1667 1667 1667 1667 0
68 20241209 180400 2242281314 1667 1667 1667 1667 0
69 20241209 180300 2242281314 1667 1667 1667 1667 0
70 20241209 180200 2242281314 1667 1667 1667 1667 0
71 20241209 180100 2242281314 1667 1667 1667 1667 0
72 20241209 180000 2242281314 1667 1667 1667 1667 0
73 20241209 175900 2242281314 1667 1667 1667 1667 0
74 20241209 175800 2242281314 1667 1667 1667 1667 0
75 20241209 175700 2242281314 1667 1667 1667 1667 0
76 20241209 175600 2242281314 1667 1667 1667 1667 0
77 20241209 175500 2242281314 1667 1667 1667 1667 0
78 20241209 175400 2242281314 1667 1667 1667 1667 0
79 20241209 175300 2242281314 1667 1667 1667 1667 0
80 20241209 175200 2242281314 1667 1667 1667 1667 0
81 20241209 175100 2242281314 1667 1667 1667 1667 0
82 20241209 175000 2242281314 1667 1667 1667 1667 0
83 20241209 174900 2242281314 1667 1667 1667 1667 0
84 20241209 174800 2242281314 1667 1667 1667 1667 0
85 20241209 174700 2242281314 1667 1667 1667 1667 0
86 20241209 174600 2242281314 1667 1667 1667 1667 0
87 20241209 174500 2242281314 1667 1667 1667 1667 0
88 20241209 174400 2242281314 1667 1667 1667 1667 0
89 20241209 174300 2242281314 1667 1667 1667 1667 0
90 20241209 174200 2242281314 1667 1667 1667 1667 0
91 20241209 174100 2242281314 1667 1667 1667 1667 0
92 20241209 174000 2242281314 1667 1667 1667 1667 49470
93 20241209 173900 2242281314 1667 1667 1667 1667 0
94 20241209 173800 2242281314 1667 1667 1667 1667 0
95 20241209 173700 2242281314 1667 1667 1667 1667 0
96 20241209 173600 2242281314 1667 1667 1667 1667 0
97 20241209 173500 2242281314 1667 1667 1667 1667 0
98 20241209 173400 2242281314 1667 1667 1667 1667 0
99 20241209 173300 2242281314 1667 1667 1667 1667 0
100 20241209 173200 2242281314 1667 1667 1667 1667 0
101 20241209 173100 2242281314 1667 1667 1667 1667 0
102 20241209 173000 2242281314 1667 1667 1667 1667 0
103 20241209 172900 2242281314 1667 1667 1667 1667 0
104 20241209 172800 2242281314 1667 1667 1667 1667 0
105 20241209 172700 2242281314 1667 1667 1667 1667 0
106 20241209 172600 2242281314 1667 1667 1667 1667 0
107 20241209 172500 2242281314 1667 1667 1667 1667 0
108 20241209 172400 2242281314 1667 1667 1667 1667 0
109 20241209 172300 2242281314 1667 1667 1667 1667 0
110 20241209 172200 2242281314 1667 1667 1667 1667 0
111 20241209 172100 2242281314 1667 1667 1667 1667 0
112 20241209 172000 2242281314 1667 1667 1667 1667 0
113 20241209 171900 2242281314 1667 1667 1667 1667 0
114 20241209 171800 2242281314 1667 1667 1667 1667 0
115 20241209 171700 2242281314 1667 1667 1667 1667 0
116 20241209 171600 2242281314 1667 1667 1667 1667 0
117 20241209 171500 2242281314 1667 1667 1667 1667 0
118 20241209 171400 2242281314 1667 1667 1667 1667 0
119 20241209 171300 2242281314 1667 1667 1667 1667 0
120 20241209 171200 2242281314 1667 1667 1667 1667 0
121 20241209 171100 2242281314 1667 1667 1667 1667 0
122 20241209 171000 2242281314 1667 1667 1667 1667 49470
123 20241209 170900 2242281314 1667 1667 1667 1667 0
124 20241209 170800 2242281314 1667 1667 1667 1667 0
125 20241209 170700 2242281314 1667 1667 1667 1667 0
126 20241209 170600 2242281314 1667 1667 1667 1667 0
127 20241209 170500 2242281314 1667 1667 1667 1667 0
128 20241209 170400 2242281314 1667 1667 1667 1667 0
129 20241209 170300 2242281314 1667 1667 1667 1667 0
130 20241209 170200 2242281314 1667 1667 1667 1667 0
131 20241209 170100 2242281314 1667 1667 1667 1667 0
132 20241209 170000 2242281314 1667 1667 1667 1667 0
133 20241209 165900 2242281314 1667 1667 1667 1667 0
134 20241209 165800 2242281314 1667 1667 1667 1667 0
135 20241209 165700 2242281314 1667 1667 1667 1667 0
136 20241209 165600 2242281314 1667 1667 1667 1667 0
137 20241209 165500 2242281314 1667 1667 1667 1667 0
