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

631
043360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192900,84234434,1663,1663,1663,1663,3085
20241209,192800,84234434,1663,1663,1663,1663,0
20241209,192700,84234434,1663,1663,1663,1663,0
20241209,192600,84234434,1663,1663,1663,1663,0
20241209,192500,84234434,1663,1663,1663,1663,0
20241209,192400,84234434,1663,1663,1663,1663,0
20241209,192300,84234434,1663,1663,1663,1663,0
20241209,192200,84234434,1663,1663,1663,1663,0
20241209,192100,84234434,1663,1663,1663,1663,0
20241209,192000,84234434,1663,1663,1663,1663,0
20241209,191900,84234434,1663,1663,1663,1663,0
20241209,191800,84234434,1663,1663,1663,1663,0
20241209,191700,84234434,1663,1663,1663,1663,0
20241209,191600,84234434,1663,1663,1663,1663,0
20241209,191500,84234434,1663,1663,1663,1663,0
20241209,191400,84234434,1663,1663,1663,1663,0
20241209,191300,84234434,1663,1663,1663,1663,0
20241209,191200,84234434,1663,1663,1663,1663,0
20241209,191100,84234434,1663,1663,1663,1663,0
20241209,191000,84234434,1663,1663,1663,1663,0
20241209,190900,84234434,1663,1663,1663,1663,0
20241209,190800,84234434,1663,1663,1663,1663,0
20241209,190700,84234434,1663,1663,1663,1663,0
20241209,190600,84234434,1663,1663,1663,1663,0
20241209,190500,84234434,1663,1663,1663,1663,0
20241209,190400,84234434,1663,1663,1663,1663,0
20241209,190300,84234434,1663,1663,1663,1663,0
20241209,190200,84234434,1663,1663,1663,1663,0
20241209,190100,84234434,1663,1663,1663,1663,0
20241209,190000,84234434,1663,1663,1663,1663,0
20241209,185900,84234434,1663,1663,1663,1663,3085
20241209,185800,84234434,1663,1663,1663,1663,0
20241209,185700,84234434,1663,1663,1663,1663,0
20241209,185600,84234434,1663,1663,1663,1663,0
20241209,185500,84234434,1663,1663,1663,1663,0
20241209,185400,84234434,1663,1663,1663,1663,0
20241209,185300,84234434,1663,1663,1663,1663,0
20241209,185200,84234434,1663,1663,1663,1663,0
20241209,185100,84234434,1663,1663,1663,1663,0
20241209,185000,84234434,1663,1663,1663,1663,0
20241209,184900,84234434,1663,1663,1663,1663,0
20241209,184800,84234434,1663,1663,1663,1663,0
20241209,184700,84234434,1663,1663,1663,1663,0
20241209,184600,84234434,1663,1663,1663,1663,0
20241209,184500,84234434,1663,1663,1663,1663,0
20241209,184400,84234434,1663,1663,1663,1663,0
20241209,184300,84234434,1663,1663,1663,1663,0
20241209,184200,84234434,1663,1663,1663,1663,0
20241209,184100,84234434,1663,1663,1663,1663,0
20241209,184000,84234434,1663,1663,1663,1663,0
20241209,183900,84234434,1663,1663,1663,1663,0
20241209,183800,84234434,1663,1663,1663,1663,0
20241209,183700,84234434,1663,1663,1663,1663,0
20241209,183600,84234434,1663,1663,1663,1663,0
20241209,183500,84234434,1663,1663,1663,1663,0
20241209,183400,84234434,1663,1663,1663,1663,0
20241209,183300,84234434,1663,1663,1663,1663,0
20241209,183200,84234434,1663,1663,1663,1663,0
20241209,183100,84234434,1663,1663,1663,1663,0
20241209,183000,84234434,1663,1663,1663,1663,0
20241209,182900,84234434,1663,1663,1663,1663,3085
20241209,182800,84234434,1663,1663,1663,1663,0
20241209,182700,84234434,1663,1663,1663,1663,0
20241209,182600,84234434,1663,1663,1663,1663,0
20241209,182500,84234434,1663,1663,1663,1663,0
20241209,182400,84234434,1663,1663,1663,1663,0
20241209,182300,84234434,1663,1663,1663,1663,0
20241209,182200,84234434,1663,1663,1663,1663,0
20241209,182100,84234434,1663,1663,1663,1663,0
20241209,182000,84234434,1663,1663,1663,1663,0
20241209,181900,84234434,1663,1663,1663,1663,0
20241209,181800,84234434,1663,1663,1663,1663,0
20241209,181700,84234434,1663,1663,1663,1663,0
20241209,181600,84234434,1663,1663,1663,1663,0
20241209,181500,84234434,1663,1663,1663,1663,0
20241209,181400,84234434,1663,1663,1663,1663,0
20241209,181300,84234434,1663,1663,1663,1663,0
20241209,181200,84234434,1663,1663,1663,1663,0
20241209,181100,84234434,1663,1663,1663,1663,0
20241209,181000,84234434,1663,1663,1663,1663,0
20241209,180900,84234434,1663,1663,1663,1663,0
20241209,180800,84234434,1663,1663,1663,1663,0
20241209,180700,84234434,1663,1663,1663,1663,0
20241209,180600,84234434,1663,1663,1663,1663,0
20241209,180500,84234434,1663,1663,1663,1663,0
20241209,180400,84234434,1663,1663,1663,1663,0
20241209,180300,84234434,1663,1663,1663,1663,0
20241209,180200,84234434,1663,1663,1663,1663,0
20241209,180100,84234434,1663,1663,1663,1663,0
20241209,180000,84234434,1663,1663,1663,1663,0
20241209,175900,84234434,1663,1663,1663,1663,3085
20241209,175800,84234434,1663,1663,1663,1663,0
20241209,175700,84234434,1663,1663,1663,1663,0
20241209,175600,84234434,1663,1663,1663,1663,0
20241209,175500,84234434,1663,1663,1663,1663,0
20241209,175400,84234434,1663,1663,1663,1663,0
20241209,175300,84234434,1663,1663,1663,1663,0
20241209,175200,84234434,1663,1663,1663,1663,0
20241209,175100,84234434,1663,1663,1663,1663,0
20241209,175000,84234434,1663,1663,1663,1663,0
20241209,174900,84234434,1663,1663,1663,1663,0
20241209,174800,84234434,1663,1663,1663,1663,0
20241209,174700,84234434,1663,1663,1663,1663,0
20241209,174600,84234434,1663,1663,1663,1663,0
20241209,174500,84234434,1663,1663,1663,1663,0
20241209,174400,84234434,1663,1663,1663,1663,0
20241209,174300,84234434,1663,1663,1663,1663,0
20241209,174200,84234434,1663,1663,1663,1663,0
20241209,174100,84234434,1663,1663,1663,1663,0
20241209,174000,84234434,1663,1663,1663,1663,0
20241209,173900,84234434,1663,1663,1663,1663,0
20241209,173800,84234434,1663,1663,1663,1663,0
20241209,173700,84234434,1663,1663,1663,1663,0
20241209,173600,84234434,1663,1663,1663,1663,0
20241209,173500,84234434,1663,1663,1663,1663,0
20241209,173400,84234434,1663,1663,1663,1663,0
20241209,173300,84234434,1663,1663,1663,1663,0
20241209,173200,84234434,1663,1663,1663,1663,0
20241209,173100,84234434,1663,1663,1663,1663,0
20241209,173000,84234434,1663,1663,1663,1663,0
20241209,172900,84234434,1663,1663,1663,1663,3085
20241209,172800,84234434,1663,1663,1663,1663,0
20241209,172700,84234434,1663,1663,1663,1663,0
20241209,172600,84234434,1663,1663,1663,1663,0
20241209,172500,84234434,1663,1663,1663,1663,0
20241209,172400,84234434,1663,1663,1663,1663,0
20241209,172300,84234434,1663,1663,1663,1663,0
20241209,172200,84234434,1663,1663,1663,1663,0
20241209,172100,84234434,1663,1663,1663,1663,0
20241209,172000,84234434,1663,1663,1663,1663,0
20241209,171900,84234434,1663,1663,1663,1663,0
20241209,171800,84234434,1663,1663,1663,1663,0
20241209,171700,84234434,1663,1663,1663,1663,0
20241209,171600,84234434,1663,1663,1663,1663,0
20241209,171500,84234434,1663,1663,1663,1663,0
20241209,171400,84234434,1663,1663,1663,1663,0
20241209,171300,84234434,1663,1663,1663,1663,0
20241209,171200,84234434,1663,1663,1663,1663,0
20241209,171100,84234434,1663,1663,1663,1663,0
20241209,171000,84234434,1663,1663,1663,1663,0
20241209,170900,84234434,1663,1663,1663,1663,0
20241209,170800,84234434,1663,1663,1663,1663,0
20241209,170700,84234434,1663,1663,1663,1663,0
20241209,170600,84234434,1663,1663,1663,1663,0
20241209,170500,84234434,1663,1663,1663,1663,0
20241209,170400,84234434,1663,1663,1663,1663,0
20241209,170300,84234434,1663,1663,1663,1663,0
20241209,170200,84234434,1663,1663,1663,1663,0
20241209,170100,84234434,1663,1663,1663,1663,0
20241209,170000,84234434,1663,1663,1663,1663,0
20241209,165900,84234434,1663,1663,1663,1663,3085
20241209,165800,84234434,1663,1663,1663,1663,0
20241209,165700,84234434,1663,1663,1663,1663,0
20241209,165600,84234434,1663,1663,1663,1663,0
20241209,165500,84234434,1663,1663,1663,1663,0
20241209,165400,84234434,1663,1663,1663,1663,0
20241209,165300,84234434,1663,1663,1663,1663,0
20241209,165200,84234434,1663,1663,1663,1663,0
20241209,165100,84234434,1663,1663,1663,1663,0
20241209,165000,84234434,1663,1663,1663,1663,0
20241209,164900,84234434,1663,1663,1663,1663,0
20241209,164800,84234434,1663,1663,1663,1663,0
20241209,164700,84234434,1663,1663,1663,1663,0
