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

634
048550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,626029779,1340,1340,1340,1340,18010
20241209,193100,626029779,1340,1340,1340,1340,0
20241209,193000,626029779,1340,1340,1340,1340,0
20241209,192900,626029779,1340,1340,1340,1340,0
20241209,192800,626029779,1340,1340,1340,1340,0
20241209,192700,626029779,1340,1340,1340,1340,0
20241209,192600,626029779,1340,1340,1340,1340,0
20241209,192500,626029779,1340,1340,1340,1340,0
20241209,192400,626029779,1340,1340,1340,1340,0
20241209,192300,626029779,1340,1340,1340,1340,0
20241209,192200,626029779,1340,1340,1340,1340,0
20241209,192100,626029779,1340,1340,1340,1340,0
20241209,192000,626029779,1340,1340,1340,1340,0
20241209,191900,626029779,1340,1340,1340,1340,0
20241209,191800,626029779,1340,1340,1340,1340,0
20241209,191700,626029779,1340,1340,1340,1340,0
20241209,191600,626029779,1340,1340,1340,1340,0
20241209,191500,626029779,1340,1340,1340,1340,0
20241209,191400,626029779,1340,1340,1340,1340,0
20241209,191300,626029779,1340,1340,1340,1340,0
20241209,191200,626029779,1340,1340,1340,1340,0
20241209,191100,626029779,1340,1340,1340,1340,0
20241209,191000,626029779,1340,1340,1340,1340,0
20241209,190900,626029779,1340,1340,1340,1340,0
20241209,190800,626029779,1340,1340,1340,1340,0
20241209,190700,626029779,1340,1340,1340,1340,0
20241209,190600,626029779,1340,1340,1340,1340,0
20241209,190500,626029779,1340,1340,1340,1340,0
20241209,190400,626029779,1340,1340,1340,1340,0
20241209,190300,626029779,1340,1340,1340,1340,0
20241209,190200,626029779,1340,1340,1340,1340,18010
20241209,190100,626029779,1340,1340,1340,1340,0
20241209,190000,626029779,1340,1340,1340,1340,0
20241209,185900,626029779,1340,1340,1340,1340,0
20241209,185800,626029779,1340,1340,1340,1340,0
20241209,185700,626029779,1340,1340,1340,1340,0
20241209,185600,626029779,1340,1340,1340,1340,0
20241209,185500,626029779,1340,1340,1340,1340,0
20241209,185400,626029779,1340,1340,1340,1340,0
20241209,185300,626029779,1340,1340,1340,1340,0
20241209,185200,626029779,1340,1340,1340,1340,0
20241209,185100,626029779,1340,1340,1340,1340,0
20241209,185000,626029779,1340,1340,1340,1340,0
20241209,184900,626029779,1340,1340,1340,1340,0
20241209,184800,626029779,1340,1340,1340,1340,0
20241209,184700,626029779,1340,1340,1340,1340,0
20241209,184600,626029779,1340,1340,1340,1340,0
20241209,184500,626029779,1340,1340,1340,1340,0
20241209,184400,626029779,1340,1340,1340,1340,0
20241209,184300,626029779,1340,1340,1340,1340,0
20241209,184200,626029779,1340,1340,1340,1340,0
20241209,184100,626029779,1340,1340,1340,1340,0
20241209,184000,626029779,1340,1340,1340,1340,0
20241209,183900,626029779,1340,1340,1340,1340,0
20241209,183800,626029779,1340,1340,1340,1340,0
20241209,183700,626029779,1340,1340,1340,1340,0
20241209,183600,626029779,1340,1340,1340,1340,0
20241209,183500,626029779,1340,1340,1340,1340,0
20241209,183400,626029779,1340,1340,1340,1340,0
20241209,183300,626029779,1340,1340,1340,1340,0
20241209,183200,626029779,1340,1340,1340,1340,18010
20241209,183100,626029779,1340,1340,1340,1340,0
20241209,183000,626029779,1340,1340,1340,1340,0
20241209,182900,626029779,1340,1340,1340,1340,0
20241209,182800,626029779,1340,1340,1340,1340,0
20241209,182700,626029779,1340,1340,1340,1340,0
20241209,182600,626029779,1340,1340,1340,1340,0
20241209,182500,626029779,1340,1340,1340,1340,0
20241209,182400,626029779,1340,1340,1340,1340,0
20241209,182300,626029779,1340,1340,1340,1340,0
20241209,182200,626029779,1340,1340,1340,1340,0
20241209,182100,626029779,1340,1340,1340,1340,0
20241209,182000,626029779,1340,1340,1340,1340,0
20241209,181900,626029779,1340,1340,1340,1340,0
20241209,181800,626029779,1340,1340,1340,1340,0
20241209,181700,626029779,1340,1340,1340,1340,0
20241209,181600,626029779,1340,1340,1340,1340,0
20241209,181500,626029779,1340,1340,1340,1340,0
20241209,181400,626029779,1340,1340,1340,1340,0
20241209,181300,626029779,1340,1340,1340,1340,0
20241209,181200,626029779,1340,1340,1340,1340,0
20241209,181100,626029779,1340,1340,1340,1340,0
20241209,181000,626029779,1340,1340,1340,1340,0
20241209,180900,626029779,1340,1340,1340,1340,0
20241209,180800,626029779,1340,1340,1340,1340,0
20241209,180700,626029779,1340,1340,1340,1340,0
20241209,180600,626029779,1340,1340,1340,1340,0
20241209,180500,626029779,1340,1340,1340,1340,0
20241209,180400,626029779,1340,1340,1340,1340,0
20241209,180300,626029779,1340,1340,1340,1340,0
20241209,180200,626029779,1340,1340,1340,1340,18010
20241209,180100,626029779,1340,1340,1340,1340,0
20241209,180000,626029779,1340,1340,1340,1340,0
20241209,175900,626029779,1340,1340,1340,1340,0
20241209,175800,626029779,1340,1340,1340,1340,0
20241209,175700,626029779,1340,1340,1340,1340,0
20241209,175600,626029779,1340,1340,1340,1340,0
20241209,175500,626029779,1340,1340,1340,1340,0
20241209,175400,626029779,1340,1340,1340,1340,0
20241209,175300,626029779,1340,1340,1340,1340,0
20241209,175200,626029779,1340,1340,1340,1340,0
20241209,175100,626029779,1340,1340,1340,1340,0
20241209,175000,626029779,1340,1340,1340,1340,0
20241209,174900,626029779,1340,1340,1340,1340,0
20241209,174800,626029779,1340,1340,1340,1340,0
20241209,174700,626029779,1340,1340,1340,1340,0
20241209,174600,626029779,1340,1340,1340,1340,0
20241209,174500,626029779,1340,1340,1340,1340,0
20241209,174400,626029779,1340,1340,1340,1340,0
20241209,174300,626029779,1340,1340,1340,1340,0
20241209,174200,626029779,1340,1340,1340,1340,0
20241209,174100,626029779,1340,1340,1340,1340,0
20241209,174000,626029779,1340,1340,1340,1340,0
20241209,173900,626029779,1340,1340,1340,1340,0
20241209,173800,626029779,1340,1340,1340,1340,0
20241209,173700,626029779,1340,1340,1340,1340,0
20241209,173600,626029779,1340,1340,1340,1340,0
20241209,173500,626029779,1340,1340,1340,1340,0
20241209,173400,626029779,1340,1340,1340,1340,0
20241209,173300,626029779,1340,1340,1340,1340,0
20241209,173200,626029779,1340,1340,1340,1340,18010
20241209,173100,626029779,1340,1340,1340,1340,0
20241209,173000,626029779,1340,1340,1340,1340,0
20241209,172900,626029779,1340,1340,1340,1340,0
20241209,172800,626029779,1340,1340,1340,1340,0
20241209,172700,626029779,1340,1340,1340,1340,0
20241209,172600,626029779,1340,1340,1340,1340,0
20241209,172500,626029779,1340,1340,1340,1340,0
20241209,172400,626029779,1340,1340,1340,1340,0
20241209,172300,626029779,1340,1340,1340,1340,0
20241209,172200,626029779,1340,1340,1340,1340,0
20241209,172100,626029779,1340,1340,1340,1340,0
20241209,172000,626029779,1340,1340,1340,1340,0
20241209,171900,626029779,1340,1340,1340,1340,0
20241209,171800,626029779,1340,1340,1340,1340,0
20241209,171700,626029779,1340,1340,1340,1340,0
20241209,171600,626029779,1340,1340,1340,1340,0
20241209,171500,626029779,1340,1340,1340,1340,0
20241209,171400,626029779,1340,1340,1340,1340,0
20241209,171300,626029779,1340,1340,1340,1340,0
20241209,171200,626029779,1340,1340,1340,1340,0
20241209,171100,626029779,1340,1340,1340,1340,0
20241209,171000,626029779,1340,1340,1340,1340,0
20241209,170900,626029779,1340,1340,1340,1340,0
20241209,170800,626029779,1340,1340,1340,1340,0
20241209,170700,626029779,1340,1340,1340,1340,0