138 20241209 165400 2242281314 1667 1667 1667 1667 0
139 20241209 165300 2242281314 1667 1667 1667 1667 0
140 20241209 165200 2242281314 1667 1667 1667 1667 0
141 20241209 165100 2242281314 1667 1667 1667 1667 0
142 20241209 165000 2242281314 1667 1667 1667 1667 0
143 20241209 164900 2242281314 1667 1667 1667 1667 0
144 20241209 164800 2242281314 1667 1667 1667 1667 0
145 20241209 164700 2242281314 1667 1667 1667 1667 0
146 20241209 164600 2242281314 1667 1667 1667 1667 0
147 20241209 164500 2242281314 1667 1667 1667 1667 0
148 20241209 164400 2242281314 1667 1667 1667 1667 0
149 20241209 164300 2242281314 1667 1667 1667 1667 0
150 20241209 164200 2242281314 1667 1667 1667 1667 0
151 20241209 164100 2242281314 1667 1667 1667 1667 0
152 20241209 164000 2242281314 1667 1667 1667 1667 49470
153 20241209 163900 2242281314 1667 1667 1667 1667 0
154 20241209 163800 2242281314 1667 1667 1667 1667 0
155 20241209 163700 2242281314 1667 1667 1667 1667 0
156 20241209 163600 2242281314 1667 1667 1667 1667 0
157 20241209 163500 2242281314 1667 1667 1667 1667 0
158 20241209 163400 2242281314 1667 1667 1667 1667 0
159 20241209 163300 2242281314 1667 1667 1667 1667 0
160 20241209 163200 2242281314 1667 1667 1667 1667 0
161 20241209 163100 2242281314 1667 1667 1667 1667 0
162 20241209 163000 2242281314 1667 1667 1667 1667 0
163 20241209 162900 2242281314 1667 1667 1667 1667 0
164 20241209 162800 2242281314 1667 1667 1667 1667 0
165 20241209 162700 2242281314 1667 1667 1667 1667 0
166 20241209 162600 2242281314 1667 1667 1667 1667 0
167 20241209 162500 2242281314 1667 1667 1667 1667 0
168 20241209 162400 2242281314 1667 1667 1667 1667 0
169 20241209 162300 2242281314 1667 1667 1667 1667 0
170 20241209 162200 2242281314 1667 1667 1667 1667 0
171 20241209 162100 2242281314 1667 1667 1667 1667 0
172 20241209 162000 2242281314 1667 1667 1667 1667 0
173 20241209 161900 2242281314 1667 1667 1667 1667 0
174 20241209 161800 2242281314 1667 1667 1667 1667 0
175 20241209 161700 2242281314 1667 1667 1667 1667 0
176 20241209 161600 2242281314 1667 1667 1667 1667 0
177 20241209 161500 2242281314 1667 1667 1667 1667 0
178 20241209 161400 2242281314 1667 1667 1667 1667 0
179 20241209 161300 2242281314 1667 1667 1667 1667 0
180 20241209 161200 2242281314 1667 1667 1667 1667 0
181 20241209 161100 2242281314 1667 1667 1667 1667 0
182 20241209 161000 2242281314 1667 1667 1667 1667 49470
183 20241209 160900 2242281314 1667 1667 1667 1667 0
184 20241209 160800 2242281314 1667 1667 1667 1667 0
185 20241209 160700 2242281314 1667 1667 1667 1667 0
186 20241209 160600 2242281314 1667 1667 1667 1667 0
187 20241209 160500 2242281314 1667 1667 1667 1667 0
188 20241209 160400 2242281314 1667 1667 1667 1667 0
189 20241209 160300 2242281314 1667 1667 1667 1667 0
190 20241209 160200 2242281314 1667 1667 1667 1667 0
191 20241209 160100 2242281314 1667 1667 1667 1667 0
192 20241209 160000 2242281314 1667 1667 1667 1667 0
193 20241209 155900 2242281314 1667 1667 1667 1667 0
194 20241209 155800 2242281314 1667 1667 1667 1667 0
195 20241209 155700 2242281314 1667 1667 1667 1667 0
196 20241209 155600 2242281314 1667 1667 1667 1667 0
197 20241209 155500 2242281314 1667 1667 1667 1667 0
198 20241209 155400 2242281314 1667 1667 1667 1667 0
199 20241209 155300 2242281314 1667 1667 1667 1667 0
200 20241209 155200 2242281314 1667 1667 1667 1667 0
201 20241209 155100 2242281314 1667 1667 1667 1667 0
202 20241209 155000 2242281314 1667 1667 1667 1667 0
203 20241209 154900 2242281314 1667 1667 1667 1667 0
204 20241209 154800 2242281314 1667 1667 1667 1667 0
205 20241209 154700 2242281314 1667 1667 1667 1667 0
206 20241209 154600 2242281314 1667 1667 1667 1667 0
207 20241209 154500 2242281314 1667 1667 1667 1667 0