20241209,164600,84234434,1663,1663,1663,1663,0
20241209,164500,84234434,1663,1663,1663,1663,0
20241209,164400,84234434,1663,1663,1663,1663,0
20241209,164300,84234434,1663,1663,1663,1663,0
20241209,164200,84234434,1663,1663,1663,1663,0
20241209,164100,84234434,1663,1663,1663,1663,0
20241209,164000,84234434,1663,1663,1663,1663,0
20241209,163900,84234434,1663,1663,1663,1663,0
20241209,163800,84234434,1663,1663,1663,1663,0
20241209,163700,84234434,1663,1663,1663,1663,0
20241209,163600,84234434,1663,1663,1663,1663,0
20241209,163500,84234434,1663,1663,1663,1663,0
20241209,163400,84234434,1663,1663,1663,1663,0
20241209,163300,84234434,1663,1663,1663,1663,0
20241209,163200,84234434,1663,1663,1663,1663,0
20241209,163100,84234434,1663,1663,1663,1663,0
20241209,163000,84234434,1663,1663,1663,1663,0
20241209,162900,84234434,1663,1663,1663,1663,3085
20241209,162800,84234434,1663,1663,1663,1663,0
20241209,162700,84234434,1663,1663,1663,1663,0
20241209,162600,84234434,1663,1663,1663,1663,0
20241209,162500,84234434,1663,1663,1663,1663,0
20241209,162400,84234434,1663,1663,1663,1663,0
20241209,162300,84234434,1663,1663,1663,1663,0
20241209,162200,84234434,1663,1663,1663,1663,0
20241209,162100,84234434,1663,1663,1663,1663,0
20241209,162000,84234434,1663,1663,1663,1663,0
20241209,161900,84234434,1663,1663,1663,1663,0
20241209,161800,84234434,1663,1663,1663,1663,0
20241209,161700,84234434,1663,1663,1663,1663,0
20241209,161600,84234434,1663,1663,1663,1663,0
20241209,161500,84234434,1663,1663,1663,1663,0
20241209,161400,84234434,1663,1663,1663,1663,0
20241209,161300,84234434,1663,1663,1663,1663,0
20241209,161200,84234434,1663,1663,1663,1663,0
20241209,161100,84234434,1663,1663,1663,1663,0
20241209,161000,84234434,1663,1663,1663,1663,0
20241209,160900,84234434,1663,1663,1663,1663,0
20241209,160800,84234434,1663,1663,1663,1663,0
20241209,160700,84234434,1663,1663,1663,1663,0
20241209,160600,84234434,1663,1663,1663,1663,0
20241209,160500,84234434,1663,1663,1663,1663,0
20241209,160400,84234434,1663,1663,1663,1663,0
20241209,160300,84234434,1663,1663,1663,1663,0
20241209,160200,84234434,1663,1663,1663,1663,0
20241209,160100,84234434,1663,1663,1663,1663,0
20241209,160000,84234434,1663,1663,1663,1663,0
20241209,155900,84234434,1663,1663,1663,1663,3085
20241209,155800,84234434,1663,1663,1663,1663,0
20241209,155700,84234434,1663,1663,1663,1663,0
20241209,155600,84234434,1663,1663,1663,1663,0
20241209,155500,84234434,1663,1663,1663,1663,0
20241209,155400,84234434,1663,1663,1663,1663,0
20241209,155300,84234434,1663,1663,1663,1663,0
20241209,155200,84234434,1663,1663,1663,1663,0
20241209,155100,84234434,1663,1663,1663,1663,0
20241209,155000,84234434,1663,1663,1663,1663,0
20241209,154900,84234434,1663,1663,1663,1663,0
20241209,154800,84234434,1663,1663,1663,1663,0
20241209,154700,84234434,1663,1663,1663,1663,0
20241209,154600,84234434,1663,1663,1663,1663,0
20241209,154500,84234434,1663,1663,1663,1663,0
20241209,154400,84234434,1663,1663,1663,1663,0
20241209,154300,84234434,1663,1663,1663,1663,0
20241209,154200,84234434,1663,1663,1663,1663,0
20241209,154100,84234434,1663,1663,1663,1663,0
20241209,154000,84234434,1663,1663,1663,1663,0
20241209,153900,84234434,1663,1663,1663,1663,0
20241209,153800,84234434,1663,1663,1663,1663,0
20241209,153700,84234434,1663,1663,1663,1663,0
20241209,153600,84234434,1663,1663,1663,1663,0
20241209,153500,84234434,1663,1663,1663,1663,0
20241209,153400,84234434,1663,1663,1663,1663,0
20241209,153300,84234434,1663,1663,1663,1663,0
20241209,153200,84234434,1663,1663,1663,1663,0
20241209,153100,84234434,1663,1663,1663,1663,0
20241209,153000,84234434,1663,1663,1663,1663,3085
20241209,152900,79104079,1701,1701,1701,1701,0
20241209,152800,79104079,1701,1701,1701,1701,0
20241209,152700,79104079,1701,1701,1701,1701,0
20241209,152600,79104079,1701,1701,1701,1701,0
20241209,152500,79104079,1701,1701,1701,1701,0
20241209,152400,79104079,1701,1701,1701,1701,0
20241209,152300,79104079,1701,1701,1701,1701,0
20241209,152200,79104079,1701,1701,1701,1701,0
20241209,152100,79104079,1701,1701,1701,1701,0
20241209,152000,79104079,1701,1701,1701,1701,0
20241209,151900,79104079,1701,1701,1701,1701,101
20241209,151800,78932278,1674,1674,1674,1674,1
20241209,151700,78930604,1673,1673,1673,1673,2
20241209,151600,78927258,1673,1674,1674,1673,3001
20241209,151500,73903585,1674,1674,1674,1674,2
20241209,151400,73900237,1674,1674,1674,1674,1
20241209,151300,73898563,1674,1674,1674,1674,2
20241209,151200,73895215,1674,1674,1674,1674,1
20241209,151100,73893541,1674,1674,1674,1674,2
20241209,151000,73890193,1674,1674,1674,1674,1
20241209,150900,73888519,1701,1695,1701,1674,48
20241209,150800,73807029,1674,1674,1674,1674,1
20241209,150700,73805355,1674,1674,1674,1674,2
20241209,150600,73802007,1674,1679,1679,1674,15
20241209,150500,73776827,1674,1674,1674,1674,2
20241209,150400,73773479,1674,1679,1679,1674,306
20241209,150300,73259710,1679,1679,1679,1679,2
20241209,150200,73256352,1679,1679,1679,1679,1
20241209,150100,73254673,1679,1679,1679,1679,2
20241209,150000,73251315,1679,1679,1679,1679,1
20241209,145900,73249636,1679,1679,1679,1679,2
20241209,145800,73246278,1679,1679,1679,1679,1
20241209,145700,73244599,1679,1679,1679,1679,2
20241209,145600,73241241,1679,1679,1679,1679,1
20241209,145500,73239562,1679,1679,1679,1679,2
20241209,145400,73236204,1679,1679,1679,1679,1
20241209,145300,73234525,1679,1679,1679,1679,2
20241209,145200,73231167,1679,1679,1679,1679,1
20241209,145100,73229488,1679,1679,1679,1679,2
20241209,145000,73226130,1679,1679,1679,1679,1
20241209,144900,73224451,1679,1679,1679,1679,2
20241209,144800,73221093,1679,1679,1679,1679,1
20241209,144700,73219414,1679,1679,1679,1679,2
20241209,144600,73216056,1679,1679,1679,1679,1
20241209,144500,73214377,1679,1679,1679,1679,2
20241209,144400,73211019,1679,1679,1679,1679,1
20241209,144300,73209340,1679,1679,1679,1679,2
20241209,144200,73205982,1679,1679,1679,1679,1
20241209,144100,73204303,1679,1679,1679,1679,2
20241209,144000,73200945,1679,1679,1679,1679,1
20241209,143900,73199266,1679,1695,1695,1679,31
20241209,143800,73146753,1679,1679,1679,1679,1
20241209,143700,73145074,1679,1679,1679,1679,2
20241209,143600,73141716,1679,1679,1679,1679,1
20241209,143500,73140037,1679,1679,1679,1679,2
20241209,143400,73136679,1679,1679,1679,1679,1
20241209,143300,73135000,1679,1695,1695,1679,3
20241209,143200,73129947,1679,1679,1679,1679,1
20241209,143100,73128268,1679,1679,1679,1679,2
20241209,143000,73124910,1679,1679,1679,1679,1
20241209,142900,73123231,1679,1679,1679,1679,2
20241209,142800,73119873,1679,1679,1679,1679,1
20241209,142700,73118194,1679,1679,1679,1679,2
20241209,142600,73114836,1679,1679,1679,1679,1
20241209,142500,73113157,1679,1679,1679,1679,2
20241209,142400,73109799,1679,1679,1679,1679,1
20241209,142300,73108120,1679,1679,1679,1679,2
20241209,142200,73104762,1679,1679,1679,1679,1
20241209,142100,73103083,1679,1679,1679,1679,2
20241209,142000,73099725,1679,1679,1679,1679,1
20241209,141900,73098046,1679,1679,1679,1679,2
20241209,141800,73094688,1679,1679,1679,1679,1
20241209,141700,73093009,1679,1679,1679,1679,2
20241209,141600,73089651,1679,1679,1679,1679,1
20241209,141500,73087972,1695,1679,1695,1679,21
20241209,141400,73052409,1679,1679,1679,1679,2
20241209,141300,73049051,1677,1694,1694,1677,160
20241209,141200,72778028,1676,1677,1677,1676,2308
20241209,141100,68907538,1677,1677,1677,1677,1
20241209,141000,68905861,1677,1677,1677,1677,2
20241209,140900,68902507,1677,1677,1677,1677,1
20241209,140800,68900830,1675,1675,1675,1675,2
20241209,140700,68897480,1675,1675,1675,1675,1
20241209,140600,68895805,1675,1675,1675,1675,2
20241209,140500,68892455,1695,1675,1695,1675,20
20241209,140400,68858621,1675,1675,1675,1675,2
20241209,140300,68855271,1675,1675,1675,1675,1