20241209,170600,626029779,1340,1340,1340,1340,0
20241209,170500,626029779,1340,1340,1340,1340,0
20241209,170400,626029779,1340,1340,1340,1340,0
20241209,170300,626029779,1340,1340,1340,1340,0
20241209,170200,626029779,1340,1340,1340,1340,18010
20241209,170100,626029779,1340,1340,1340,1340,0
20241209,170000,626029779,1340,1340,1340,1340,0
20241209,165900,626029779,1340,1340,1340,1340,0
20241209,165800,626029779,1340,1340,1340,1340,0
20241209,165700,626029779,1340,1340,1340,1340,0
20241209,165600,626029779,1340,1340,1340,1340,0
20241209,165500,626029779,1340,1340,1340,1340,0
20241209,165400,626029779,1340,1340,1340,1340,0
20241209,165300,626029779,1340,1340,1340,1340,0
20241209,165200,626029779,1340,1340,1340,1340,0
20241209,165100,626029779,1340,1340,1340,1340,0
20241209,165000,626029779,1340,1340,1340,1340,0
20241209,164900,626029779,1340,1340,1340,1340,0
20241209,164800,626029779,1340,1340,1340,1340,0
20241209,164700,626029779,1340,1340,1340,1340,0
20241209,164600,626029779,1340,1340,1340,1340,0
20241209,164500,626029779,1340,1340,1340,1340,0
20241209,164400,626029779,1340,1340,1340,1340,0
20241209,164300,626029779,1340,1340,1340,1340,0
20241209,164200,626029779,1340,1340,1340,1340,0
20241209,164100,626029779,1340,1340,1340,1340,0
20241209,164000,626029779,1340,1340,1340,1340,0
20241209,163900,626029779,1340,1340,1340,1340,0
20241209,163800,626029779,1340,1340,1340,1340,0
20241209,163700,626029779,1340,1340,1340,1340,0
20241209,163600,626029779,1340,1340,1340,1340,0
20241209,163500,626029779,1340,1340,1340,1340,0
20241209,163400,626029779,1340,1340,1340,1340,0
20241209,163300,626029779,1340,1340,1340,1340,0
20241209,163200,626029779,1340,1340,1340,1340,18010
20241209,163100,626029779,1340,1340,1340,1340,0
20241209,163000,626029779,1340,1340,1340,1340,0
20241209,162900,626029779,1340,1340,1340,1340,0
20241209,162800,626029779,1340,1340,1340,1340,0
20241209,162700,626029779,1340,1340,1340,1340,0
20241209,162600,626029779,1340,1340,1340,1340,0
20241209,162500,626029779,1340,1340,1340,1340,0
20241209,162400,626029779,1340,1340,1340,1340,0
20241209,162300,626029779,1340,1340,1340,1340,0
20241209,162200,626029779,1340,1340,1340,1340,0
20241209,162100,626029779,1340,1340,1340,1340,0
20241209,162000,626029779,1340,1340,1340,1340,0
20241209,161900,626029779,1340,1340,1340,1340,0
20241209,161800,626029779,1340,1340,1340,1340,0
20241209,161700,626029779,1340,1340,1340,1340,0
20241209,161600,626029779,1340,1340,1340,1340,0
20241209,161500,626029779,1340,1340,1340,1340,0
20241209,161400,626029779,1340,1340,1340,1340,0
20241209,161300,626029779,1340,1340,1340,1340,0
20241209,161200,626029779,1340,1340,1340,1340,0
20241209,161100,626029779,1340,1340,1340,1340,0
20241209,161000,626029779,1340,1340,1340,1340,0
20241209,160900,626029779,1340,1340,1340,1340,0
20241209,160800,626029779,1340,1340,1340,1340,0
20241209,160700,626029779,1340,1340,1340,1340,0
20241209,160600,626029779,1340,1340,1340,1340,0
20241209,160500,626029779,1340,1340,1340,1340,0
20241209,160400,626029779,1340,1340,1340,1340,0
20241209,160300,626029779,1340,1340,1340,1340,0
20241209,160200,626029779,1340,1340,1340,1340,18010
20241209,160100,626029779,1340,1340,1340,1340,0
20241209,160000,626029779,1340,1340,1340,1340,0
20241209,155900,626029779,1340,1340,1340,1340,0
20241209,155800,626029779,1340,1340,1340,1340,0
20241209,155700,626029779,1340,1340,1340,1340,0
20241209,155600,626029779,1340,1340,1340,1340,0
20241209,155500,626029779,1340,1340,1340,1340,0
20241209,155400,626029779,1340,1340,1340,1340,0
20241209,155300,626029779,1340,1340,1340,1340,0
20241209,155200,626029779,1340,1340,1340,1340,0
20241209,155100,626029779,1340,1340,1340,1340,0
20241209,155000,626029779,1340,1340,1340,1340,0
20241209,154900,626029779,1340,1340,1340,1340,0
20241209,154800,626029779,1340,1340,1340,1340,0
20241209,154700,626029779,1340,1340,1340,1340,0
20241209,154600,626029779,1340,1340,1340,1340,0
20241209,154500,626029779,1340,1340,1340,1340,0
20241209,154400,626029779,1340,1340,1340,1340,0
20241209,154300,626029779,1340,1340,1340,1340,0
20241209,154200,626029779,1340,1340,1340,1340,0
20241209,154100,626029779,1340,1340,1340,1340,0
20241209,154000,626029779,1340,1340,1340,1340,0
20241209,153900,626029779,1340,1340,1340,1340,0
20241209,153800,626029779,1340,1340,1340,1340,0
20241209,153700,626029779,1340,1340,1340,1340,0
20241209,153600,626029779,1340,1340,1340,1340,0
20241209,153500,626029779,1340,1340,1340,1340,0
20241209,153400,626029779,1340,1340,1340,1340,0
20241209,153300,626029779,1340,1340,1340,1340,0
20241209,153200,626029779,1340,1340,1340,1340,18010
20241209,153100,626029779,1340,1340,1340,1340,0
20241209,153000,626029779,1340,1340,1340,1340,18010
20241209,152900,601896379,1347,1347,1347,1347,0
20241209,152800,601896379,1347,1347,1347,1347,0
20241209,152700,601896379,1347,1347,1347,1347,0
20241209,152600,601896379,1347,1347,1347,1347,0
20241209,152500,601896379,1347,1347,1347,1347,0
20241209,152400,601896379,1347,1347,1347,1347,0
20241209,152300,601896379,1347,1347,1347,1347,0
20241209,152200,601896379,1347,1347,1347,1347,0
20241209,152100,601896379,1347,1347,1347,1347,0
20241209,152000,601896379,1347,1347,1347,1347,0
20241209,151900,601896379,1347,1347,1348,1347,11
20241209,151800,601881561,1359,1347,1359,1347,1033
20241209,151700,600490098,1359,1349,1360,1347,3670
20241209,151600,595505061,1359,1359,1359,1359,5
20241209,151500,595498266,1349,1347,1349,1347,1397
20241209,151400,593614293,1347,1348,1348,1347,2903
20241209,151300,589702155,1349,1350,1350,1348,2010
20241209,151200,586990657,1349,1349,1349,1349,0
20241209,151100,586990657,1349,1349,1349,1349,8
20241209,151000,586979865,1360,1348,1360,1348,949
20241209,150900,585700601,1360,1350,1360,1348,3908
20241209,150800,580425265,1350,1351,1352,1350,3170
20241209,150700,576142665,1351,1353,1357,1350,2802
20241209,150600,572354054,1350,1350,1350,1350,0
20241209,150500,572354054,1350,1350,1350,1350,7
20241209,150400,572344604,1357,1357,1357,1357,0
20241209,150300,572344604,1357,1357,1357,1357,1
20241209,150200,572343247,1348,1356,1356,1348,1632
20241209,150100,570135055,1348,1348,1348,1348,7
20241209,150000,570125619,1348,1350,1350,1348,400
20241209,145900,569586375,1350,1350,1350,1350,0
20241209,145800,569586375,1350,1350,1350,1350,1
20241209,145700,569585025,1350,1348,1350,1348,1083
20241209,145600,568124141,1348,1349,1349,1348,5000
20241209,145500,561382141,1348,1350,1351,1348,18660
20241209,145400,536202039,1349,1356,1356,1349,7389
20241209,145300,526210162,1360,1360,1360,1360,1
20241209,145200,526208802,1360,1360,1360,1360,1
20241209,145100,526207442,1360,1360,1360,1355,837
20241209,145000,525069127,1370,1370,1370,1370,0
20241209,144900,525069127,1370,1352,1375,1352,7355
20241209,144800,515110823,1351,1350,1351,1350,4876
20241209,144700,508524623,1350,1348,1356,1348,806
20241209,144600,507434920,1348,1352,1352,1348,34875
20241209,144500,460357746,1352,1353,1353,1352,3144
20241209,144400,456105258,1352,1353,1353,1352,3050
20241209,144300,451979588,1353,1358,1358,1353,3226
20241209,144200,447607833,1358,1358,1358,1356,1391
20241209,144100,445719214,1358,1359,1359,1358,500