208 20241209 154400 2242281314 1667 1667 1667 1667 0
209 20241209 154300 2242281314 1667 1667 1667 1667 0
210 20241209 154200 2242281314 1667 1667 1667 1667 0
211 20241209 154100 2242281314 1667 1667 1667 1667 0
212 20241209 154000 2242281314 1667 1667 1667 1667 49470
213 20241209 153900 2242281314 1667 1667 1667 1667 0
214 20241209 153800 2242281314 1667 1667 1667 1667 0
215 20241209 153700 2242281314 1667 1667 1667 1667 0
216 20241209 153600 2242281314 1667 1667 1667 1667 0
217 20241209 153500 2242281314 1667 1667 1667 1667 0
218 20241209 153400 2242281314 1667 1667 1667 1667 0
219 20241209 153300 2242281314 1667 1667 1667 1667 0
220 20241209 153200 2242281314 1667 1667 1667 1667 0
221 20241209 153100 2242281314 1667 1667 1667 1667 0
222 20241209 153000 2242281314 1667 1667 1667 1667 49470
223 20241209 152900 2159814824 1687 1687 1687 1687 0
224 20241209 152800 2159814824 1687 1687 1687 1687 0
225 20241209 152700 2159814824 1687 1687 1687 1687 0
226 20241209 152600 2159814824 1687 1687 1687 1687 0
227 20241209 152500 2159814824 1687 1687 1687 1687 0
228 20241209 152400 2159814824 1687 1687 1687 1687 0
229 20241209 152300 2159814824 1687 1687 1687 1687 0
230 20241209 152200 2159814824 1687 1687 1687 1687 0
231 20241209 152100 2159814824 1687 1687 1687 1687 0
232 20241209 152000 2159814824 1687 1687 1687 1687 0
233 20241209 151900 2159814824 1687 1685 1688 1673 18378
234 20241209 151800 2128869257 1685 1682 1685 1673 9359
235 20241209 151700 2113144486 1682 1687 1687 1682 229
236 20241209 151600 2112759303 1681 1681 1682 1676 1564
237 20241209 151500 2110131962 1690 1691 1691 1676 2523
238 20241209 151400 2105889997 1691 1691 1691 1688 1061
239 20241209 151300 2104096164 1691 1688 1691 1688 302
240 20241209 151200 2103586045 1689 1688 1689 1685 6453
241 20241209 151100 2092689632 1688 1684 1688 1684 1858
242 20241209 151000 2089555621 1684 1673 1684 1673 3425
243 20241209 150900 2083802306 1673 1688 1688 1673 7485
244 20241209 150800 2071227349 1693 1694 1694 1672 4491
245 20241209 150700 2063687995 1696 1698 1698 1696 314
246 20241209 150600 2063155035 1698 1698 1699 1683 5359
247 20241209 150500 2054055547 1699 1698 1700 1683 4835
248 20241209 150400 2045911077 1704 1689 1704 1681 8319
249 20241209 150300 2031840415 1689 1688 1691 1670 34929
250 20241209 150200 1973088048 1696 1696 1696 1696 0
251 20241209 150100 1973088048 1696 1697 1697 1696 4359
252 20241209 150000 1965694592 1697 1688 1697 1688 122
253 20241209 145900 1965488643 1698 1698 1698 1698 2
254 20241209 145800 1965485247 1698 1688 1698 1688 36
255 20241209 145700 1965424469 1698 1698 1698 1688 12
256 20241209 145600 1965404103 1699 1693 1699 1693 522
257 20241209 145500 1964518378 1693 1686 1694 1686 8858
258 20241209 145400 1949563000 1686 1681 1686 1681 3730
259 20241209 145300 1943278160 1687 1686 1687 1686 1411
260 20241209 145200 1940899213 1686 1682 1686 1680 5650
261 20241209 145100 1931405680 1687 1685 1688 1680 12859
262 20241209 145000 1909775676 1687 1682 1687 1680 7471
263 20241209 144900 1897193558 1682 1682 1682 1680 3409
264 20241209 144800 1891463960 1684 1685 1685 1680 6636
265 20241209 144700 1880297751 1685 1685 1685 1685 1472
266 20241209 144600 1877817431 1685 1685 1689 1685 3446
267 20241209 144500 1872010520 1690 1689 1690 1685 3216
268 20241209 144400 1866590177 1690 1691 1691 1690 6032
269 20241209 144300 1856395818 1691 1691 1691 1691 1050
270 20241209 144200 1854620268 1691 1694 1694 1691 7112
271 20241209 144100 1842593873 1691 1692 1693 1690 4377
272 20241209 144000 1835189712 1691 1691 1691 1690 2877
273 20241209 143900 1830325232 1691 1693 1694 1691 4695
274 20241209 143800 1822379629 1694 1695 1695 1694 2972