20241209,140200,68853596,1675,1675,1675,1675,2
20241209,140100,68850246,1675,1675,1675,1675,1
20241209,140000,68848571,1675,1675,1675,1675,2
20241209,135900,68845221,1675,1675,1675,1675,1
20241209,135800,68843546,1675,1675,1675,1675,2
20241209,135700,68840196,1675,1675,1675,1675,1
20241209,135600,68838521,1675,1675,1675,1675,2
20241209,135500,68835171,1693,1675,1693,1675,20
20241209,135400,68801331,1674,1674,1674,1674,2
20241209,135300,68797983,1673,1695,1695,1673,2
20241209,135200,68794615,1672,1695,1695,1672,3
20241209,135100,68789576,1671,1684,1695,1671,4
20241209,135000,68782842,1670,1675,1675,1670,666
20241209,134900,67667302,1670,1670,1670,1670,1
20241209,134800,67665632,1670,1670,1670,1670,2
20241209,134700,67662292,1670,1670,1670,1670,1
20241209,134600,67660622,1670,1670,1670,1670,2
20241209,134500,67657282,1675,1670,1675,1670,20
20241209,134400,67623787,1670,1670,1670,1670,2
20241209,134300,67620447,1670,1670,1670,1670,1
20241209,134200,67618777,1674,1675,1675,1674,874
20241209,134100,66154829,1685,1675,1685,1675,107
20241209,134000,65974544,1675,1675,1675,1675,2
20241209,133900,65971194,1674,1674,1674,1674,1
20241209,133800,65969520,1685,1696,1696,1680,3836
20241209,133700,59496699,1685,1734,1735,1685,616
20241209,133600,58450059,1674,1674,1674,1674,2
20241209,133500,58446711,1735,1674,1735,1674,20
20241209,133400,58412072,1674,1674,1674,1674,2
20241209,133300,58408724,1674,1674,1674,1674,1
20241209,133200,58407050,1670,1670,1670,1670,2
20241209,133100,58403710,1669,1669,1669,1669,1
20241209,133000,58402041,1695,1667,1695,1667,50
20241209,132900,58317365,1667,1667,1667,1667,1
20241209,132800,58315698,1667,1667,1667,1667,2
20241209,132700,58312364,1667,1667,1667,1667,1
20241209,132600,58310697,1667,1667,1667,1667,2
20241209,132500,58307363,1694,1667,1694,1667,20
20241209,132400,58273510,1667,1667,1667,1667,2
20241209,132300,58270176,1667,1667,1667,1667,1
20241209,132200,58268509,1667,1667,1667,1667,2
20241209,132100,58265175,1667,1667,1667,1667,1
20241209,132000,58263508,1667,1667,1667,1667,2
20241209,131900,58260174,1667,1667,1667,1667,1
20241209,131800,58258507,1667,1667,1667,1667,2
20241209,131700,58255173,1666,1666,1666,1666,1
20241209,131600,58253507,1666,1666,1666,1666,2
20241209,131500,58250175,1695,1663,1695,1663,370
20241209,131400,57634284,1663,1663,1663,1663,2
20241209,131300,57630958,1663,1663,1663,1663,1
20241209,131200,57629295,1663,1663,1663,1663,2
20241209,131100,57625969,1660,1679,1679,1660,2
20241209,131000,57622630,1679,1680,1680,1679,318
20241209,130900,57088591,1679,1679,1679,1679,2
20241209,130800,57085233,1679,1679,1679,1679,1
20241209,130700,57083554,1679,1679,1679,1679,2
20241209,130600,57080196,1679,1679,1679,1679,1
20241209,130500,57078517,1680,1679,1680,1679,21
20241209,130400,57043239,1679,1679,1679,1679,1
20241209,130300,57041560,1679,1679,1679,1679,2
20241209,130200,57038202,1679,1679,1679,1679,1
20241209,130100,57036523,1679,1679,1679,1679,2
20241209,130000,57033165,1679,1679,1679,1679,26
20241209,125900,56989511,1679,1679,1679,1679,2
20241209,125800,56986153,1679,1679,1679,1679,1
20241209,125700,56984474,1679,1679,1679,1679,2
20241209,125600,56981116,1679,1679,1679,1679,1
20241209,125500,56979437,1680,1679,1680,1679,217
20241209,125400,56615074,1660,1660,1660,1660,1
20241209,125300,56613414,1660,1660,1660,1660,2
20241209,125200,56610094,1660,1660,1660,1660,1
20241209,125100,56608434,1660,1660,1660,1660,2
20241209,125000,56605114,1660,1660,1660,1660,1
20241209,124900,56603454,1659,1659,1659,1659,2
20241209,124800,56600136,1659,1659,1659,1659,1
20241209,124700,56598477,1659,1659,1659,1659,2
20241209,124600,56595159,1659,1659,1659,1659,1
20241209,124500,56593500,1680,1659,1680,1659,22
20241209,124400,56556612,1659,1659,1659,1659,2
20241209,124300,56553294,1659,1659,1659,1659,2
20241209,124200,56549976,1659,1659,1659,1659,1
20241209,124100,56548317,1659,1659,1659,1659,2
20241209,124000,56544999,1659,1659,1659,1659,1
20241209,123900,56543340,1660,1660,1660,1659,331
20241209,123800,55993904,1660,1660,1660,1660,1
20241209,123700,55992244,1660,1660,1660,1660,2
20241209,123600,55988924,1660,1660,1660,1660,1
20241209,123500,55987264,1660,1660,1660,1660,2
20241209,123400,55983944,1660,1660,1660,1660,1
20241209,123300,55982284,1660,1660,1660,1660,2
20241209,123200,55978964,1660,1670,1670,1660,405
20241209,123100,55306104,1660,1660,1660,1660,2
20241209,123000,55302784,1659,1659,1659,1659,1
20241209,122900,55301125,1659,1659,1659,1659,2
20241209,122800,55297807,1660,1660,1660,1660,9
20241209,122700,55282867,1660,1660,1660,1660,2
20241209,122600,55279547,1660,1660,1660,1660,2
20241209,122500,55276227,1659,1659,1659,1659,2
20241209,122400,55272909,1660,1660,1660,1660,20
20241209,122300,55239709,1660,1660,1660,1660,2
20241209,122200,55236389,1660,1679,1679,1660,2
20241209,122100,55233050,1660,1660,1660,1660,2
20241209,122000,55229730,1660,1660,1660,1660,1
20241209,121900,55228070,1660,1660,1660,1660,2
20241209,121800,55224750,1661,1661,1661,1661,1
20241209,121700,55223089,1660,1661,1661,1660,2
20241209,121600,55219768,1660,1660,1660,1660,1
20241209,121500,55218108,1660,1660,1660,1660,2
20241209,121400,55214788,1660,1660,1660,1660,1
20241209,121300,55213128,1660,1660,1660,1660,714
20241209,121200,54027888,1660,1660,1660,1660,1
20241209,121100,54026228,1660,1660,1660,1660,2
20241209,121000,54022908,1660,1660,1660,1660,1
20241209,120900,54021248,1660,1660,1660,1660,2
20241209,120800,54017928,1660,1660,1660,1660,2
20241209,120700,54014608,1660,1660,1660,1660,1
20241209,120600,54012948,1660,1660,1660,1660,2
20241209,120500,54009628,1660,1660,1661,1660,357
20241209,120400,53416830,1660,1660,1660,1660,2
20241209,120300,53413510,1660,1660,1660,1660,1
20241209,120200,53411850,1660,1660,1660,1660,2
20241209,120100,53408530,1660,1660,1660,1660,1
20241209,120000,53406870,1660,1661,1661,1660,2960
20241209,115900,48490312,1660,1661,1661,1660,277
20241209,115800,48030243,1661,1661,1661,1661,2
20241209,115700,48026921,1661,1661,1661,1661,1
20241209,115600,48025260,1661,1661,1661,1661,2
20241209,115500,48021938,1661,1661,1661,1661,178
20241209,115400,47726280,1661,1661,1661,1661,2
20241209,115300,47722958,1660,1660,1660,1660,1
20241209,115200,47721298,1660,1673,1673,1660,3
20241209,115100,47716305,1660,1660,1660,1660,1
20241209,115000,47714645,1660,1666,1666,1660,1156
20241209,114900,45792134,1666,1666,1666,1666,1
20241209,114800,45790468,1666,1666,1666,1666,2
20241209,114700,45787136,1666,1666,1666,1666,85
20241209,114600,45645526,1666,1666,1666,1666,2
20241209,114500,45642194,1666,1666,1666,1666,76
20241209,114400,45515578,1666,1666,1666,1666,2
20241209,114300,45512246,1665,1666,1666,1665,601
20241209,114200,44510981,1665,1666,1666,1665,26
20241209,114100,44467674,1666,1666,1666,1665,164
20241209,114000,44194451,1665,1665,1665,1665,2
20241209,113900,44191121,1665,1665,1665,1665,1
20241209,113800,44189456,1665,1666,1666,1665,647
20241209,113700,43111562,1666,1666,1666,1666,89
20241209,113600,42963288,1666,1666,1666,1666,2
20241209,113500,42959956,1666,1666,1666,1666,1
20241209,113400,42958290,1666,1667,1667,1666,38
20241209,113300,42894946,1666,1667,1667,1666,112
20241209,113200,42708243,1666,1667,1667,1666,164
20241209,113100,42434866,1667,1667,1667,1667,1
20241209,113000,42433199,1667,1667,1667,1667,2
20241209,112900,42429865,1667,1667,1667,1667,1
20241209,112800,42428198,1667,1667,1667,1667,2
20241209,112700,42424864,1667,1667,1667,1667,1
20241209,112600,42423197,1667,1667,1667,1667,297
20241209,112500,41928098,1667,1667,1667,1667,1
20241209,112400,41926431,1667,1672,1672,1666,902
20241209,112300,40421199,1672,1672,1672,1672,1
20241209,112200,40419527,1672,1672,1672,1672,2
20241209,112100,40416183,1672,1672,1672,1672,1
20241209,112000,40414511,1672,1672,1672,1672,2
20241209,111900,40411167,1672,1672,1672,1672,1