20241209,144000,445040198,1358,1358,1358,1358,100
20241209,143900,444904398,1358,1358,1358,1358,100
20241209,143800,444768598,1358,1358,1358,1358,0
20241209,143700,444768598,1358,1359,1359,1358,950
20241209,143600,443478495,1358,1358,1358,1358,150
20241209,143500,443274795,1358,1361,1361,1358,788
20241209,143400,442203437,1361,1361,1361,1361,0
20241209,143300,442203437,1361,1362,1362,1361,200
20241209,143200,441931232,1368,1364,1368,1364,1415
20241209,143100,439995568,1364,1364,1364,1364,5
20241209,143000,439988748,1364,1364,1364,1364,0
20241209,142900,439988748,1364,1364,1364,1364,0
20241209,142800,439988748,1364,1364,1364,1364,25
20241209,142700,439954648,1361,1361,1361,1361,175
20241209,142600,439716473,1361,1361,1361,1361,0
20241209,142500,439716473,1361,1363,1363,1361,600
20241209,142400,438899339,1369,1369,1369,1369,3
20241209,142300,438895232,1369,1369,1369,1369,10
20241209,142200,438881542,1370,1370,1370,1370,0
20241209,142100,438881542,1370,1370,1370,1370,490
20241209,142000,438210242,1361,1361,1361,1361,0
20241209,141900,438210242,1361,1363,1363,1361,68
20241209,141800,438117632,1363,1363,1363,1363,4286
20241209,141700,432275814,1363,1364,1365,1363,1054
20241209,141600,430837191,1366,1366,1366,1365,2232
20241209,141500,427788353,1366,1366,1366,1366,1000
20241209,141400,426422353,1374,1374,1374,1374,0
20241209,141300,426422353,1374,1374,1374,1374,0
20241209,141200,426422353,1374,1374,1374,1374,0
20241209,141100,426422353,1374,1374,1374,1374,0
20241209,141000,426422353,1374,1373,1374,1373,25
20241209,140900,426388017,1373,1373,1373,1373,100
20241209,140800,426250717,1365,1365,1365,1365,0
20241209,140700,426250717,1365,1365,1365,1365,0
20241209,140600,426250717,1365,1365,1365,1365,0
20241209,140500,426250717,1365,1373,1373,1365,1157
20241209,140400,424669892,1373,1373,1373,1373,197
20241209,140300,424399411,1373,1373,1373,1373,0
20241209,140200,424399411,1373,1373,1373,1373,0
20241209,140100,424399411,1373,1373,1373,1373,7
20241209,140000,424389800,1373,1372,1373,1372,3325
20241209,135900,419826598,1372,1372,1372,1372,50
20241209,135800,419757998,1370,1370,1371,1370,301
20241209,135700,419345428,1362,1362,1362,1362,30
20241209,135600,419304568,1363,1363,1363,1363,15
20241209,135500,419284123,1362,1362,1362,1362,19
20241209,135400,419258245,1371,1371,1371,1371,0
20241209,135300,419258245,1371,1365,1371,1365,1530
20241209,135200,417169681,1365,1365,1365,1365,0
20241209,135100,417169681,1365,1365,1365,1365,0
20241209,135000,417169681,1365,1368,1371,1365,1510
20241209,134900,415100886,1359,1359,1359,1359,148
20241209,134800,414899754,1358,1358,1358,1358,3955
20241209,134700,409528864,1352,1352,1352,1352,0
20241209,134600,409528864,1352,1358,1358,1352,13349
20241209,134500,391459377,1359,1365,1365,1359,2310
20241209,134400,388319233,1365,1367,1367,1365,1431
20241209,134300,386365874,1367,1367,1367,1367,955
20241209,134200,385060389,1367,1367,1367,1367,0
20241209,134100,385060389,1367,1367,1367,1367,0
20241209,134000,385060389,1367,1367,1367,1367,0
20241209,133900,385060389,1367,1367,1367,1367,0
20241209,133800,385060389,1367,1367,1367,1367,0
20241209,133700,385060389,1367,1359,1367,1359,2
20241209,133600,385057663,1365,1365,1365,1365,674
20241209,133500,384137653,1365,1364,1365,1364,932
20241209,133400,382866185,1359,1359,1359,1359,0
20241209,133300,382866185,1359,1359,1359,1359,0
20241209,133200,382866185,1359,1359,1359,1359,0
20241209,133100,382866185,1359,1359,1359,1359,0
20241209,133000,382866185,1359,1359,1359,1359,1201
20241209,132900,381234026,1363,1363,1363,1363,0
20241209,132800,381234026,1363,1363,1363,1363,3090
20241209,132700,377022356,1360,1363,1363,1360,20
20241209,132600,376995126,1363,1363,1363,1363,0
20241209,132500,376995126,1363,1363,1363,1363,2
20241209,132400,376992400,1363,1363,1363,1363,20
20241209,132300,376965140,1363,1363,1363,1363,0
20241209,132200,376965140,1363,1363,1363,1363,0
20241209,132100,376965140,1363,1363,1363,1363,0
20241209,132000,376965140,1363,1363,1363,1363,50
20241209,131900,376896990,1363,1356,1364,1356,750
20241209,131800,375875682,1350,1350,1350,1350,0
20241209,131700,375875682,1350,1350,1350,1350,4750
20241209,131600,369463182,1350,1355,1355,1350,13000
20241209,131500,351894822,1354,1354,1354,1354,0
20241209,131400,351894822,1354,1361,1361,1354,2000
20241209,131300,349184390,1361,1361,1361,1361,0
20241209,131200,349184390,1361,1361,1361,1361,0
20241209,131100,349184390,1361,1361,1361,1361,0
20241209,131000,349184390,1361,1361,1361,1361,0
20241209,130900,349184390,1361,1361,1361,1361,0
20241209,130800,349184390,1361,1361,1361,1361,0
20241209,130700,349184390,1361,1361,1361,1361,439
20241209,130600,348586911,1361,1361,1361,1361,0
20241209,130500,348586911,1361,1360,1361,1360,1859
20241209,130400,346056862,1359,1357,1359,1357,848
20241209,130300,344905241,1358,1359,1359,1358,650
20241209,130200,344022191,1359,1357,1359,1357,11
20241209,130100,344007250,1357,1358,1358,1357,88
20241209,130000,343887754,1358,1358,1358,1358,10
20241209,125900,343874174,1359,1360,1360,1359,30
20241209,125800,343833384,1361,1361,1361,1361,0
20241209,125700,343833384,1361,1361,1361,1361,10
20241209,125600,343819774,1360,1360,1360,1355,4100
20241209,125500,338253234,1360,1360,1360,1360,32
20241209,125400,338209714,1360,1360,1360,1360,10
20241209,125300,338196114,1361,1362,1362,1358,1004
20241209,125200,336830837,1361,1361,1361,1361,0
20241209,125100,336830837,1361,1361,1361,1361,918
20241209,125000,335581439,1360,1360,1360,1360,0
20241209,124900,335581439,1360,1361,1361,1360,819
20241209,124800,334467176,1361,1361,1361,1361,0
20241209,124700,334467176,1361,1361,1361,1361,0
20241209,124600,334467176,1361,1361,1361,1361,100
20241209,124500,334331076,1364,1364,1364,1364,0
20241209,124400,334331076,1364,1364,1364,1364,4
20241209,124300,334325620,1360,1360,1360,1360,0
20241209,124200,334325620,1360,1360,1360,1360,0
20241209,124100,334325620,1360,1360,1360,1360,6975
20241209,124000,324839620,1358,1358,1358,1358,1000
20241209,123900,323481620,1358,1358,1358,1358,2913
20241209,123800,319525766,1357,1357,1357,1357,120
20241209,123700,319362926,1358,1358,1358,1358,1
20241209,123600,319361568,1358,1358,1358,1358,797
20241209,123500,318279242,1358,1358,1358,1358,900
20241209,123400,317057042,1358,1360,1360,1358,687
20241209,123300,316122797,1360,1360,1360,1359,1223
20241209,123200,314459528,1360,1368,1368,1360,224
20241209,123100,314154696,1364,1369,1369,1364,476
20241209,123000,313505427,1355,1355,1355,1355,0
20241209,122900,313505427,1355,1355,1355,1355,55
20241209,122800,313430902,1352,1370,1370,1352,5650
20241209,122700,305760526,1370,1371,1371,1370,31
20241209,122600,305718055,1364,1364,1364,1364,45
20241209,122500,305656675,1363,1363,1363,1363,132
20241209,122400,305476759,1362,1362,1362,1362,1000
20241209,122300,304114759,1373,1373,1373,1373,2
20241209,122200,304112013,1362,1362,1362,1362,0
20241209,122100,304112013,1362,1360,1362,1360,7008
20241209,122000,294574125,1360,1373,1373,1360,5349
20241209,121900,287298742,1372,1373,1373,1363,54
20241209,121800,287224954,1361,1361,1361,1361,50
20241209,121700,287156904,1361,1361,1361,1361,5
20241209,121600,287150099,1361,1361,1361,1361,1046