275 20241209 143700 1817343440 1695 1696 1696 1695 3148
276 20241209 143600 1812004860 1696 1696 1696 1696 1227
277 20241209 143500 1809923868 1696 1698 1698 1696 1487
278 20241209 143400 1807400801 1697 1697 1697 1696 294
279 20241209 143300 1806901954 1697 1699 1699 1697 816
280 20241209 143200 1805516799 1699 1697 1699 1697 54
281 20241209 143100 1805425157 1697 1697 1697 1697 11
282 20241209 143000 1805406490 1696 1696 1696 1696 300
283 20241209 142900 1804897690 1696 1697 1697 1696 8954
284 20241209 142800 1789702757 1697 1698 1698 1697 583
285 20241209 142700 1788713266 1700 1697 1700 1697 7318
286 20241209 142600 1776294518 1697 1700 1700 1695 1712
287 20241209 142500 1773391543 1695 1697 1697 1695 291
288 20241209 142400 1772898294 1695 1695 1697 1695 644
289 20241209 142300 1771806688 1696 1702 1702 1696 1332
290 20241209 142200 1769545910 1702 1702 1702 1702 247
291 20241209 142100 1769125516 1698 1701 1701 1698 330
292 20241209 142000 1768564543 1701 1701 1701 1701 1
293 20241209 141900 1768562842 1696 1698 1698 1695 4248
294 20241209 141800 1761357628 1696 1700 1700 1696 1265
295 20241209 141700 1759208085 1700 1700 1700 1700 4
296 20241209 141600 1759201285 1700 1697 1700 1697 1402
297 20241209 141500 1756818185 1696 1696 1697 1696 249
298 20241209 141400 1756395748 1695 1697 1697 1695 10
299 20241209 141300 1756378794 1695 1701 1702 1695 11252
300 20241209 141200 1737271848 1698 1699 1699 1698 834
301 20241209 141100 1735855053 1701 1699 1701 1699 195
302 20241209 141000 1735523382 1696 1699 1699 1696 10113
303 20241209 140900 1718363936 1699 1699 1699 1698 4951
304 20241209 140800 1709954541 1699 1699 1699 1699 3372
305 20241209 140700 1704225513 1701 1699 1701 1698 66
306 20241209 140600 1704113378 1700 1699 1700 1699 1195
307 20241209 140500 1702082872 1700 1704 1704 1700 14721
308 20241209 140400 1677039562 1705 1712 1712 1705 3308
309 20241209 140300 1671397386 1712 1707 1712 1706 103
310 20241209 140200 1671221660 1712 1712 1712 1711 103
311 20241209 140100 1671045344 1712 1712 1712 1712 0
312 20241209 140000 1671045344 1712 1712 1712 1712 10
313 20241209 135900 1671028224 1704 1705 1705 1704 484
314 20241209 135800 1670203074 1705 1706 1706 1705 227
315 20241209 135700 1669815962 1706 1707 1712 1706 573
316 20241209 135600 1668835417 1713 1706 1713 1706 55
317 20241209 135500 1668741272 1713 1713 1713 1706 90
318 20241209 135400 1668587116 1713 1709 1713 1709 1719
319 20241209 135300 1665645042 1708 1706 1708 1706 8587
320 20241209 135200 1650981112 1702 1702 1705 1702 5737
321 20241209 135100 1641215400 1702 1701 1702 1700 1102
322 20241209 135000 1639341890 1701 1701 1704 1701 2317
323 20241209 134900 1635395508 1701 1702 1703 1701 2266
324 20241209 134800 1631538624 1703 1701 1703 1701 981
325 20241209 134700 1629869843 1701 1705 1705 1700 2879
326 20241209 134600 1624974645 1704 1702 1704 1700 6455
327 20241209 134500 1614000052 1702 1705 1705 1700 10540
328 20241209 134400 1596068497 1705 1704 1705 1703 1023
329 20241209 134300 1594325714 1704 1704 1704 1704 722
330 20241209 134200 1593095426 1704 1704 1705 1704 324
331 20241209 134100 1592543130 1704 1707 1707 1704 5124
332 20241209 134000 1583802778 1710 1707 1710 1707 401
333 20241209 133900 1583118268 1708 1710 1711 1708 4231
334 20241209 133800 1575887733 1710 1714 1714 1710 279
335 20241209 133700 1575410146 1714 1710 1714 1710 929
336 20241209 133600 1573821548 1714 1711 1714 1710 63
337 20241209 133500 1573713760 1714 1714 1714 1714 1
338 20241209 133400 1573712046 1710 1710 1710 1710 400
339 20241209 133300 1573028046 1710 1710 1710 1710 500
340 20241209 133200 1572173046 1715 1715 1715 1710 69
341 20241209 133100 1572054801 1710 1711 1711 1710 51
342 20241209 133000 1571967590 1710 1712 1712 1710 710