20241209,111800,40409495,1670,1686,1690,1670,3602
20241209,111700,34326979,1669,1669,1669,1669,1
20241209,111600,34325310,1668,1668,1668,1668,2
20241209,111500,34321974,1670,1671,1671,1668,340
20241209,111400,33754094,1671,1671,1671,1671,2
20241209,111300,33750752,1687,1671,1687,1671,50
20241209,111200,33667015,1670,1670,1670,1670,2
20241209,111100,33663675,1670,1673,1673,1670,807
20241209,111000,32314151,1671,1673,1688,1671,212
20241209,110900,31959482,1673,1673,1673,1671,889
20241209,110800,30472215,1673,1674,1675,1673,547
20241209,110700,29556723,1674,1675,1675,1674,112
20241209,110600,29369231,1676,1680,1680,1676,297
20241209,110500,28870677,1680,1680,1680,1680,2
20241209,110400,28867317,1680,1680,1680,1680,1
20241209,110300,28865637,1680,1680,1680,1680,2
20241209,110200,28862277,1680,1680,1680,1680,1
20241209,110100,28860597,1680,1680,1680,1680,2
20241209,110000,28857237,1680,1680,1680,1680,1
20241209,105900,28855557,1680,1680,1680,1680,2
20241209,105800,28852197,1680,1680,1680,1680,1
20241209,105700,28850517,1680,1680,1680,1680,2
20241209,105600,28847157,1680,1680,1680,1680,1
20241209,105500,28845477,1680,1680,1680,1680,2
20241209,105400,28842117,1680,1690,1690,1680,21
20241209,105300,28806637,1680,1680,1680,1680,2
20241209,105200,28803277,1680,1680,1680,1680,1
20241209,105100,28801597,1680,1680,1680,1680,2
20241209,105000,28798237,1680,1680,1680,1680,2
20241209,104900,28794877,1680,1688,1688,1680,31
20241209,104800,28742565,1679,1682,1682,1679,73
20241209,104700,28619944,1682,1682,1682,1682,2
20241209,104600,28616580,1682,1682,1682,1682,1
20241209,104500,28614898,1682,1682,1682,1682,2
20241209,104400,28611534,1682,1682,1682,1682,1
20241209,104300,28609852,1682,1682,1682,1682,2
20241209,104200,28606488,1682,1682,1682,1682,1
20241209,104100,28604806,1682,1682,1682,1682,2
20241209,104000,28601442,1682,1682,1682,1682,1
20241209,103900,28599760,1682,1682,1682,1682,2
20241209,103800,28596396,1682,1682,1682,1682,1
20241209,103700,28594714,1682,1682,1682,1682,2
20241209,103600,28591350,1684,1694,1695,1684,25
20241209,103500,28548988,1684,1684,1684,1684,2
20241209,103400,28545620,1684,1684,1684,1684,1
20241209,103300,28543936,1684,1685,1685,1684,102
20241209,103200,28372068,1685,1708,1708,1685,2
20241209,103100,28368675,1685,1685,1685,1685,2
20241209,103000,28365305,1686,1686,1686,1686,101
20241209,102900,28195019,1686,1686,1686,1686,2
20241209,102800,28191647,1686,1686,1686,1686,1
20241209,102700,28189961,1686,1687,1687,1686,102
20241209,102600,28017921,1687,1687,1687,1687,1
20241209,102500,28016234,1685,1685,1685,1685,2
20241209,102400,28012864,1685,1685,1685,1685,1
20241209,102300,28011179,1685,1685,1685,1685,2
20241209,102200,28007809,1685,1685,1685,1685,1
20241209,102100,28006124,1683,1683,1683,1683,2
20241209,102000,28002758,1680,1702,1702,1680,676
20241209,101900,26861413,1702,1702,1702,1702,2
20241209,101800,26858009,1702,1709,1709,1702,2
20241209,101700,26854598,1703,1703,1703,1703,2
20241209,101600,26851192,1701,1701,1701,1701,1
20241209,101500,26849491,1706,1706,1706,1706,2
20241209,101400,26846079,1706,1706,1706,1706,1
20241209,101300,26844373,1706,1706,1706,1706,2
20241209,101200,26840961,1702,1702,1702,1702,1
20241209,101100,26839259,1700,1700,1700,1700,2
20241209,101000,26835859,1760,1699,1760,1699,2
20241209,100900,26832400,1699,1699,1699,1699,2
20241209,100800,26829002,1697,1697,1697,1697,1
20241209,100700,26827305,1695,1695,1695,1695,2
20241209,100600,26823915,1695,1757,1762,1695,701
20241209,100500,25589086,1692,1692,1692,1692,2
20241209,100400,25585702,1692,1692,1692,1692,1
20241209,100300,25584010,1689,1689,1689,1689,2
20241209,100200,25580632,1686,1686,1686,1686,2
20241209,100100,25577260,1683,1683,1683,1683,1
20241209,100000,25575577,1681,1681,1681,1681,2
20241209,095900,25572215,1681,1681,1681,1681,1
20241209,095800,25570534,1681,1681,1681,1681,2
20241209,095700,25567172,1681,1681,1681,1681,1
20241209,095600,25565491,1681,1681,1681,1681,2
20241209,095500,25562129,1760,1765,1765,1679,3
20241209,095400,25556925,1679,1700,1766,1679,1923
20241209,095300,22196392,1700,1677,1700,1677,153
20241209,095200,21936315,1677,1677,1677,1677,2
20241209,095100,21932961,1677,1677,1677,1677,1
20241209,095000,21931284,1700,1677,1700,1677,3
20241209,094900,21926230,1700,1675,1700,1675,2
20241209,094800,21922855,1674,1674,1674,1674,2
20241209,094700,21919507,1674,1674,1674,1674,1
20241209,094600,21917833,1700,1700,1700,1674,14
20241209,094500,21894085,1673,1673,1673,1673,1
20241209,094400,21892412,1673,1676,1676,1673,324
20241209,094300,21350194,1676,1676,1676,1676,1
20241209,094200,21348518,1676,1676,1676,1676,2
20241209,094100,21345166,1676,1676,1676,1676,1
20241209,094000,21343490,1676,1678,1678,1676,397
20241209,093900,20677706,1678,1700,1700,1678,7
20241209,093800,20665828,1678,1678,1678,1678,2
20241209,093700,20662472,1679,1677,1679,1677,101
20241209,093600,20492895,1676,1676,1676,1676,2
20241209,093500,20489543,1676,1675,1676,1675,99
20241209,093400,20323620,1675,1680,1680,1675,762
20241209,093300,19045086,1680,1680,1680,1680,1
20241209,093200,19043406,1674,1707,1707,1674,4
20241209,093100,19036644,1707,1674,1707,1674,2
20241209,093000,19033263,1676,1670,1676,1670,393
20241209,092900,18374607,1708,1668,1708,1668,3
20241209,092800,18369524,1667,1667,1667,1667,2
20241209,092700,18366190,1667,1708,1708,1667,51
20241209,092600,18279123,1708,1708,1708,1667,13
20241209,092500,18257001,1708,1667,1708,1667,2
20241209,092400,18253626,1708,1707,1708,1667,4
20241209,092300,18246877,1666,1666,1666,1666,1
20241209,092200,18245211,1664,1664,1664,1664,2
20241209,092100,18241883,1664,1707,1707,1664,3
20241209,092000,18236805,1663,1707,1708,1663,32
20241209,091900,18182255,1661,1661,1661,1661,1
20241209,091800,18180594,1707,1665,1707,1658,606
20241209,091700,17173470,1708,1708,1708,1664,3
20241209,091600,17168390,1707,1708,1708,1660,202
20241209,091500,16823572,1708,1715,1715,1657,32
20241209,091400,16768757,1715,1715,1715,1657,4
20241209,091300,16762013,1657,1657,1657,1657,1
20241209,091200,16760356,1656,1656,1656,1656,2
20241209,091100,16757044,1654,1690,1690,1650,921
20241209,091000,15220340,1690,1690,1690,1690,2
20241209,090900,15216960,1684,1739,1739,1684,11
20241209,090800,15197886,1683,1683,1683,1683,2
20241209,090700,15194520,1682,1682,1682,1682,1
20241209,090600,15192838,1682,1682,1682,1682,2
20241209,090500,15189474,1681,1681,1681,1681,1
20241209,090400,15187793,1691,1713,1713,1661,3457
20241209,090300,9383987,1750,1767,1767,1750,883
20241209,090200,7827356,1751,1751,1751,1751,2
20241209,090100,7823854,1750,1750,1750,1750,1
20241209,090000,7822104,1754,1767,1767,1754,4427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192900 84234434 1663 1663 1663 1663 3085
3 20241209 192800 84234434 1663 1663 1663 1663 0
4 20241209 192700 84234434 1663 1663 1663 1663 0
5 20241209 192600 84234434 1663 1663 1663 1663 0
6 20241209 192500 84234434 1663 1663 1663 1663 0
7 20241209 192400 84234434 1663 1663 1663 1663 0
8 20241209 192300 84234434 1663 1663 1663 1663 0
9 20241209 192200 84234434 1663 1663 1663 1663 0
10 20241209 192100 84234434 1663 1663 1663 1663 0
11 20241209 192000 84234434 1663 1663 1663 1663 0
12 20241209 191900 84234434 1663 1663 1663 1663 0
13 20241209 191800 84234434 1663 1663 1663 1663 0
14 20241209 191700 84234434 1663 1663 1663 1663 0
15 20241209 191600 84234434 1663 1663 1663 1663 0
16 20241209 191500 84234434 1663 1663 1663 1663 0
17 20241209 191400 84234434 1663 1663 1663 1663 0
18 20241209 191300 84234434 1663 1663 1663 1663 0
19 20241209 191200 84234434 1663 1663 1663 1663 0
20 20241209 191100 84234434 1663 1663 1663 1663 0
21 20241209 191000 84234434 1663 1663 1663 1663 0
22 20241209 190900 84234434 1663 1663 1663 1663 0
23 20241209 190800 84234434 1663 1663 1663 1663 0
24 20241209 190700 84234434 1663 1663 1663 1663 0