20241209,121500,285726493,1358,1358,1358,1358,0
20241209,121400,285726493,1358,1361,1361,1358,540
20241209,121300,284992417,1361,1362,1362,1360,1526
20241209,121200,282915526,1362,1362,1362,1361,1000
20241209,121100,281554013,1374,1374,1374,1374,0
20241209,121000,281554013,1374,1374,1374,1374,0
20241209,120900,281554013,1374,1368,1374,1362,113
20241209,120800,281399614,1368,1364,1368,1364,639
20241209,120700,280527884,1364,1360,1364,1359,10
20241209,120600,280514287,1359,1359,1359,1359,0
20241209,120500,280514287,1359,1364,1364,1359,943
20241209,120400,279230163,1363,1363,1363,1363,203
20241209,120300,278953474,1363,1362,1363,1362,675
20241209,120200,278034123,1362,1363,1363,1362,95
20241209,120100,277904731,1363,1363,1363,1363,0
20241209,120000,277904731,1363,1363,1363,1363,100
20241209,115900,277768431,1363,1363,1363,1363,154
20241209,115800,277558529,1363,1363,1363,1363,14
20241209,115700,277539447,1363,1361,1364,1350,7158
20241209,115600,267823191,1360,1362,1362,1360,1535
20241209,115500,265733889,1362,1368,1368,1362,3423
20241209,115400,261062073,1366,1370,1370,1366,917
20241209,115300,259807793,1382,1382,1382,1382,0
20241209,115200,259807793,1382,1382,1382,1382,1
20241209,115100,259806411,1382,1382,1382,1382,0
20241209,115000,259806411,1382,1382,1382,1382,0
20241209,114900,259806411,1382,1382,1382,1382,217
20241209,114800,259506517,1382,1382,1382,1382,11
20241209,114700,259491315,1385,1385,1385,1385,400
20241209,114600,258937315,1367,1367,1367,1367,0
20241209,114500,258937315,1367,1367,1367,1367,0
20241209,114400,258937315,1367,1369,1369,1367,2909
20241209,114300,254957366,1369,1368,1369,1368,11
20241209,114200,254942308,1368,1368,1368,1368,0
20241209,114100,254942308,1368,1368,1368,1368,442
20241209,114000,254337652,1368,1369,1369,1368,1139
20241209,113900,252778419,1369,1372,1372,1368,4090
20241209,113800,247180223,1387,1387,1387,1387,0
20241209,113700,247180223,1387,1387,1387,1387,3
20241209,113600,247176062,1387,1387,1387,1372,894
20241209,113500,245946420,1387,1387,1387,1387,0
20241209,113400,245946420,1387,1387,1387,1387,0
20241209,113300,245946420,1387,1387,1387,1387,0
20241209,113200,245946420,1387,1387,1387,1387,20
20241209,113100,245918680,1387,1387,1387,1387,700
20241209,113000,244947780,1385,1385,1385,1385,2009
20241209,112900,242165315,1385,1370,1385,1369,1001
20241209,112800,240794925,1369,1374,1387,1369,2766
20241209,112700,237000046,1369,1374,1374,1369,4010
20241209,112600,231510306,1369,1374,1374,1369,5126
20241209,112500,224491831,1369,1369,1369,1369,100
20241209,112400,224354931,1369,1381,1381,1369,4455
20241209,112300,218229233,1384,1381,1384,1381,445
20241209,112200,217613627,1380,1381,1381,1380,604
20241209,112100,216780005,1381,1381,1381,1381,93
20241209,112000,216651572,1381,1381,1381,1381,6
20241209,111900,216643286,1381,1381,1381,1381,25
20241209,111800,216608761,1381,1381,1381,1381,0
20241209,111700,216608761,1381,1383,1383,1381,4
20241209,111600,216603232,1383,1382,1383,1382,4
20241209,111500,216597703,1383,1376,1383,1375,1025
20241209,111400,215188119,1376,1376,1376,1376,200
20241209,111300,214912919,1383,1384,1384,1377,611
20241209,111200,214070565,1384,1384,1384,1384,373
20241209,111100,213554333,1384,1384,1384,1379,2598
20241209,111000,209965352,1384,1384,1384,1384,0
20241209,110900,209965352,1384,1385,1385,1384,1274
20241209,110800,208201406,1386,1389,1389,1386,2687
20241209,110700,204473572,1388,1388,1388,1388,0
20241209,110600,204473572,1388,1392,1392,1388,2488
20241209,110500,201013453,1391,1391,1391,1391,0
20241209,110400,201013453,1391,1391,1391,1391,47
20241209,110300,200948076,1389,1389,1389,1389,0
20241209,110200,200948076,1389,1389,1389,1389,0
20241209,110100,200948076,1389,1389,1389,1389,0
20241209,110000,200948076,1389,1392,1395,1389,1916
20241209,105900,198284362,1392,1392,1392,1392,50
20241209,105800,198214762,1392,1392,1392,1392,10
20241209,105700,198200842,1390,1390,1390,1390,0
20241209,105600,198200842,1390,1390,1390,1390,0
20241209,105500,198200842,1390,1390,1390,1390,254
20241209,105400,197847782,1389,1389,1389,1389,1000
20241209,105300,196458782,1388,1397,1397,1388,19694
20241209,105200,169054884,1398,1398,1398,1398,0
20241209,105100,169054884,1398,1398,1398,1398,39
20241209,105000,169000362,1398,1400,1400,1398,33
20241209,104900,168954195,1397,1400,1401,1397,102
20241209,104800,168811397,1397,1398,1398,1397,1890
20241209,104700,166171057,1398,1399,1399,1398,537
20241209,104600,165420330,1399,1400,1400,1399,3106
20241209,104500,161073009,1400,1400,1400,1400,5
20241209,104400,161066009,1400,1400,1400,1400,70
20241209,104300,160968009,1400,1400,1400,1400,12
20241209,104200,160951209,1400,1400,1400,1400,4
20241209,104100,160945609,1400,1400,1400,1400,1
20241209,104000,160944209,1400,1400,1400,1400,2503
20241209,103900,157440009,1400,1400,1400,1400,0
20241209,103800,157440009,1400,1399,1400,1399,2048
20241209,103700,154572857,1399,1397,1399,1397,3934
20241209,103600,149076039,1398,1398,1398,1398,572
20241209,103500,148276383,1398,1398,1398,1398,0
20241209,103400,148276383,1398,1398,1398,1398,1
20241209,103300,148274985,1396,1396,1396,1396,0
20241209,103200,148274985,1396,1396,1396,1396,500
20241209,103100,147576985,1396,1400,1400,1396,4564
20241209,103000,141196465,1400,1400,1400,1400,111
20241209,102900,141041065,1400,1400,1400,1400,501
20241209,102800,140339665,1400,1400,1400,1400,0
20241209,102700,140339665,1400,1400,1400,1400,0
20241209,102600,140339665,1400,1400,1400,1400,2070
20241209,102500,137441665,1400,1400,1400,1400,0
20241209,102400,137441665,1400,1400,1400,1400,151
20241209,102300,137230265,1399,1399,1400,1399,649
20241209,102200,136322214,1399,1400,1400,1399,1841
20241209,102100,133745324,1400,1400,1400,1398,899
20241209,102000,132486864,1400,1400,1400,1400,111
20241209,101900,132331464,1398,1400,1400,1398,1477
20241209,101800,130265831,1400,1400,1400,1400,163
20241209,101700,130037631,1400,1400,1400,1400,572
20241209,101600,129236831,1400,1400,1400,1400,101
20241209,101500,129095431,1400,1400,1400,1399,2056
20241209,101400,126217159,1406,1400,1406,1400,1103
20241209,101300,124672947,1400,1399,1400,1399,1923
20241209,101200,121980752,1400,1400,1400,1400,62
20241209,101100,121893952,1406,1406,1406,1406,20
20241209,101000,121865832,1408,1408,1408,1408,0
20241209,100900,121865832,1408,1408,1408,1408,587
20241209,100800,121039336,1408,1409,1409,1397,4018
20241209,100700,115420576,1408,1408,1408,1400,3578
20241209,100600,110406082,1408,1408,1408,1408,100
20241209,100500,110265282,1408,1408,1408,1408,1
20241209,100400,110263874,1408,1408,1408,1408,41
20241209,100300,110206146,1408,1408,1408,1408,8
20241209,100200,110194882,1408,1408,1408,1408,0
20241209,100100,110194882,1408,1402,1408,1402,2245
20241209,100000,107034874,1402,1402,1402,1402,30
20241209,095900,106992814,1402,1408,1408,1401,4324
20241209,095800,100930554,1408,1408,1408,1408,100
20241209,095700,100789754,1408,1408,1408,1408,100
20241209,095600,100648954,1410,1410,1410,1410,0
20241209,095500,100648954,1410,1410,1410,1410,0
20241209,095400,100648954,1410,1400,1410,1400,1150
20241209,095300,99038904,1400,1408,1408,1400,5323
20241209,095200,91578243,1410,1410,1410,1410,0