343 20241209 132900 1570753486 1712 1712 1712 1712 1
344 20241209 132800 1570751774 1716 1713 1716 1713 612
345 20241209 132700 1569702020 1710 1712 1712 1710 4956
346 20241209 132600 1561227258 1710 1711 1711 1710 2389
347 20241209 132500 1557142017 1716 1710 1716 1710 300
348 20241209 132400 1556627817 1716 1712 1716 1710 7513
349 20241209 132300 1543774668 1712 1713 1713 1712 85
350 20241209 132200 1543629114 1713 1713 1713 1713 7
351 20241209 132100 1543617123 1713 1713 1713 1713 0
352 20241209 132000 1543617123 1713 1713 1713 1713 329
353 20241209 131900 1543053546 1717 1717 1717 1717 1
354 20241209 131800 1543051829 1717 1717 1717 1717 8
355 20241209 131700 1543038093 1717 1717 1717 1712 3903
356 20241209 131600 1536352552 1717 1717 1717 1717 0
357 20241209 131500 1536352552 1717 1717 1717 1714 5868
358 20241209 131400 1526277352 1714 1714 1714 1714 2
359 20241209 131300 1526273924 1721 1718 1721 1713 3207
360 20241209 131200 1520760881 1719 1718 1719 1713 1140
361 20241209 131100 1518801727 1715 1714 1716 1714 1035
362 20241209 131000 1517026527 1712 1714 1714 1712 476
363 20241209 130900 1516210665 1713 1712 1713 1712 200
364 20241209 130800 1515868165 1716 1714 1716 1714 12066
365 20241209 130700 1495174976 1715 1715 1715 1715 1000
366 20241209 130600 1493459976 1709 1711 1715 1709 822
367 20241209 130500 1492053265 1710 1711 1712 1710 11223
368 20241209 130400 1472854530 1712 1714 1714 1712 1315
369 20241209 130300 1470602818 1714 1713 1714 1713 106
370 20241209 130200 1470421234 1713 1713 1713 1712 154
371 20241209 130100 1470157482 1711 1714 1714 1711 3683
372 20241209 130000 1463855851 1717 1717 1717 1717 0
373 20241209 125900 1463855851 1717 1717 1718 1711 23563
374 20241209 125800 1423471541 1719 1719 1719 1719 1
375 20241209 125700 1423469822 1716 1720 1720 1716 105
376 20241209 125600 1423289622 1720 1717 1720 1715 6872
377 20241209 125500 1411493305 1717 1717 1718 1717 239
378 20241209 125400 1411082742 1718 1718 1719 1717 603
379 20241209 125300 1410046839 1717 1719 1719 1717 8272
380 20241209 125200 1395829733 1719 1718 1719 1718 1973
381 20241209 125100 1392440102 1719 1718 1719 1718 24
382 20241209 125000 1392398858 1719 1719 1720 1718 3666
383 20241209 124900 1386099466 1720 1720 1720 1719 4316
384 20241209 124800 1378680241 1720 1720 1720 1720 14107
385 20241209 124700 1354416201 1722 1721 1722 1720 828
386 20241209 124600 1352991735 1722 1722 1722 1722 2
387 20241209 124500 1352988291 1721 1722 1722 1721 206
388 20241209 124400 1352633761 1723 1723 1723 1723 1
389 20241209 124300 1352632038 1722 1723 1723 1722 96
390 20241209 124200 1352466725 1721 1723 1723 1721 2844
391 20241209 124100 1347567348 1725 1723 1725 1722 4868
392 20241209 124000 1339176183 1723 1723 1723 1723 0
393 20241209 123900 1339176183 1723 1723 1723 1723 3001
394 20241209 123800 1334005460 1723 1723 1723 1723 2
395 20241209 123700 1334002014 1723 1720 1723 1720 330
396 20241209 123600 1333434408 1724 1724 1724 1721 675
397 20241209 123500 1332272727 1721 1724 1724 1721 57
398 20241209 123400 1332174627 1722 1722 1722 1721 571
399 20241209 123300 1331191415 1723 1723 1723 1723 119
400 20241209 123200 1330986378 1720 1720 1723 1720 60
401 20241209 123100 1330883175 1723 1722 1723 1722 1016
402 20241209 123000 1329132657 1724 1724 1724 1724 0
403 20241209 122900 1329132657 1724 1724 1724 1724 3
404 20241209 122800 1329127485 1722 1724 1724 1722 12
405 20241209 122700 1329106799 1724 1720 1724 1719 1704
406 20241209 122600 1326176248 1720 1721 1725 1720 273
407 20241209 122500 1325706177 1725 1725 1725 1725 142
408 20241209 122400 1325461227 1726 1725 1726 1725 600
409 20241209 122300 1324425677 1726 1726 1726 1726 1