25 20241209 190600 84234434 1663 1663 1663 1663 0
26 20241209 190500 84234434 1663 1663 1663 1663 0
27 20241209 190400 84234434 1663 1663 1663 1663 0
28 20241209 190300 84234434 1663 1663 1663 1663 0
29 20241209 190200 84234434 1663 1663 1663 1663 0
30 20241209 190100 84234434 1663 1663 1663 1663 0
31 20241209 190000 84234434 1663 1663 1663 1663 0
32 20241209 185900 84234434 1663 1663 1663 1663 3085
33 20241209 185800 84234434 1663 1663 1663 1663 0
34 20241209 185700 84234434 1663 1663 1663 1663 0
35 20241209 185600 84234434 1663 1663 1663 1663 0
36 20241209 185500 84234434 1663 1663 1663 1663 0
37 20241209 185400 84234434 1663 1663 1663 1663 0
38 20241209 185300 84234434 1663 1663 1663 1663 0
39 20241209 185200 84234434 1663 1663 1663 1663 0
40 20241209 185100 84234434 1663 1663 1663 1663 0
41 20241209 185000 84234434 1663 1663 1663 1663 0
42 20241209 184900 84234434 1663 1663 1663 1663 0
43 20241209 184800 84234434 1663 1663 1663 1663 0
44 20241209 184700 84234434 1663 1663 1663 1663 0
45 20241209 184600 84234434 1663 1663 1663 1663 0
46 20241209 184500 84234434 1663 1663 1663 1663 0
47 20241209 184400 84234434 1663 1663 1663 1663 0
48 20241209 184300 84234434 1663 1663 1663 1663 0
49 20241209 184200 84234434 1663 1663 1663 1663 0
50 20241209 184100 84234434 1663 1663 1663 1663 0
51 20241209 184000 84234434 1663 1663 1663 1663 0
52 20241209 183900 84234434 1663 1663 1663 1663 0
53 20241209 183800 84234434 1663 1663 1663 1663 0
54 20241209 183700 84234434 1663 1663 1663 1663 0
55 20241209 183600 84234434 1663 1663 1663 1663 0
56 20241209 183500 84234434 1663 1663 1663 1663 0
57 20241209 183400 84234434 1663 1663 1663 1663 0
58 20241209 183300 84234434 1663 1663 1663 1663 0
59 20241209 183200 84234434 1663 1663 1663 1663 0
60 20241209 183100 84234434 1663 1663 1663 1663 0
61 20241209 183000 84234434 1663 1663 1663 1663 0
62 20241209 182900 84234434 1663 1663 1663 1663 3085
63 20241209 182800 84234434 1663 1663 1663 1663 0
64 20241209 182700 84234434 1663 1663 1663 1663 0
65 20241209 182600 84234434 1663 1663 1663 1663 0
66 20241209 182500 84234434 1663 1663 1663 1663 0
67 20241209 182400 84234434 1663 1663 1663 1663 0
68 20241209 182300 84234434 1663 1663 1663 1663 0
69 20241209 182200 84234434 1663 1663 1663 1663 0
70 20241209 182100 84234434 1663 1663 1663 1663 0
71 20241209 182000 84234434 1663 1663 1663 1663 0
72 20241209 181900 84234434 1663 1663 1663 1663 0
73 20241209 181800 84234434 1663 1663 1663 1663 0
74 20241209 181700 84234434 1663 1663 1663 1663 0
75 20241209 181600 84234434 1663 1663 1663 1663 0
76 20241209 181500 84234434 1663 1663 1663 1663 0
77 20241209 181400 84234434 1663 1663 1663 1663 0
78 20241209 181300 84234434 1663 1663 1663 1663 0
79 20241209 181200 84234434 1663 1663 1663 1663 0
80 20241209 181100 84234434 1663 1663 1663 1663 0
81 20241209 181000 84234434 1663 1663 1663 1663 0
82 20241209 180900 84234434 1663 1663 1663 1663 0
83 20241209 180800 84234434 1663 1663 1663 1663 0
84 20241209 180700 84234434 1663 1663 1663 1663 0
85 20241209 180600 84234434 1663 1663 1663 1663 0
86 20241209 180500 84234434 1663 1663 1663 1663 0
87 20241209 180400 84234434 1663 1663 1663 1663 0
88 20241209 180300 84234434 1663 1663 1663 1663 0
89 20241209 180200 84234434 1663 1663 1663 1663 0
90 20241209 180100 84234434 1663 1663 1663 1663 0
91 20241209 180000 84234434 1663 1663 1663 1663 0
92 20241209 175900 84234434 1663 1663 1663 1663 3085
93 20241209 175800 84234434 1663 1663 1663 1663 0
94 20241209 175700 84234434 1663 1663 1663 1663 0
95 20241209 175600 84234434 1663 1663 1663 1663 0
96 20241209 175500 84234434 1663 1663 1663 1663 0
97 20241209 175400 84234434 1663 1663 1663 1663 0
98 20241209 175300 84234434 1663 1663 1663 1663 0
99 20241209 175200 84234434 1663 1663 1663 1663 0
100 20241209 175100 84234434 1663 1663 1663 1663 0
101 20241209 175000 84234434 1663 1663 1663 1663 0
102 20241209 174900 84234434 1663 1663 1663 1663 0
103 20241209 174800 84234434 1663 1663 1663 1663 0
104 20241209 174700 84234434 1663 1663 1663 1663 0
105 20241209 174600 84234434 1663 1663 1663 1663 0
106 20241209 174500 84234434 1663 1663 1663 1663 0
107 20241209 174400 84234434 1663 1663 1663 1663 0
108 20241209 174300 84234434 1663 1663 1663 1663 0
109 20241209 174200 84234434 1663 1663 1663 1663 0
110 20241209 174100 84234434 1663 1663 1663 1663 0
111 20241209 174000 84234434 1663 1663 1663 1663 0
112 20241209 173900 84234434 1663 1663 1663 1663 0
113 20241209 173800 84234434 1663 1663 1663 1663 0
114 20241209 173700 84234434 1663 1663 1663 1663 0
115 20241209 173600 84234434 1663 1663 1663 1663 0
116 20241209 173500 84234434 1663 1663 1663 1663 0
117 20241209 173400 84234434 1663 1663 1663 1663 0
118 20241209 173300 84234434 1663 1663 1663 1663 0
119 20241209 173200 84234434 1663 1663 1663 1663 0
120 20241209 173100 84234434 1663 1663 1663 1663 0
121 20241209 173000 84234434 1663 1663 1663 1663 0
122 20241209 172900 84234434 1663 1663 1663 1663 3085
123 20241209 172800 84234434 1663 1663 1663 1663 0
124 20241209 172700 84234434 1663 1663 1663 1663 0
125 20241209 172600 84234434 1663 1663 1663 1663 0
126 20241209 172500 84234434 1663 1663 1663 1663 0
127 20241209 172400 84234434 1663 1663 1663 1663 0
128 20241209 172300 84234434 1663 1663 1663 1663 0
129 20241209 172200 84234434 1663 1663 1663 1663 0
130 20241209 172100 84234434 1663 1663 1663 1663 0
131 20241209 172000 84234434 1663 1663 1663 1663 0
132 20241209 171900 84234434 1663 1663 1663 1663 0
133 20241209 171800 84234434 1663 1663 1663 1663 0
134 20241209 171700 84234434 1663 1663 1663 1663 0
135 20241209 171600 84234434 1663 1663 1663 1663 0
136 20241209 171500 84234434 1663 1663 1663 1663 0
137 20241209 171400 84234434 1663 1663 1663 1663 0
138 20241209 171300 84234434 1663 1663 1663 1663 0
139 20241209 171200 84234434 1663 1663 1663 1663 0
140 20241209 171100 84234434 1663 1663 1663 1663 0
141 20241209 171000 84234434 1663 1663 1663 1663 0
142 20241209 170900 84234434 1663 1663 1663 1663 0
143 20241209 170800 84234434 1663 1663 1663 1663 0
144 20241209 170700 84234434 1663 1663 1663 1663 0
145 20241209 170600 84234434 1663 1663 1663 1663 0
146 20241209 170500 84234434 1663 1663 1663 1663 0
147 20241209 170400 84234434 1663 1663 1663 1663 0
148 20241209 170300 84234434 1663 1663 1663 1663 0
149 20241209 170200 84234434 1663 1663 1663 1663 0
150 20241209 170100 84234434 1663 1663 1663 1663 0
151 20241209 170000 84234434 1663 1663 1663 1663 0
152 20241209 165900 84234434 1663 1663 1663 1663 3085
153 20241209 165800 84234434 1663 1663 1663 1663 0
154 20241209 165700 84234434 1663 1663 1663 1663 0
155 20241209 165600 84234434 1663 1663 1663 1663 0
156 20241209 165500 84234434 1663 1663 1663 1663 0
157 20241209 165400 84234434 1663 1663 1663 1663 0
158 20241209 165300 84234434 1663 1663 1663 1663 0
159 20241209 165200 84234434 1663 1663 1663 1663 0
160 20241209 165100 84234434 1663 1663 1663 1663 0
161 20241209 165000 84234434 1663 1663 1663 1663 0
162 20241209 164900 84234434 1663 1663 1663 1663 0
163 20241209 164800 84234434 1663 1663 1663 1663 0
164 20241209 164700 84234434 1663 1663 1663 1663 0
165 20241209 164600 84234434 1663 1663 1663 1663 0
166 20241209 164500 84234434 1663 1663 1663 1663 0
167 20241209 164400 84234434 1663 1663 1663 1663 0
168 20241209 164300 84234434 1663 1663 1663 1663 0
169 20241209 164200 84234434 1663 1663 1663 1663 0
170 20241209 164100 84234434 1663 1663 1663 1663 0
171 20241209 164000 84234434 1663 1663 1663 1663 0
172 20241209 163900 84234434 1663 1663 1663 1663 0
173 20241209 163800 84234434 1663 1663 1663 1663 0
174 20241209 163700 84234434 1663 1663 1663 1663 0
175 20241209 163600 84234434 1663 1663 1663 1663 0
176 20241209 163500 84234434 1663 1663 1663 1663 0
177 20241209 163400 84234434 1663 1663 1663 1663 0