20241209,095100,91578243,1410,1407,1410,1407,323
20241209,095000,91123481,1407,1405,1408,1405,2618
20241209,094900,87440997,1405,1405,1405,1405,62
20241209,094800,87353887,1405,1406,1406,1405,431
20241209,094700,86748324,1406,1406,1406,1406,78
20241209,094600,86638656,1401,1407,1407,1401,1112
20241209,094500,85079044,1401,1401,1401,1401,2
20241209,094400,85076242,1401,1402,1402,1401,379
20241209,094300,84545130,1408,1408,1408,1408,33
20241209,094200,84498666,1408,1408,1408,1408,240
20241209,094100,84160746,1408,1408,1408,1408,21
20241209,094000,84131178,1408,1408,1408,1408,1029
20241209,093900,82682346,1407,1398,1407,1398,1494
20241209,093800,80584185,1395,1409,1409,1395,1753
20241209,093700,78135898,1409,1399,1409,1397,2806
20241209,093600,74203502,1399,1399,1399,1399,2
20241209,093500,74200704,1399,1398,1399,1398,1619
20241209,093400,71936442,1400,1400,1400,1400,1170
20241209,093300,70298442,1400,1404,1404,1400,2027
20241209,093200,67459167,1404,1397,1404,1397,308
20241209,093100,67026766,1398,1398,1398,1398,2491
20241209,093000,63544348,1398,1400,1400,1398,948
20241209,092900,62219014,1398,1401,1404,1398,5425
20241209,092800,54619569,1399,1403,1403,1399,502
20241209,092700,53916334,1404,1404,1404,1404,1014
20241209,092600,52492678,1400,1404,1404,1400,851
20241209,092500,51300154,1404,1401,1404,1400,1580
20241209,092400,49084282,1404,1407,1407,1401,1069
20241209,092300,47580774,1407,1411,1411,1407,1607
20241209,092200,45318285,1407,1407,1407,1407,0
20241209,092100,45318285,1407,1430,1431,1407,253
20241209,092000,44961595,1431,1431,1431,1431,0
20241209,091900,44961595,1431,1431,1431,1431,11
20241209,091800,44945854,1432,1401,1432,1401,2
20241209,091700,44943021,1420,1420,1420,1390,9259
20241209,091600,31920683,1420,1425,1425,1420,595
20241209,091500,31075094,1421,1434,1434,1421,140
20241209,091400,30875440,1434,1426,1434,1426,1010
20241209,091300,29427237,1433,1433,1433,1433,7
20241209,091200,29417206,1433,1417,1433,1417,4533
20241209,091100,22968869,1420,1420,1421,1420,76
20241209,091000,22860945,1420,1421,1421,1420,632
20241209,090900,21962935,1425,1426,1426,1425,693
20241209,090800,20975110,1425,1426,1426,1425,215
20241209,090700,20668642,1434,1431,1434,1425,1911
20241209,090600,17933710,1431,1425,1431,1425,267
20241209,090500,17552393,1414,1414,1414,1414,597
20241209,090400,16708235,1411,1435,1435,1408,8846
20241209,090300,4235447,1430,1452,1452,1430,1954
20241209,090200,1413884,1452,1466,1466,1452,142
20241209,090100,1207303,1466,1466,1466,1465,36
20241209,090000,1154529,1467,1467,1467,1467,787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193200 626029779 1340 1340 1340 1340 18010
3 20241209 193100 626029779 1340 1340 1340 1340 0
4 20241209 193000 626029779 1340 1340 1340 1340 0
5 20241209 192900 626029779 1340 1340 1340 1340 0
6 20241209 192800 626029779 1340 1340 1340 1340 0
7 20241209 192700 626029779 1340 1340 1340 1340 0
8 20241209 192600 626029779 1340 1340 1340 1340 0
9 20241209 192500 626029779 1340 1340 1340 1340 0
10 20241209 192400 626029779 1340 1340 1340 1340 0
11 20241209 192300 626029779 1340 1340 1340 1340 0
12 20241209 192200 626029779 1340 1340 1340 1340 0
13 20241209 192100 626029779 1340 1340 1340 1340 0
14 20241209 192000 626029779 1340 1340 1340 1340 0
15 20241209 191900 626029779 1340 1340 1340 1340 0
16 20241209 191800 626029779 1340 1340 1340 1340 0
17 20241209 191700 626029779 1340 1340 1340 1340 0
18 20241209 191600 626029779 1340 1340 1340 1340 0
19 20241209 191500 626029779 1340 1340 1340 1340 0
20 20241209 191400 626029779 1340 1340 1340 1340 0
21 20241209 191300 626029779 1340 1340 1340 1340 0
22 20241209 191200 626029779 1340 1340 1340 1340 0
23 20241209 191100 626029779 1340 1340 1340 1340 0
24 20241209 191000 626029779 1340 1340 1340 1340 0
25 20241209 190900 626029779 1340 1340 1340 1340 0
26 20241209 190800 626029779 1340 1340 1340 1340 0
27 20241209 190700 626029779 1340 1340 1340 1340 0
28 20241209 190600 626029779 1340 1340 1340 1340 0
29 20241209 190500 626029779 1340 1340 1340 1340 0
30 20241209 190400 626029779 1340 1340 1340 1340 0
31 20241209 190300 626029779 1340 1340 1340 1340 0
32 20241209 190200 626029779 1340 1340 1340 1340 18010
33 20241209 190100 626029779 1340 1340 1340 1340 0
34 20241209 190000 626029779 1340 1340 1340 1340 0
35 20241209 185900 626029779 1340 1340 1340 1340 0
36 20241209 185800 626029779 1340 1340 1340 1340 0
37 20241209 185700 626029779 1340 1340 1340 1340 0
38 20241209 185600 626029779 1340 1340 1340 1340 0
39 20241209 185500 626029779 1340 1340 1340 1340 0
40 20241209 185400 626029779 1340 1340 1340 1340 0
41 20241209 185300 626029779 1340 1340 1340 1340 0
42 20241209 185200 626029779 1340 1340 1340 1340 0
43 20241209 185100 626029779 1340 1340 1340 1340 0
44 20241209 185000 626029779 1340 1340 1340 1340 0
45 20241209 184900 626029779 1340 1340 1340 1340 0
46 20241209 184800 626029779 1340 1340 1340 1340 0
47 20241209 184700 626029779 1340 1340 1340 1340 0
48 20241209 184600 626029779 1340 1340 1340 1340 0
49 20241209 184500 626029779 1340 1340 1340 1340 0
50 20241209 184400 626029779 1340 1340 1340 1340 0
51 20241209 184300 626029779 1340 1340 1340 1340 0
52 20241209 184200 626029779 1340 1340 1340 1340 0
53 20241209 184100 626029779 1340 1340 1340 1340 0
54 20241209 184000 626029779 1340 1340 1340 1340 0
55 20241209 183900 626029779 1340 1340 1340 1340 0
56 20241209 183800 626029779 1340 1340 1340 1340 0
57 20241209 183700 626029779 1340 1340 1340 1340 0
58 20241209 183600 626029779 1340 1340 1340 1340 0
59 20241209 183500 626029779 1340 1340 1340 1340 0
60 20241209 183400 626029779 1340 1340 1340 1340 0
61 20241209 183300 626029779 1340 1340 1340 1340 0
62 20241209 183200 626029779 1340 1340 1340 1340 18010
63 20241209 183100 626029779 1340 1340 1340 1340 0
64 20241209 183000 626029779 1340 1340 1340 1340 0
65 20241209 182900 626029779 1340 1340 1340 1340 0
66 20241209 182800 626029779 1340 1340 1340 1340 0
67 20241209 182700 626029779 1340 1340 1340 1340 0
68 20241209 182600 626029779 1340 1340 1340 1340 0
69 20241209 182500 626029779 1340 1340 1340 1340 0
70 20241209 182400 626029779 1340 1340 1340 1340 0
71 20241209 182300 626029779 1340 1340 1340 1340 0
72 20241209 182200 626029779 1340 1340 1340 1340 0
73 20241209 182100 626029779 1340 1340 1340 1340 0
74 20241209 182000 626029779 1340 1340 1340 1340 0
75 20241209 181900 626029779 1340 1340 1340 1340 0
76 20241209 181800 626029779 1340 1340 1340 1340 0
77 20241209 181700 626029779 1340 1340 1340 1340 0
78 20241209 181600 626029779 1340 1340 1340 1340 0
79 20241209 181500 626029779 1340 1340 1340 1340 0
80 20241209 181400 626029779 1340 1340 1340 1340 0
81 20241209 181300 626029779 1340 1340 1340 1340 0
82 20241209 181200 626029779 1340 1340 1340 1340 0
83 20241209 181100 626029779 1340 1340 1340 1340 0
84 20241209 181000 626029779 1340 1340 1340 1340 0
85 20241209 180900 626029779 1340 1340 1340 1340 0
86 20241209 180800 626029779 1340 1340 1340 1340 0
87 20241209 180700 626029779 1340 1340 1340 1340 0
88 20241209 180600 626029779 1340 1340 1340 1340 0
89 20241209 180500 626029779 1340 1340 1340 1340 0
90 20241209 180400 626029779 1340 1340 1340 1340 0