410 20241209 122200 1324423951 1721 1722 1722 1721 11
411 20241209 122100 1324405012 1721 1729 1729 1721 11
412 20241209 122000 1324386001 1729 1729 1729 1729 0
413 20241209 121900 1324386001 1729 1727 1729 1727 36
414 20241209 121800 1324323827 1729 1729 1729 1729 1
415 20241209 121700 1324322098 1727 1729 1729 1727 246
416 20241209 121600 1323896856 1727 1729 1729 1721 691
417 20241209 121500 1322703704 1729 1727 1729 1727 2333
418 20241209 121400 1318674353 1729 1729 1730 1727 50
419 20241209 121300 1318587939 1729 1727 1729 1727 529
420 20241209 121200 1317673850 1727 1723 1727 1723 3538
421 20241209 121100 1311568607 1723 1718 1724 1718 308
422 20241209 121000 1311039047 1718 1723 1723 1718 1588
423 20241209 120900 1308305520 1724 1722 1724 1721 8488
424 20241209 120800 1293696478 1721 1721 1721 1721 1435
425 20241209 120700 1291226843 1721 1719 1721 1719 6
426 20241209 120600 1291216523 1718 1717 1722 1717 6
427 20241209 120500 1291206211 1717 1716 1721 1716 1118
428 20241209 120400 1289284674 1722 1718 1722 1717 4308
429 20241209 120300 1281871679 1718 1716 1718 1715 1069
430 20241209 120200 1280035891 1715 1715 1715 1715 80
431 20241209 120100 1279898691 1715 1716 1716 1715 207
432 20241209 120000 1279543679 1716 1717 1717 1716 519
433 20241209 115900 1278652558 1717 1717 1717 1717 57
434 20241209 115800 1278554689 1718 1716 1720 1716 3709
435 20241209 115700 1272175215 1720 1717 1720 1716 1501
436 20241209 115600 1269598495 1720 1721 1722 1717 3575
437 20241209 115500 1263459000 1719 1718 1723 1718 70
438 20241209 115400 1263338732 1722 1719 1722 1718 10708
439 20241209 115300 1244930587 1719 1719 1720 1719 539
440 20241209 115200 1244003520 1720 1719 1720 1719 38
441 20241209 115100 1243938178 1720 1719 1720 1719 537
442 20241209 115000 1243014652 1719 1719 1720 1719 1034
443 20241209 114900 1241237118 1720 1721 1721 1720 2460
444 20241209 114800 1237005907 1720 1721 1721 1720 2661
445 20241209 114700 1232428204 1721 1723 1723 1721 376
446 20241209 114600 1231781082 1724 1724 1724 1724 1
447 20241209 114500 1231779358 1723 1722 1725 1720 1110
448 20241209 114400 1229869921 1720 1722 1726 1720 22592
449 20241209 114300 1190962821 1722 1722 1723 1722 1051
450 20241209 114200 1189152897 1722 1724 1724 1722 11407
451 20241209 114100 1169501312 1725 1724 1725 1724 263
452 20241209 114000 1169047886 1725 1726 1726 1725 2001
453 20241209 113900 1165596160 1725 1726 1726 1725 5433
454 20241209 113800 1156223481 1727 1727 1727 1726 5972
455 20241209 113700 1145912369 1728 1728 1728 1728 678
456 20241209 113600 1144740785 1728 1729 1729 1728 766
457 20241209 113500 1143416496 1729 1730 1730 1729 4056
458 20241209 113400 1136403666 1732 1730 1732 1730 2
459 20241209 113300 1136400204 1732 1732 1732 1732 10
460 20241209 113200 1136382884 1732 1732 1732 1732 73
461 20241209 113100 1136256448 1731 1731 1731 1731 1398
462 20241209 113000 1133836510 1732 1730 1732 1730 783
463 20241209 112900 1132481918 1730 1730 1730 1730 20
464 20241209 112800 1132447318 1733 1727 1733 1727 1380
465 20241209 112700 1130060243 1727 1728 1728 1727 17145
466 20241209 112600 1100442567 1730 1730 1730 1730 743
467 20241209 112500 1099157177 1730 1729 1730 1729 152
468 20241209 112400 1098894297 1729 1729 1729 1729 1136
469 20241209 112300 1096930153 1731 1731 1731 1729 3846
470 20241209 112200 1090279313 1728 1730 1730 1728 1912
471 20241209 112100 1086974850 1732 1730 1732 1730 1177
472 20241209 112000 1084936810 1730 1729 1730 1728 5005
473 20241209 111900 1076283164 1727 1728 1728 1727 2500
474 20241209 111800 1071964162 1732 1727 1732 1727 1104
475 20241209 111700 1070057539 1727 1728 1728 1727 1241
476 20241209 111600 1067914050 1727 1733 1733 1727 110