178 20241209 163300 84234434 1663 1663 1663 1663 0
179 20241209 163200 84234434 1663 1663 1663 1663 0
180 20241209 163100 84234434 1663 1663 1663 1663 0
181 20241209 163000 84234434 1663 1663 1663 1663 0
182 20241209 162900 84234434 1663 1663 1663 1663 3085
183 20241209 162800 84234434 1663 1663 1663 1663 0
184 20241209 162700 84234434 1663 1663 1663 1663 0
185 20241209 162600 84234434 1663 1663 1663 1663 0
186 20241209 162500 84234434 1663 1663 1663 1663 0
187 20241209 162400 84234434 1663 1663 1663 1663 0
188 20241209 162300 84234434 1663 1663 1663 1663 0
189 20241209 162200 84234434 1663 1663 1663 1663 0
190 20241209 162100 84234434 1663 1663 1663 1663 0
191 20241209 162000 84234434 1663 1663 1663 1663 0
192 20241209 161900 84234434 1663 1663 1663 1663 0
193 20241209 161800 84234434 1663 1663 1663 1663 0
194 20241209 161700 84234434 1663 1663 1663 1663 0
195 20241209 161600 84234434 1663 1663 1663 1663 0
196 20241209 161500 84234434 1663 1663 1663 1663 0
197 20241209 161400 84234434 1663 1663 1663 1663 0
198 20241209 161300 84234434 1663 1663 1663 1663 0
199 20241209 161200 84234434 1663 1663 1663 1663 0
200 20241209 161100 84234434 1663 1663 1663 1663 0
201 20241209 161000 84234434 1663 1663 1663 1663 0
202 20241209 160900 84234434 1663 1663 1663 1663 0
203 20241209 160800 84234434 1663 1663 1663 1663 0
204 20241209 160700 84234434 1663 1663 1663 1663 0
205 20241209 160600 84234434 1663 1663 1663 1663 0
206 20241209 160500 84234434 1663 1663 1663 1663 0
207 20241209 160400 84234434 1663 1663 1663 1663 0
208 20241209 160300 84234434 1663 1663 1663 1663 0
209 20241209 160200 84234434 1663 1663 1663 1663 0
210 20241209 160100 84234434 1663 1663 1663 1663 0
211 20241209 160000 84234434 1663 1663 1663 1663 0
212 20241209 155900 84234434 1663 1663 1663 1663 3085
213 20241209 155800 84234434 1663 1663 1663 1663 0
214 20241209 155700 84234434 1663 1663 1663 1663 0
215 20241209 155600 84234434 1663 1663 1663 1663 0
216 20241209 155500 84234434 1663 1663 1663 1663 0
217 20241209 155400 84234434 1663 1663 1663 1663 0
218 20241209 155300 84234434 1663 1663 1663 1663 0
219 20241209 155200 84234434 1663 1663 1663 1663 0
220 20241209 155100 84234434 1663 1663 1663 1663 0
221 20241209 155000 84234434 1663 1663 1663 1663 0
222 20241209 154900 84234434 1663 1663 1663 1663 0
223 20241209 154800 84234434 1663 1663 1663 1663 0
224 20241209 154700 84234434 1663 1663 1663 1663 0
225 20241209 154600 84234434 1663 1663 1663 1663 0
226 20241209 154500 84234434 1663 1663 1663 1663 0
227 20241209 154400 84234434 1663 1663 1663 1663 0
228 20241209 154300 84234434 1663 1663 1663 1663 0
229 20241209 154200 84234434 1663 1663 1663 1663 0
230 20241209 154100 84234434 1663 1663 1663 1663 0
231 20241209 154000 84234434 1663 1663 1663 1663 0
232 20241209 153900 84234434 1663 1663 1663 1663 0
233 20241209 153800 84234434 1663 1663 1663 1663 0
234 20241209 153700 84234434 1663 1663 1663 1663 0
235 20241209 153600 84234434 1663 1663 1663 1663 0
236 20241209 153500 84234434 1663 1663 1663 1663 0
237 20241209 153400 84234434 1663 1663 1663 1663 0
238 20241209 153300 84234434 1663 1663 1663 1663 0
239 20241209 153200 84234434 1663 1663 1663 1663 0
240 20241209 153100 84234434 1663 1663 1663 1663 0
241 20241209 153000 84234434 1663 1663 1663 1663 3085
242 20241209 152900 79104079 1701 1701 1701 1701 0
243 20241209 152800 79104079 1701 1701 1701 1701 0
244 20241209 152700 79104079 1701 1701 1701 1701 0
245 20241209 152600 79104079 1701 1701 1701 1701 0
246 20241209 152500 79104079 1701 1701 1701 1701 0
247 20241209 152400 79104079 1701 1701 1701 1701 0
248 20241209 152300 79104079 1701 1701 1701 1701 0
249 20241209 152200 79104079 1701 1701 1701 1701 0
250 20241209 152100 79104079 1701 1701 1701 1701 0
251 20241209 152000 79104079 1701 1701 1701 1701 0
252 20241209 151900 79104079 1701 1701 1701 1701 101
253 20241209 151800 78932278 1674 1674 1674 1674 1
254 20241209 151700 78930604 1673 1673 1673 1673 2
255 20241209 151600 78927258 1673 1674 1674 1673 3001
256 20241209 151500 73903585 1674 1674 1674 1674 2
257 20241209 151400 73900237 1674 1674 1674 1674 1
258 20241209 151300 73898563 1674 1674 1674 1674 2
259 20241209 151200 73895215 1674 1674 1674 1674 1
260 20241209 151100 73893541 1674 1674 1674 1674 2
261 20241209 151000 73890193 1674 1674 1674 1674 1
262 20241209 150900 73888519 1701 1695 1701 1674 48
263 20241209 150800 73807029 1674 1674 1674 1674 1
264 20241209 150700 73805355 1674 1674 1674 1674 2
265 20241209 150600 73802007 1674 1679 1679 1674 15
266 20241209 150500 73776827 1674 1674 1674 1674 2
267 20241209 150400 73773479 1674 1679 1679 1674 306
268 20241209 150300 73259710 1679 1679 1679 1679 2
269 20241209 150200 73256352 1679 1679 1679 1679 1
270 20241209 150100 73254673 1679 1679 1679 1679 2
271 20241209 150000 73251315 1679 1679 1679 1679 1
272 20241209 145900 73249636 1679 1679 1679 1679 2
273 20241209 145800 73246278 1679 1679 1679 1679 1
274 20241209 145700 73244599 1679 1679 1679 1679 2
275 20241209 145600 73241241 1679 1679 1679 1679 1
276 20241209 145500 73239562 1679 1679 1679 1679 2
277 20241209 145400 73236204 1679 1679 1679 1679 1
278 20241209 145300 73234525 1679 1679 1679 1679 2
279 20241209 145200 73231167 1679 1679 1679 1679 1
280 20241209 145100 73229488 1679 1679 1679 1679 2
281 20241209 145000 73226130 1679 1679 1679 1679 1
282 20241209 144900 73224451 1679 1679 1679 1679 2
283 20241209 144800 73221093 1679 1679 1679 1679 1
284 20241209 144700 73219414 1679 1679 1679 1679 2
285 20241209 144600 73216056 1679 1679 1679 1679 1
286 20241209 144500 73214377 1679 1679 1679 1679 2
287 20241209 144400 73211019 1679 1679 1679 1679 1
288 20241209 144300 73209340 1679 1679 1679 1679 2
289 20241209 144200 73205982 1679 1679 1679 1679 1
290 20241209 144100 73204303 1679 1679 1679 1679 2
291 20241209 144000 73200945 1679 1679 1679 1679 1
292 20241209 143900 73199266 1679 1695 1695 1679 31
293 20241209 143800 73146753 1679 1679 1679 1679 1
294 20241209 143700 73145074 1679 1679 1679 1679 2
295 20241209 143600 73141716 1679 1679 1679 1679 1
296 20241209 143500 73140037 1679 1679 1679 1679 2
297 20241209 143400 73136679 1679 1679 1679 1679 1
298 20241209 143300 73135000 1679 1695 1695 1679 3
299 20241209 143200 73129947 1679 1679 1679 1679 1
300 20241209 143100 73128268 1679 1679 1679 1679 2
301 20241209 143000 73124910 1679 1679 1679 1679 1
302 20241209 142900 73123231 1679 1679 1679 1679 2
303 20241209 142800 73119873 1679 1679 1679 1679 1
304 20241209 142700 73118194 1679 1679 1679 1679 2
305 20241209 142600 73114836 1679 1679 1679 1679 1
306 20241209 142500 73113157 1679 1679 1679 1679 2
307 20241209 142400 73109799 1679 1679 1679 1679 1
308 20241209 142300 73108120 1679 1679 1679 1679 2
309 20241209 142200 73104762 1679 1679 1679 1679 1
310 20241209 142100 73103083 1679 1679 1679 1679 2
311 20241209 142000 73099725 1679 1679 1679 1679 1
312 20241209 141900 73098046 1679 1679 1679 1679 2
313 20241209 141800 73094688 1679 1679 1679 1679 1
314 20241209 141700 73093009 1679 1679 1679 1679 2
315 20241209 141600 73089651 1679 1679 1679 1679 1
316 20241209 141500 73087972 1695 1679 1695 1679 21
317 20241209 141400 73052409 1679 1679 1679 1679 2
318 20241209 141300 73049051 1677 1694 1694 1677 160
319 20241209 141200 72778028 1676 1677 1677 1676 2308
320 20241209 141100 68907538 1677 1677 1677 1677 1
321 20241209 141000 68905861 1677 1677 1677 1677 2
322 20241209 140900 68902507 1677 1677 1677 1677 1
323 20241209 140800 68900830 1675 1675 1675 1675 2
324 20241209 140700 68897480 1675 1675 1675 1675 1
325 20241209 140600 68895805 1675 1675 1675 1675 2
326 20241209 140500 68892455 1695 1675 1695 1675 20
327 20241209 140400 68858621 1675 1675 1675 1675 2
328 20241209 140300 68855271 1675 1675 1675 1675 1
329 20241209 140200 68853596 1675 1675 1675 1675 2