91 20241209 180300 626029779 1340 1340 1340 1340 0
92 20241209 180200 626029779 1340 1340 1340 1340 18010
93 20241209 180100 626029779 1340 1340 1340 1340 0
94 20241209 180000 626029779 1340 1340 1340 1340 0
95 20241209 175900 626029779 1340 1340 1340 1340 0
96 20241209 175800 626029779 1340 1340 1340 1340 0
97 20241209 175700 626029779 1340 1340 1340 1340 0
98 20241209 175600 626029779 1340 1340 1340 1340 0
99 20241209 175500 626029779 1340 1340 1340 1340 0
100 20241209 175400 626029779 1340 1340 1340 1340 0
101 20241209 175300 626029779 1340 1340 1340 1340 0
102 20241209 175200 626029779 1340 1340 1340 1340 0
103 20241209 175100 626029779 1340 1340 1340 1340 0
104 20241209 175000 626029779 1340 1340 1340 1340 0
105 20241209 174900 626029779 1340 1340 1340 1340 0
106 20241209 174800 626029779 1340 1340 1340 1340 0
107 20241209 174700 626029779 1340 1340 1340 1340 0
108 20241209 174600 626029779 1340 1340 1340 1340 0
109 20241209 174500 626029779 1340 1340 1340 1340 0
110 20241209 174400 626029779 1340 1340 1340 1340 0
111 20241209 174300 626029779 1340 1340 1340 1340 0
112 20241209 174200 626029779 1340 1340 1340 1340 0
113 20241209 174100 626029779 1340 1340 1340 1340 0
114 20241209 174000 626029779 1340 1340 1340 1340 0
115 20241209 173900 626029779 1340 1340 1340 1340 0
116 20241209 173800 626029779 1340 1340 1340 1340 0
117 20241209 173700 626029779 1340 1340 1340 1340 0
118 20241209 173600 626029779 1340 1340 1340 1340 0
119 20241209 173500 626029779 1340 1340 1340 1340 0
120 20241209 173400 626029779 1340 1340 1340 1340 0
121 20241209 173300 626029779 1340 1340 1340 1340 0
122 20241209 173200 626029779 1340 1340 1340 1340 18010
123 20241209 173100 626029779 1340 1340 1340 1340 0
124 20241209 173000 626029779 1340 1340 1340 1340 0
125 20241209 172900 626029779 1340 1340 1340 1340 0
126 20241209 172800 626029779 1340 1340 1340 1340 0
127 20241209 172700 626029779 1340 1340 1340 1340 0
128 20241209 172600 626029779 1340 1340 1340 1340 0
129 20241209 172500 626029779 1340 1340 1340 1340 0
130 20241209 172400 626029779 1340 1340 1340 1340 0
131 20241209 172300 626029779 1340 1340 1340 1340 0
132 20241209 172200 626029779 1340 1340 1340 1340 0
133 20241209 172100 626029779 1340 1340 1340 1340 0
134 20241209 172000 626029779 1340 1340 1340 1340 0
135 20241209 171900 626029779 1340 1340 1340 1340 0
136 20241209 171800 626029779 1340 1340 1340 1340 0
137 20241209 171700 626029779 1340 1340 1340 1340 0
138 20241209 171600 626029779 1340 1340 1340 1340 0
139 20241209 171500 626029779 1340 1340 1340 1340 0
140 20241209 171400 626029779 1340 1340 1340 1340 0
141 20241209 171300 626029779 1340 1340 1340 1340 0
142 20241209 171200 626029779 1340 1340 1340 1340 0
143 20241209 171100 626029779 1340 1340 1340 1340 0
144 20241209 171000 626029779 1340 1340 1340 1340 0
145 20241209 170900 626029779 1340 1340 1340 1340 0
146 20241209 170800 626029779 1340 1340 1340 1340 0
147 20241209 170700 626029779 1340 1340 1340 1340 0
148 20241209 170600 626029779 1340 1340 1340 1340 0
149 20241209 170500 626029779 1340 1340 1340 1340 0
150 20241209 170400 626029779 1340 1340 1340 1340 0
151 20241209 170300 626029779 1340 1340 1340 1340 0
152 20241209 170200 626029779 1340 1340 1340 1340 18010
153 20241209 170100 626029779 1340 1340 1340 1340 0
154 20241209 170000 626029779 1340 1340 1340 1340 0
155 20241209 165900 626029779 1340 1340 1340 1340 0
156 20241209 165800 626029779 1340 1340 1340 1340 0
157 20241209 165700 626029779 1340 1340 1340 1340 0
158 20241209 165600 626029779 1340 1340 1340 1340 0
159 20241209 165500 626029779 1340 1340 1340 1340 0
160 20241209 165400 626029779 1340 1340 1340 1340 0
161 20241209 165300 626029779 1340 1340 1340 1340 0
162 20241209 165200 626029779 1340 1340 1340 1340 0
163 20241209 165100 626029779 1340 1340 1340 1340 0
164 20241209 165000 626029779 1340 1340 1340 1340 0
165 20241209 164900 626029779 1340 1340 1340 1340 0
166 20241209 164800 626029779 1340 1340 1340 1340 0
167 20241209 164700 626029779 1340 1340 1340 1340 0
168 20241209 164600 626029779 1340 1340 1340 1340 0
169 20241209 164500 626029779 1340 1340 1340 1340 0
170 20241209 164400 626029779 1340 1340 1340 1340 0
171 20241209 164300 626029779 1340 1340 1340 1340 0
172 20241209 164200 626029779 1340 1340 1340 1340 0
173 20241209 164100 626029779 1340 1340 1340 1340 0
174 20241209 164000 626029779 1340 1340 1340 1340 0
175 20241209 163900 626029779 1340 1340 1340 1340 0
176 20241209 163800 626029779 1340 1340 1340 1340 0
177 20241209 163700 626029779 1340 1340 1340 1340 0
178 20241209 163600 626029779 1340 1340 1340 1340 0
179 20241209 163500 626029779 1340 1340 1340 1340 0
180 20241209 163400 626029779 1340 1340 1340 1340 0
181 20241209 163300 626029779 1340 1340 1340 1340 0
182 20241209 163200 626029779 1340 1340 1340 1340 18010
183 20241209 163100 626029779 1340 1340 1340 1340 0
184 20241209 163000 626029779 1340 1340 1340 1340 0
185 20241209 162900 626029779 1340 1340 1340 1340 0
186 20241209 162800 626029779 1340 1340 1340 1340 0
187 20241209 162700 626029779 1340 1340 1340 1340 0
188 20241209 162600 626029779 1340 1340 1340 1340 0
189 20241209 162500 626029779 1340 1340 1340 1340 0
190 20241209 162400 626029779 1340 1340 1340 1340 0
191 20241209 162300 626029779 1340 1340 1340 1340 0
192 20241209 162200 626029779 1340 1340 1340 1340 0
193 20241209 162100 626029779 1340 1340 1340 1340 0
194 20241209 162000 626029779 1340 1340 1340 1340 0
195 20241209 161900 626029779 1340 1340 1340 1340 0
196 20241209 161800 626029779 1340 1340 1340 1340 0
197 20241209 161700 626029779 1340 1340 1340 1340 0
198 20241209 161600 626029779 1340 1340 1340 1340 0
199 20241209 161500 626029779 1340 1340 1340 1340 0
200 20241209 161400 626029779 1340 1340 1340 1340 0
201 20241209 161300 626029779 1340 1340 1340 1340 0
202 20241209 161200 626029779 1340 1340 1340 1340 0
203 20241209 161100 626029779 1340 1340 1340 1340 0
204 20241209 161000 626029779 1340 1340 1340 1340 0
205 20241209 160900 626029779 1340 1340 1340 1340 0
206 20241209 160800 626029779 1340 1340 1340 1340 0
207 20241209 160700 626029779 1340 1340 1340 1340 0
208 20241209 160600 626029779 1340 1340 1340 1340 0
209 20241209 160500 626029779 1340 1340 1340 1340 0
210 20241209 160400 626029779 1340 1340 1340 1340 0
211 20241209 160300 626029779 1340 1340 1340 1340 0
212 20241209 160200 626029779 1340 1340 1340 1340 18010
213 20241209 160100 626029779 1340 1340 1340 1340 0
214 20241209 160000 626029779 1340 1340 1340 1340 0
215 20241209 155900 626029779 1340 1340 1340 1340 0
216 20241209 155800 626029779 1340 1340 1340 1340 0
217 20241209 155700 626029779 1340 1340 1340 1340 0
218 20241209 155600 626029779 1340 1340 1340 1340 0
219 20241209 155500 626029779 1340 1340 1340 1340 0
220 20241209 155400 626029779 1340 1340 1340 1340 0
221 20241209 155300 626029779 1340 1340 1340 1340 0
222 20241209 155200 626029779 1340 1340 1340 1340 0
223 20241209 155100 626029779 1340 1340 1340 1340 0
224 20241209 155000 626029779 1340 1340 1340 1340 0
225 20241209 154900 626029779 1340 1340 1340 1340 0
226 20241209 154800 626029779 1340 1340 1340 1340 0