477 20241209 111500 1067723938 1733 1732 1733 1728 1397
478 20241209 111400 1065308148 1728 1728 1732 1728 2402
479 20241209 111300 1061156776 1729 1733 1733 1729 3834
480 20241209 111200 1054527750 1734 1734 1734 1734 1
481 20241209 111100 1054526016 1729 1734 1734 1729 2628
482 20241209 111000 1049980223 1734 1730 1734 1729 3511
483 20241209 110900 1043906249 1730 1730 1731 1729 3470
484 20241209 110800 1037904274 1730 1734 1734 1729 14622
485 20241209 110700 1012593919 1733 1741 1741 1733 7346
486 20241209 110600 999852303 1737 1741 1741 1737 6683
487 20241209 110500 988242303 1740 1741 1741 1740 213
488 20241209 110400 987871480 1743 1743 1743 1743 1
489 20241209 110300 987869737 1737 1738 1744 1737 7403
490 20241209 110200 975009905 1738 1740 1743 1738 162
491 20241209 110100 974728195 1744 1744 1744 1744 0
492 20241209 110000 974728195 1744 1739 1744 1739 2
493 20241209 105900 974724712 1738 1738 1738 1738 0
494 20241209 105800 974724712 1738 1738 1738 1737 1417
495 20241209 105700 972262135 1738 1740 1740 1738 5840
496 20241209 105600 962109108 1745 1740 1745 1739 1598
497 20241209 105500 959326944 1740 1739 1740 1739 694
498 20241209 105400 958119619 1739 1739 1739 1739 67
499 20241209 105300 958003106 1739 1738 1740 1737 1648
500 20241209 105200 955139585 1738 1739 1740 1737 2874
501 20241209 105100 950145417 1740 1740 1740 1740 15
502 20241209 105000 950119317 1740 1740 1740 1740 2
503 20241209 104900 950115837 1738 1739 1739 1738 14705
504 20241209 104800 924556832 1739 1740 1740 1739 3558
505 20241209 104700 918369222 1741 1741 1741 1740 1122
506 20241209 104600 916416817 1745 1745 1745 1745 2
507 20241209 104500 916413327 1745 1739 1745 1739 2128
508 20241209 104400 912712282 1745 1745 1745 1745 753
509 20241209 104300 911398297 1738 1746 1746 1737 1773
510 20241209 104200 908316764 1738 1740 1744 1738 4565
511 20241209 104100 900379912 1740 1743 1743 1740 7950
512 20241209 104000 886543731 1748 1748 1748 1747 7767
513 20241209 103900 872973371 1748 1748 1748 1742 539
514 20241209 103800 872032689 1743 1747 1748 1743 1251
515 20241209 103700 869847136 1747 1747 1748 1742 130
516 20241209 103600 869620339 1747 1747 1747 1747 40
517 20241209 103500 869550459 1747 1745 1747 1745 320
518 20241209 103400 868991507 1747 1745 1747 1741 4493
519 20241209 103300 861156222 1745 1745 1745 1740 5177
520 20241209 103200 852145860 1745 1741 1745 1741 3665
521 20241209 103100 845763599 1740 1741 1745 1740 383
522 20241209 103000 845096747 1745 1745 1745 1745 101
523 20241209 102900 844920502 1740 1740 1740 1740 55
524 20241209 102800 844824802 1740 1742 1742 1740 1330
525 20241209 102700 842510402 1740 1741 1741 1740 936
526 20241209 102600 840881487 1749 1749 1749 1749 4
527 20241209 102500 840874491 1740 1745 1749 1740 2503
528 20241209 102400 836509140 1740 1745 1745 1740 3705
529 20241209 102300 830062435 1740 1740 1745 1740 2474
530 20241209 102200 825757660 1740 1740 1740 1740 1630
531 20241209 102100 822921460 1740 1739 1740 1739 8384
532 20241209 102000 808333386 1739 1740 1740 1739 4156
533 20241209 101900 801102498 1739 1741 1745 1739 8211
534 20241209 101800 786815988 1741 1741 1741 1741 47
535 20241209 101700 786734161 1749 1749 1749 1749 10
536 20241209 101600 786716671 1749 1745 1749 1739 7990
537 20241209 101500 772812129 1743 1748 1750 1743 1685
538 20241209 101400 769873248 1750 1751 1755 1750 5394
539 20241209 101300 760433300 1751 1751 1751 1751 428
540 20241209 101200 759683872 1751 1751 1751 1751 635
541 20241209 101100 758571987 1751 1751 1751 1751 0
542 20241209 101000 758571987 1751 1751 1751 1751 360
543 20241209 100900 757941627 1751 1756 1756 1751 253
544 20241209 100800 757498619 1756 1750 1756 1750 1527
545 20241209 100700 754826345 1750 1749 1750 1749 4574