330 20241209 140100 68850246 1675 1675 1675 1675 1
331 20241209 140000 68848571 1675 1675 1675 1675 2
332 20241209 135900 68845221 1675 1675 1675 1675 1
333 20241209 135800 68843546 1675 1675 1675 1675 2
334 20241209 135700 68840196 1675 1675 1675 1675 1
335 20241209 135600 68838521 1675 1675 1675 1675 2
336 20241209 135500 68835171 1693 1675 1693 1675 20
337 20241209 135400 68801331 1674 1674 1674 1674 2
338 20241209 135300 68797983 1673 1695 1695 1673 2
339 20241209 135200 68794615 1672 1695 1695 1672 3
340 20241209 135100 68789576 1671 1684 1695 1671 4
341 20241209 135000 68782842 1670 1675 1675 1670 666
342 20241209 134900 67667302 1670 1670 1670 1670 1
343 20241209 134800 67665632 1670 1670 1670 1670 2
344 20241209 134700 67662292 1670 1670 1670 1670 1
345 20241209 134600 67660622 1670 1670 1670 1670 2
346 20241209 134500 67657282 1675 1670 1675 1670 20
347 20241209 134400 67623787 1670 1670 1670 1670 2
348 20241209 134300 67620447 1670 1670 1670 1670 1
349 20241209 134200 67618777 1674 1675 1675 1674 874
350 20241209 134100 66154829 1685 1675 1685 1675 107
351 20241209 134000 65974544 1675 1675 1675 1675 2
352 20241209 133900 65971194 1674 1674 1674 1674 1
353 20241209 133800 65969520 1685 1696 1696 1680 3836
354 20241209 133700 59496699 1685 1734 1735 1685 616
355 20241209 133600 58450059 1674 1674 1674 1674 2
356 20241209 133500 58446711 1735 1674 1735 1674 20
357 20241209 133400 58412072 1674 1674 1674 1674 2
358 20241209 133300 58408724 1674 1674 1674 1674 1
359 20241209 133200 58407050 1670 1670 1670 1670 2
360 20241209 133100 58403710 1669 1669 1669 1669 1
361 20241209 133000 58402041 1695 1667 1695 1667 50
362 20241209 132900 58317365 1667 1667 1667 1667 1
363 20241209 132800 58315698 1667 1667 1667 1667 2
364 20241209 132700 58312364 1667 1667 1667 1667 1
365 20241209 132600 58310697 1667 1667 1667 1667 2
366 20241209 132500 58307363 1694 1667 1694 1667 20
367 20241209 132400 58273510 1667 1667 1667 1667 2
368 20241209 132300 58270176 1667 1667 1667 1667 1
369 20241209 132200 58268509 1667 1667 1667 1667 2
370 20241209 132100 58265175 1667 1667 1667 1667 1
371 20241209 132000 58263508 1667 1667 1667 1667 2
372 20241209 131900 58260174 1667 1667 1667 1667 1
373 20241209 131800 58258507 1667 1667 1667 1667 2
374 20241209 131700 58255173 1666 1666 1666 1666 1
375 20241209 131600 58253507 1666 1666 1666 1666 2
376 20241209 131500 58250175 1695 1663 1695 1663 370
377 20241209 131400 57634284 1663 1663 1663 1663 2
378 20241209 131300 57630958 1663 1663 1663 1663 1
379 20241209 131200 57629295 1663 1663 1663 1663 2
380 20241209 131100 57625969 1660 1679 1679 1660 2
381 20241209 131000 57622630 1679 1680 1680 1679 318
382 20241209 130900 57088591 1679 1679 1679 1679 2
383 20241209 130800 57085233 1679 1679 1679 1679 1
384 20241209 130700 57083554 1679 1679 1679 1679 2
385 20241209 130600 57080196 1679 1679 1679 1679 1
386 20241209 130500 57078517 1680 1679 1680 1679 21
387 20241209 130400 57043239 1679 1679 1679 1679 1
388 20241209 130300 57041560 1679 1679 1679 1679 2
389 20241209 130200 57038202 1679 1679 1679 1679 1
390 20241209 130100 57036523 1679 1679 1679 1679 2
391 20241209 130000 57033165 1679 1679 1679 1679 26
392 20241209 125900 56989511 1679 1679 1679 1679 2
393 20241209 125800 56986153 1679 1679 1679 1679 1
394 20241209 125700 56984474 1679 1679 1679 1679 2
395 20241209 125600 56981116 1679 1679 1679 1679 1
396 20241209 125500 56979437 1680 1679 1680 1679 217
397 20241209 125400 56615074 1660 1660 1660 1660 1
398 20241209 125300 56613414 1660 1660 1660 1660 2
399 20241209 125200 56610094 1660 1660 1660 1660 1
400 20241209 125100 56608434 1660 1660 1660 1660 2
401 20241209 125000 56605114 1660 1660 1660 1660 1
402 20241209 124900 56603454 1659 1659 1659 1659 2
403 20241209 124800 56600136 1659 1659 1659 1659 1
404 20241209 124700 56598477 1659 1659 1659 1659 2
405 20241209 124600 56595159 1659 1659 1659 1659 1
406 20241209 124500 56593500 1680 1659 1680 1659 22
407 20241209 124400 56556612 1659 1659 1659 1659 2
408 20241209 124300 56553294 1659 1659 1659 1659 2
409 20241209 124200 56549976 1659 1659 1659 1659 1
410 20241209 124100 56548317 1659 1659 1659 1659 2
411 20241209 124000 56544999 1659 1659 1659 1659 1
412 20241209 123900 56543340 1660 1660 1660 1659 331
413 20241209 123800 55993904 1660 1660 1660 1660 1
414 20241209 123700 55992244 1660 1660 1660 1660 2
415 20241209 123600 55988924 1660 1660 1660 1660 1
416 20241209 123500 55987264 1660 1660 1660 1660 2
417 20241209 123400 55983944 1660 1660 1660 1660 1
418 20241209 123300 55982284 1660 1660 1660 1660 2
419 20241209 123200 55978964 1660 1670 1670 1660 405
420 20241209 123100 55306104 1660 1660 1660 1660 2
421 20241209 123000 55302784 1659 1659 1659 1659 1
422 20241209 122900 55301125 1659 1659 1659 1659 2
423 20241209 122800 55297807 1660 1660 1660 1660 9
424 20241209 122700 55282867 1660 1660 1660 1660 2
425 20241209 122600 55279547 1660 1660 1660 1660 2
426 20241209 122500 55276227 1659 1659 1659 1659 2
427 20241209 122400 55272909 1660 1660 1660 1660 20
428 20241209 122300 55239709 1660 1660 1660 1660 2
429 20241209 122200 55236389 1660 1679 1679 1660 2
430 20241209 122100 55233050 1660 1660 1660 1660 2
431 20241209 122000 55229730 1660 1660 1660 1660 1
432 20241209 121900 55228070 1660 1660 1660 1660 2
433 20241209 121800 55224750 1661 1661 1661 1661 1
434 20241209 121700 55223089 1660 1661 1661 1660 2
435 20241209 121600 55219768 1660 1660 1660 1660 1
436 20241209 121500 55218108 1660 1660 1660 1660 2
437 20241209 121400 55214788 1660 1660 1660 1660 1
438 20241209 121300 55213128 1660 1660 1660 1660 714
439 20241209 121200 54027888 1660 1660 1660 1660 1
440 20241209 121100 54026228 1660 1660 1660 1660 2
441 20241209 121000 54022908 1660 1660 1660 1660 1
442 20241209 120900 54021248 1660 1660 1660 1660 2
443 20241209 120800 54017928 1660 1660 1660 1660 2
444 20241209 120700 54014608 1660 1660 1660 1660 1
445 20241209 120600 54012948 1660 1660 1660 1660 2
446 20241209 120500 54009628 1660 1660 1661 1660 357
447 20241209 120400 53416830 1660 1660 1660 1660 2
448 20241209 120300 53413510 1660 1660 1660 1660 1
449 20241209 120200 53411850 1660 1660 1660 1660 2
450 20241209 120100 53408530 1660 1660 1660 1660 1
451 20241209 120000 53406870 1660 1661 1661 1660 2960
452 20241209 115900 48490312 1660 1661 1661 1660 277
453 20241209 115800 48030243 1661 1661 1661 1661 2
454 20241209 115700 48026921 1661 1661 1661 1661 1
455 20241209 115600 48025260 1661 1661 1661 1661 2
456 20241209 115500 48021938 1661 1661 1661 1661 178
457 20241209 115400 47726280 1661 1661 1661 1661 2
458 20241209 115300 47722958 1660 1660 1660 1660 1
459 20241209 115200 47721298 1660 1673 1673 1660 3
460 20241209 115100 47716305 1660 1660 1660 1660 1
461 20241209 115000 47714645 1660 1666 1666 1660 1156
462 20241209 114900 45792134 1666 1666 1666 1666 1
463 20241209 114800 45790468 1666 1666 1666 1666 2
464 20241209 114700 45787136 1666 1666 1666 1666 85
465 20241209 114600 45645526 1666 1666 1666 1666 2
466 20241209 114500 45642194 1666 1666 1666 1666 76
467 20241209 114400 45515578 1666 1666 1666 1666 2
468 20241209 114300 45512246 1665 1666 1666 1665 601
469 20241209 114200 44510981 1665 1666 1666 1665 26
470 20241209 114100 44467674 1666 1666 1666 1665 164
471 20241209 114000 44194451 1665 1665 1665 1665 2
472 20241209 113900 44191121 1665 1665 1665 1665 1
473 20241209 113800 44189456 1665 1666 1666 1665 647
474 20241209 113700 43111562 1666 1666 1666 1666 89
475 20241209 113600 42963288 1666 1666 1666 1666 2
476 20241209 113500 42959956 1666 1666 1666 1666 1
477 20241209 113400 42958290 1666 1667 1667 1666 38
478 20241209 113300 42894946 1666 1667 1667 1666 112
479 20241209 113200 42708243 1666 1667 1667 1666 164
480 20241209 113100 42434866 1667 1667 1667 1667 1