227 20241209 154700 626029779 1340 1340 1340 1340 0
228 20241209 154600 626029779 1340 1340 1340 1340 0
229 20241209 154500 626029779 1340 1340 1340 1340 0
230 20241209 154400 626029779 1340 1340 1340 1340 0
231 20241209 154300 626029779 1340 1340 1340 1340 0
232 20241209 154200 626029779 1340 1340 1340 1340 0
233 20241209 154100 626029779 1340 1340 1340 1340 0
234 20241209 154000 626029779 1340 1340 1340 1340 0
235 20241209 153900 626029779 1340 1340 1340 1340 0
236 20241209 153800 626029779 1340 1340 1340 1340 0
237 20241209 153700 626029779 1340 1340 1340 1340 0
238 20241209 153600 626029779 1340 1340 1340 1340 0
239 20241209 153500 626029779 1340 1340 1340 1340 0
240 20241209 153400 626029779 1340 1340 1340 1340 0
241 20241209 153300 626029779 1340 1340 1340 1340 0
242 20241209 153200 626029779 1340 1340 1340 1340 18010
243 20241209 153100 626029779 1340 1340 1340 1340 0
244 20241209 153000 626029779 1340 1340 1340 1340 18010
245 20241209 152900 601896379 1347 1347 1347 1347 0
246 20241209 152800 601896379 1347 1347 1347 1347 0
247 20241209 152700 601896379 1347 1347 1347 1347 0
248 20241209 152600 601896379 1347 1347 1347 1347 0
249 20241209 152500 601896379 1347 1347 1347 1347 0
250 20241209 152400 601896379 1347 1347 1347 1347 0
251 20241209 152300 601896379 1347 1347 1347 1347 0
252 20241209 152200 601896379 1347 1347 1347 1347 0
253 20241209 152100 601896379 1347 1347 1347 1347 0
254 20241209 152000 601896379 1347 1347 1347 1347 0
255 20241209 151900 601896379 1347 1347 1348 1347 11
256 20241209 151800 601881561 1359 1347 1359 1347 1033
257 20241209 151700 600490098 1359 1349 1360 1347 3670
258 20241209 151600 595505061 1359 1359 1359 1359 5
259 20241209 151500 595498266 1349 1347 1349 1347 1397
260 20241209 151400 593614293 1347 1348 1348 1347 2903
261 20241209 151300 589702155 1349 1350 1350 1348 2010
262 20241209 151200 586990657 1349 1349 1349 1349 0
263 20241209 151100 586990657 1349 1349 1349 1349 8
264 20241209 151000 586979865 1360 1348 1360 1348 949
265 20241209 150900 585700601 1360 1350 1360 1348 3908
266 20241209 150800 580425265 1350 1351 1352 1350 3170
267 20241209 150700 576142665 1351 1353 1357 1350 2802
268 20241209 150600 572354054 1350 1350 1350 1350 0
269 20241209 150500 572354054 1350 1350 1350 1350 7
270 20241209 150400 572344604 1357 1357 1357 1357 0
271 20241209 150300 572344604 1357 1357 1357 1357 1
272 20241209 150200 572343247 1348 1356 1356 1348 1632
273 20241209 150100 570135055 1348 1348 1348 1348 7
274 20241209 150000 570125619 1348 1350 1350 1348 400
275 20241209 145900 569586375 1350 1350 1350 1350 0
276 20241209 145800 569586375 1350 1350 1350 1350 1
277 20241209 145700 569585025 1350 1348 1350 1348 1083
278 20241209 145600 568124141 1348 1349 1349 1348 5000
279 20241209 145500 561382141 1348 1350 1351 1348 18660
280 20241209 145400 536202039 1349 1356 1356 1349 7389
281 20241209 145300 526210162 1360 1360 1360 1360 1
282 20241209 145200 526208802 1360 1360 1360 1360 1
283 20241209 145100 526207442 1360 1360 1360 1355 837
284 20241209 145000 525069127 1370 1370 1370 1370 0
285 20241209 144900 525069127 1370 1352 1375 1352 7355
286 20241209 144800 515110823 1351 1350 1351 1350 4876
287 20241209 144700 508524623 1350 1348 1356 1348 806
288 20241209 144600 507434920 1348 1352 1352 1348 34875
289 20241209 144500 460357746 1352 1353 1353 1352 3144
290 20241209 144400 456105258 1352 1353 1353 1352 3050
291 20241209 144300 451979588 1353 1358 1358 1353 3226
292 20241209 144200 447607833 1358 1358 1358 1356 1391
293 20241209 144100 445719214 1358 1359 1359 1358 500
294 20241209 144000 445040198 1358 1358 1358 1358 100
295 20241209 143900 444904398 1358 1358 1358 1358 100
296 20241209 143800 444768598 1358 1358 1358 1358 0
297 20241209 143700 444768598 1358 1359 1359 1358 950
298 20241209 143600 443478495 1358 1358 1358 1358 150
299 20241209 143500 443274795 1358 1361 1361 1358 788
300 20241209 143400 442203437 1361 1361 1361 1361 0
301 20241209 143300 442203437 1361 1362 1362 1361 200
302 20241209 143200 441931232 1368 1364 1368 1364 1415
303 20241209 143100 439995568 1364 1364 1364 1364 5
304 20241209 143000 439988748 1364 1364 1364 1364 0
305 20241209 142900 439988748 1364 1364 1364 1364 0
306 20241209 142800 439988748 1364 1364 1364 1364 25
307 20241209 142700 439954648 1361 1361 1361 1361 175
308 20241209 142600 439716473 1361 1361 1361 1361 0
309 20241209 142500 439716473 1361 1363 1363 1361 600
310 20241209 142400 438899339 1369 1369 1369 1369 3
311 20241209 142300 438895232 1369 1369 1369 1369 10
312 20241209 142200 438881542 1370 1370 1370 1370 0
313 20241209 142100 438881542 1370 1370 1370 1370 490
314 20241209 142000 438210242 1361 1361 1361 1361 0
315 20241209 141900 438210242 1361 1363 1363 1361 68
316 20241209 141800 438117632 1363 1363 1363 1363 4286
317 20241209 141700 432275814 1363 1364 1365 1363 1054
318 20241209 141600 430837191 1366 1366 1366 1365 2232
319 20241209 141500 427788353 1366 1366 1366 1366 1000
320 20241209 141400 426422353 1374 1374 1374 1374 0
321 20241209 141300 426422353 1374 1374 1374 1374 0
322 20241209 141200 426422353 1374 1374 1374 1374 0
323 20241209 141100 426422353 1374 1374 1374 1374 0
324 20241209 141000 426422353 1374 1373 1374 1373 25
325 20241209 140900 426388017 1373 1373 1373 1373 100
326 20241209 140800 426250717 1365 1365 1365 1365 0
327 20241209 140700 426250717 1365 1365 1365 1365 0
328 20241209 140600 426250717 1365 1365 1365 1365 0
329 20241209 140500 426250717 1365 1373 1373 1365 1157
330 20241209 140400 424669892 1373 1373 1373 1373 197
331 20241209 140300 424399411 1373 1373 1373 1373 0
332 20241209 140200 424399411 1373 1373 1373 1373 0
333 20241209 140100 424399411 1373 1373 1373 1373 7
334 20241209 140000 424389800 1373 1372 1373 1372 3325
335 20241209 135900 419826598 1372 1372 1372 1372 50
336 20241209 135800 419757998 1370 1370 1371 1370 301
337 20241209 135700 419345428 1362 1362 1362 1362 30
338 20241209 135600 419304568 1363 1363 1363 1363 15
339 20241209 135500 419284123 1362 1362 1362 1362 19
340 20241209 135400 419258245 1371 1371 1371 1371 0
341 20241209 135300 419258245 1371 1365 1371 1365 1530
342 20241209 135200 417169681 1365 1365 1365 1365 0
343 20241209 135100 417169681 1365 1365 1365 1365 0
344 20241209 135000 417169681 1365 1368 1371 1365 1510
345 20241209 134900 415100886 1359 1359 1359 1359 148
346 20241209 134800 414899754 1358 1358 1358 1358 3955
347 20241209 134700 409528864 1352 1352 1352 1352 0
348 20241209 134600 409528864 1352 1358 1358 1352 13349
349 20241209 134500 391459377 1359 1365 1365 1359 2310
350 20241209 134400 388319233 1365 1367 1367 1365 1431
351 20241209 134300 386365874 1367 1367 1367 1367 955
352 20241209 134200 385060389 1367 1367 1367 1367 0
353 20241209 134100 385060389 1367 1367 1367 1367 0
354 20241209 134000 385060389 1367 1367 1367 1367 0
355 20241209 133900 385060389 1367 1367 1367 1367 0
356 20241209 133800 385060389 1367 1367 1367 1367 0
357 20241209 133700 385060389 1367 1359 1367 1359 2
358 20241209 133600 385057663 1365 1365 1365 1365 674
359 20241209 133500 384137653 1365 1364 1365 1364 932
360 20241209 133400 382866185 1359 1359 1359 1359 0