546 20241209 100600 746822523 1742 1746 1750 1742 3138
547 20241209 100500 741349119 1749 1756 1756 1749 9126
548 20241209 100400 725378653 1757 1761 1761 1751 2939
549 20241209 100300 720220560 1761 1760 1761 1760 180
550 20241209 100200 719903730 1761 1761 1761 1761 100
551 20241209 100100 719727630 1762 1762 1762 1762 220
552 20241209 100000 719339990 1762 1759 1764 1759 180
553 20241209 095900 719022525 1756 1756 1768 1756 4120
554 20241209 095800 711784137 1755 1755 1756 1755 262
555 20241209 095700 711324326 1755 1745 1755 1745 5526
556 20241209 095600 701647329 1745 1745 1746 1745 174
557 20241209 095500 701343626 1745 1742 1745 1742 1116
558 20241209 095400 699396209 1742 1742 1742 1742 1730
559 20241209 095300 696382549 1741 1746 1746 1741 6746
560 20241209 095200 684630638 1746 1747 1747 1746 456
561 20241209 095100 683834018 1747 1750 1750 1747 2136
562 20241209 095000 680096423 1750 1751 1752 1750 113
563 20241209 094900 679898560 1751 1752 1752 1751 838
564 20241209 094800 678430894 1752 1750 1752 1746 2795
565 20241209 094700 673542032 1750 1750 1750 1748 1214
566 20241209 094600 671419830 1750 1740 1750 1740 11502
567 20241209 094500 651379869 1740 1740 1740 1740 3933
568 20241209 094400 644536449 1740 1740 1742 1738 4954
569 20241209 094300 635920277 1740 1745 1745 1740 4837
570 20241209 094200 627491900 1750 1750 1750 1750 36
571 20241209 094100 627428900 1752 1752 1752 1745 1620
572 20241209 094000 624599384 1752 1745 1752 1745 3502
573 20241209 093900 618473326 1747 1744 1747 1741 8184
574 20241209 093800 604206690 1745 1745 1747 1745 1802
575 20241209 093700 601062076 1745 1749 1749 1745 5257
576 20241209 093600 591883753 1746 1750 1750 1746 2768
577 20241209 093500 587040563 1749 1750 1750 1745 978
578 20241209 093400 585330072 1750 1746 1750 1746 4072
579 20241209 093300 578209580 1742 1746 1746 1742 864
580 20241209 093200 576701082 1739 1743 1745 1738 11970
581 20241209 093100 555867589 1744 1745 1745 1739 1739
582 20241209 093000 552839257 1739 1746 1746 1737 21335
583 20241209 092900 515763965 1738 1742 1742 1738 2415
584 20241209 092800 511561194 1742 1741 1742 1737 21500
585 20241209 092700 474167137 1742 1741 1748 1741 21389
586 20241209 092600 436924877 1741 1743 1745 1741 6803
587 20241209 092500 425065823 1745 1749 1750 1741 5413
588 20241209 092400 415617167 1749 1758 1763 1749 30196
589 20241209 092300 362699094 1759 1758 1764 1757 2324
590 20241209 092200 358612491 1758 1763 1763 1758 9626
591 20241209 092100 341670902 1768 1765 1774 1762 8138
592 20241209 092000 327312389 1776 1766 1776 1765 8054
593 20241209 091900 313049788 1766 1770 1770 1765 15400
594 20241209 091800 285838704 1770 1773 1773 1768 1480
595 20241209 091700 283218929 1774 1768 1774 1768 1022
596 20241209 091600 281411973 1774 1770 1776 1768 8700
597 20241209 091500 266018253 1778 1771 1778 1770 10299
598 20241209 091400 247784780 1778 1772 1779 1770 1837
599 20241209 091300 244523144 1762 1779 1782 1762 7171
600 20241209 091200 231851718 1784 1770 1784 1770 4621
601 20241209 091100 223648500 1768 1762 1768 1761 2346
602 20241209 091000 219508411 1762 1768 1768 1761 2916
603 20241209 090900 214366595 1768 1763 1768 1762 1586
604 20241209 090800 211566364 1768 1769 1775 1758 1707
605 20241209 090700 208546679 1769 1762 1769 1754 7657
606 20241209 090600 195038941 1755 1756 1756 1753 8677
607 20241209 090500 179812271 1756 1760 1760 1755 6783
608 20241209 090400 167892611 1760 1768 1770 1759 16261
609 20241209 090300 139228385 1768 1777 1785 1766 2115
610 20241209 090200 135480190 1777 1784 1785 1775 15933
611 20241209 090100 107147659 1784 1779 1784 1760 25625
612 20241209 090000 61753495 1780 1800 1818 1780 34366