481 20241209 113000 42433199 1667 1667 1667 1667 2
482 20241209 112900 42429865 1667 1667 1667 1667 1
483 20241209 112800 42428198 1667 1667 1667 1667 2
484 20241209 112700 42424864 1667 1667 1667 1667 1
485 20241209 112600 42423197 1667 1667 1667 1667 297
486 20241209 112500 41928098 1667 1667 1667 1667 1
487 20241209 112400 41926431 1667 1672 1672 1666 902
488 20241209 112300 40421199 1672 1672 1672 1672 1
489 20241209 112200 40419527 1672 1672 1672 1672 2
490 20241209 112100 40416183 1672 1672 1672 1672 1
491 20241209 112000 40414511 1672 1672 1672 1672 2
492 20241209 111900 40411167 1672 1672 1672 1672 1
493 20241209 111800 40409495 1670 1686 1690 1670 3602
494 20241209 111700 34326979 1669 1669 1669 1669 1
495 20241209 111600 34325310 1668 1668 1668 1668 2
496 20241209 111500 34321974 1670 1671 1671 1668 340
497 20241209 111400 33754094 1671 1671 1671 1671 2
498 20241209 111300 33750752 1687 1671 1687 1671 50
499 20241209 111200 33667015 1670 1670 1670 1670 2
500 20241209 111100 33663675 1670 1673 1673 1670 807
501 20241209 111000 32314151 1671 1673 1688 1671 212
502 20241209 110900 31959482 1673 1673 1673 1671 889
503 20241209 110800 30472215 1673 1674 1675 1673 547
504 20241209 110700 29556723 1674 1675 1675 1674 112
505 20241209 110600 29369231 1676 1680 1680 1676 297
506 20241209 110500 28870677 1680 1680 1680 1680 2
507 20241209 110400 28867317 1680 1680 1680 1680 1
508 20241209 110300 28865637 1680 1680 1680 1680 2
509 20241209 110200 28862277 1680 1680 1680 1680 1
510 20241209 110100 28860597 1680 1680 1680 1680 2
511 20241209 110000 28857237 1680 1680 1680 1680 1
512 20241209 105900 28855557 1680 1680 1680 1680 2
513 20241209 105800 28852197 1680 1680 1680 1680 1
514 20241209 105700 28850517 1680 1680 1680 1680 2
515 20241209 105600 28847157 1680 1680 1680 1680 1
516 20241209 105500 28845477 1680 1680 1680 1680 2
517 20241209 105400 28842117 1680 1690 1690 1680 21
518 20241209 105300 28806637 1680 1680 1680 1680 2
519 20241209 105200 28803277 1680 1680 1680 1680 1
520 20241209 105100 28801597 1680 1680 1680 1680 2
521 20241209 105000 28798237 1680 1680 1680 1680 2
522 20241209 104900 28794877 1680 1688 1688 1680 31
523 20241209 104800 28742565 1679 1682 1682 1679 73
524 20241209 104700 28619944 1682 1682 1682 1682 2
525 20241209 104600 28616580 1682 1682 1682 1682 1
526 20241209 104500 28614898 1682 1682 1682 1682 2
527 20241209 104400 28611534 1682 1682 1682 1682 1
528 20241209 104300 28609852 1682 1682 1682 1682 2
529 20241209 104200 28606488 1682 1682 1682 1682 1
530 20241209 104100 28604806 1682 1682 1682 1682 2
531 20241209 104000 28601442 1682 1682 1682 1682 1
532 20241209 103900 28599760 1682 1682 1682 1682 2
533 20241209 103800 28596396 1682 1682 1682 1682 1
534 20241209 103700 28594714 1682 1682 1682 1682 2
535 20241209 103600 28591350 1684 1694 1695 1684 25
536 20241209 103500 28548988 1684 1684 1684 1684 2
537 20241209 103400 28545620 1684 1684 1684 1684 1
538 20241209 103300 28543936 1684 1685 1685 1684 102
539 20241209 103200 28372068 1685 1708 1708 1685 2
540 20241209 103100 28368675 1685 1685 1685 1685 2
541 20241209 103000 28365305 1686 1686 1686 1686 101
542 20241209 102900 28195019 1686 1686 1686 1686 2
543 20241209 102800 28191647 1686 1686 1686 1686 1
544 20241209 102700 28189961 1686 1687 1687 1686 102
545 20241209 102600 28017921 1687 1687 1687 1687 1
546 20241209 102500 28016234 1685 1685 1685 1685 2
547 20241209 102400 28012864 1685 1685 1685 1685 1
548 20241209 102300 28011179 1685 1685 1685 1685 2
549 20241209 102200 28007809 1685 1685 1685 1685 1
550 20241209 102100 28006124 1683 1683 1683 1683 2
551 20241209 102000 28002758 1680 1702 1702 1680 676
552 20241209 101900 26861413 1702 1702 1702 1702 2
553 20241209 101800 26858009 1702 1709 1709 1702 2
554 20241209 101700 26854598 1703 1703 1703 1703 2
555 20241209 101600 26851192 1701 1701 1701 1701 1
556 20241209 101500 26849491 1706 1706 1706 1706 2
557 20241209 101400 26846079 1706 1706 1706 1706 1
558 20241209 101300 26844373 1706 1706 1706 1706 2
559 20241209 101200 26840961 1702 1702 1702 1702 1
560 20241209 101100 26839259 1700 1700 1700 1700 2
561 20241209 101000 26835859 1760 1699 1760 1699 2
562 20241209 100900 26832400 1699 1699 1699 1699 2
563 20241209 100800 26829002 1697 1697 1697 1697 1
564 20241209 100700 26827305 1695 1695 1695 1695 2
565 20241209 100600 26823915 1695 1757 1762 1695 701
566 20241209 100500 25589086 1692 1692 1692 1692 2
567 20241209 100400 25585702 1692 1692 1692 1692 1
568 20241209 100300 25584010 1689 1689 1689 1689 2
569 20241209 100200 25580632 1686 1686 1686 1686 2
570 20241209 100100 25577260 1683 1683 1683 1683 1
571 20241209 100000 25575577 1681 1681 1681 1681 2
572 20241209 095900 25572215 1681 1681 1681 1681 1
573 20241209 095800 25570534 1681 1681 1681 1681 2
574 20241209 095700 25567172 1681 1681 1681 1681 1
575 20241209 095600 25565491 1681 1681 1681 1681 2
576 20241209 095500 25562129 1760 1765 1765 1679 3
577 20241209 095400 25556925 1679 1700 1766 1679 1923
578 20241209 095300 22196392 1700 1677 1700 1677 153
579 20241209 095200 21936315 1677 1677 1677 1677 2
580 20241209 095100 21932961 1677 1677 1677 1677 1
581 20241209 095000 21931284 1700 1677 1700 1677 3
582 20241209 094900 21926230 1700 1675 1700 1675 2
583 20241209 094800 21922855 1674 1674 1674 1674 2
584 20241209 094700 21919507 1674 1674 1674 1674 1
585 20241209 094600 21917833 1700 1700 1700 1674 14
586 20241209 094500 21894085 1673 1673 1673 1673 1
587 20241209 094400 21892412 1673 1676 1676 1673 324
588 20241209 094300 21350194 1676 1676 1676 1676 1
589 20241209 094200 21348518 1676 1676 1676 1676 2
590 20241209 094100 21345166 1676 1676 1676 1676 1
591 20241209 094000 21343490 1676 1678 1678 1676 397
592 20241209 093900 20677706 1678 1700 1700 1678 7
593 20241209 093800 20665828 1678 1678 1678 1678 2
594 20241209 093700 20662472 1679 1677 1679 1677 101
595 20241209 093600 20492895 1676 1676 1676 1676 2
596 20241209 093500 20489543 1676 1675 1676 1675 99
597 20241209 093400 20323620 1675 1680 1680 1675 762
598 20241209 093300 19045086 1680 1680 1680 1680 1
599 20241209 093200 19043406 1674 1707 1707 1674 4
600 20241209 093100 19036644 1707 1674 1707 1674 2
601 20241209 093000 19033263 1676 1670 1676 1670 393
602 20241209 092900 18374607 1708 1668 1708 1668 3
603 20241209 092800 18369524 1667 1667 1667 1667 2
604 20241209 092700 18366190 1667 1708 1708 1667 51
605 20241209 092600 18279123 1708 1708 1708 1667 13
606 20241209 092500 18257001 1708 1667 1708 1667 2
607 20241209 092400 18253626 1708 1707 1708 1667 4
608 20241209 092300 18246877 1666 1666 1666 1666 1
609 20241209 092200 18245211 1664 1664 1664 1664 2
610 20241209 092100 18241883 1664 1707 1707 1664 3
611 20241209 092000 18236805 1663 1707 1708 1663 32
612 20241209 091900 18182255 1661 1661 1661 1661 1
613 20241209 091800 18180594 1707 1665 1707 1658 606
614 20241209 091700 17173470 1708 1708 1708 1664 3
615 20241209 091600 17168390 1707 1708 1708 1660 202
616 20241209 091500 16823572 1708 1715 1715 1657 32
617 20241209 091400 16768757 1715 1715 1715 1657 4
618 20241209 091300 16762013 1657 1657 1657 1657 1
619 20241209 091200 16760356 1656 1656 1656 1656 2
620 20241209 091100 16757044 1654 1690 1690 1650 921
621 20241209 091000 15220340 1690 1690 1690 1690 2
622 20241209 090900 15216960 1684 1739 1739 1684 11
623 20241209 090800 15197886 1683 1683 1683 1683 2
624 20241209 090700 15194520 1682 1682 1682 1682 1
625 20241209 090600 15192838 1682 1682 1682 1682 2
626 20241209 090500 15189474 1681 1681 1681 1681 1
627 20241209 090400 15187793 1691 1713 1713 1661 3457
628 20241209 090300 9383987 1750 1767 1767 1750 883
629 20241209 090200 7827356 1751 1751 1751 1751 2
630 20241209 090100 7823854 1750 1750 1750 1750 1
631 20241209 090000 7822104 1754 1767 1767 1754 4427