361 20241209 133300 382866185 1359 1359 1359 1359 0
362 20241209 133200 382866185 1359 1359 1359 1359 0
363 20241209 133100 382866185 1359 1359 1359 1359 0
364 20241209 133000 382866185 1359 1359 1359 1359 1201
365 20241209 132900 381234026 1363 1363 1363 1363 0
366 20241209 132800 381234026 1363 1363 1363 1363 3090
367 20241209 132700 377022356 1360 1363 1363 1360 20
368 20241209 132600 376995126 1363 1363 1363 1363 0
369 20241209 132500 376995126 1363 1363 1363 1363 2
370 20241209 132400 376992400 1363 1363 1363 1363 20
371 20241209 132300 376965140 1363 1363 1363 1363 0
372 20241209 132200 376965140 1363 1363 1363 1363 0
373 20241209 132100 376965140 1363 1363 1363 1363 0
374 20241209 132000 376965140 1363 1363 1363 1363 50
375 20241209 131900 376896990 1363 1356 1364 1356 750
376 20241209 131800 375875682 1350 1350 1350 1350 0
377 20241209 131700 375875682 1350 1350 1350 1350 4750
378 20241209 131600 369463182 1350 1355 1355 1350 13000
379 20241209 131500 351894822 1354 1354 1354 1354 0
380 20241209 131400 351894822 1354 1361 1361 1354 2000
381 20241209 131300 349184390 1361 1361 1361 1361 0
382 20241209 131200 349184390 1361 1361 1361 1361 0
383 20241209 131100 349184390 1361 1361 1361 1361 0
384 20241209 131000 349184390 1361 1361 1361 1361 0
385 20241209 130900 349184390 1361 1361 1361 1361 0
386 20241209 130800 349184390 1361 1361 1361 1361 0
387 20241209 130700 349184390 1361 1361 1361 1361 439
388 20241209 130600 348586911 1361 1361 1361 1361 0
389 20241209 130500 348586911 1361 1360 1361 1360 1859
390 20241209 130400 346056862 1359 1357 1359 1357 848
391 20241209 130300 344905241 1358 1359 1359 1358 650
392 20241209 130200 344022191 1359 1357 1359 1357 11
393 20241209 130100 344007250 1357 1358 1358 1357 88
394 20241209 130000 343887754 1358 1358 1358 1358 10
395 20241209 125900 343874174 1359 1360 1360 1359 30
396 20241209 125800 343833384 1361 1361 1361 1361 0
397 20241209 125700 343833384 1361 1361 1361 1361 10
398 20241209 125600 343819774 1360 1360 1360 1355 4100
399 20241209 125500 338253234 1360 1360 1360 1360 32
400 20241209 125400 338209714 1360 1360 1360 1360 10
401 20241209 125300 338196114 1361 1362 1362 1358 1004
402 20241209 125200 336830837 1361 1361 1361 1361 0
403 20241209 125100 336830837 1361 1361 1361 1361 918
404 20241209 125000 335581439 1360 1360 1360 1360 0
405 20241209 124900 335581439 1360 1361 1361 1360 819
406 20241209 124800 334467176 1361 1361 1361 1361 0
407 20241209 124700 334467176 1361 1361 1361 1361 0
408 20241209 124600 334467176 1361 1361 1361 1361 100
409 20241209 124500 334331076 1364 1364 1364 1364 0
410 20241209 124400 334331076 1364 1364 1364 1364 4
411 20241209 124300 334325620 1360 1360 1360 1360 0
412 20241209 124200 334325620 1360 1360 1360 1360 0
413 20241209 124100 334325620 1360 1360 1360 1360 6975
414 20241209 124000 324839620 1358 1358 1358 1358 1000
415 20241209 123900 323481620 1358 1358 1358 1358 2913
416 20241209 123800 319525766 1357 1357 1357 1357 120
417 20241209 123700 319362926 1358 1358 1358 1358 1
418 20241209 123600 319361568 1358 1358 1358 1358 797
419 20241209 123500 318279242 1358 1358 1358 1358 900
420 20241209 123400 317057042 1358 1360 1360 1358 687
421 20241209 123300 316122797 1360 1360 1360 1359 1223
422 20241209 123200 314459528 1360 1368 1368 1360 224
423 20241209 123100 314154696 1364 1369 1369 1364 476
424 20241209 123000 313505427 1355 1355 1355 1355 0
425 20241209 122900 313505427 1355 1355 1355 1355 55
426 20241209 122800 313430902 1352 1370 1370 1352 5650
427 20241209 122700 305760526 1370 1371 1371 1370 31
428 20241209 122600 305718055 1364 1364 1364 1364 45
429 20241209 122500 305656675 1363 1363 1363 1363 132
430 20241209 122400 305476759 1362 1362 1362 1362 1000
431 20241209 122300 304114759 1373 1373 1373 1373 2
432 20241209 122200 304112013 1362 1362 1362 1362 0
433 20241209 122100 304112013 1362 1360 1362 1360 7008
434 20241209 122000 294574125 1360 1373 1373 1360 5349
435 20241209 121900 287298742 1372 1373 1373 1363 54
436 20241209 121800 287224954 1361 1361 1361 1361 50
437 20241209 121700 287156904 1361 1361 1361 1361 5
438 20241209 121600 287150099 1361 1361 1361 1361 1046
439 20241209 121500 285726493 1358 1358 1358 1358 0
440 20241209 121400 285726493 1358 1361 1361 1358 540
441 20241209 121300 284992417 1361 1362 1362 1360 1526
442 20241209 121200 282915526 1362 1362 1362 1361 1000
443 20241209 121100 281554013 1374 1374 1374 1374 0
444 20241209 121000 281554013 1374 1374 1374 1374 0
445 20241209 120900 281554013 1374 1368 1374 1362 113
446 20241209 120800 281399614 1368 1364 1368 1364 639
447 20241209 120700 280527884 1364 1360 1364 1359 10
448 20241209 120600 280514287 1359 1359 1359 1359 0
449 20241209 120500 280514287 1359 1364 1364 1359 943
450 20241209 120400 279230163 1363 1363 1363 1363 203
451 20241209 120300 278953474 1363 1362 1363 1362 675
452 20241209 120200 278034123 1362 1363 1363 1362 95
453 20241209 120100 277904731 1363 1363 1363 1363 0
454 20241209 120000 277904731 1363 1363 1363 1363 100
455 20241209 115900 277768431 1363 1363 1363 1363 154
456 20241209 115800 277558529 1363 1363 1363 1363 14
457 20241209 115700 277539447 1363 1361 1364 1350 7158
458 20241209 115600 267823191 1360 1362 1362 1360 1535
459 20241209 115500 265733889 1362 1368 1368 1362 3423
460 20241209 115400 261062073 1366 1370 1370 1366 917
461 20241209 115300 259807793 1382 1382 1382 1382 0
462 20241209 115200 259807793 1382 1382 1382 1382 1
463 20241209 115100 259806411 1382 1382 1382 1382 0
464 20241209 115000 259806411 1382 1382 1382 1382 0
465 20241209 114900 259806411 1382 1382 1382 1382 217
466 20241209 114800 259506517 1382 1382 1382 1382 11
467 20241209 114700 259491315 1385 1385 1385 1385 400
468 20241209 114600 258937315 1367 1367 1367 1367 0
469 20241209 114500 258937315 1367 1367 1367 1367 0
470 20241209 114400 258937315 1367 1369 1369 1367 2909
471 20241209 114300 254957366 1369 1368 1369 1368 11
472 20241209 114200 254942308 1368 1368 1368 1368 0
473 20241209 114100 254942308 1368 1368 1368 1368 442
474 20241209 114000 254337652 1368 1369 1369 1368 1139
475 20241209 113900 252778419 1369 1372 1372 1368 4090
476 20241209 113800 247180223 1387 1387 1387 1387 0
477 20241209 113700 247180223 1387 1387 1387 1387 3
478 20241209 113600 247176062 1387 1387 1387 1372 894
479 20241209 113500 245946420 1387 1387 1387 1387 0
480 20241209 113400 245946420 1387 1387 1387 1387 0
481 20241209 113300 245946420 1387 1387 1387 1387 0
482 20241209 113200 245946420 1387 1387 1387 1387 20
483 20241209 113100 245918680 1387 1387 1387 1387 700
484 20241209 113000 244947780 1385 1385 1385 1385 2009
485 20241209 112900 242165315 1385 1370 1385 1369 1001
486 20241209 112800 240794925 1369 1374 1387 1369 2766
487 20241209 112700 237000046 1369 1374 1374 1369 4010
488 20241209 112600 231510306 1369 1374 1374 1369 5126
489 20241209 112500 224491831 1369 1369 1369 1369 100
490 20241209 112400 224354931 1369 1381 1381 1369 4455
491 20241209 112300 218229233 1384 1381 1384 1381 445
492 20241209 112200 217613627 1380 1381 1381 1380 604
493 20241209 112100 216780005 1381 1381 1381 1381 93
494 20241209 112000 216651572 1381 1381 1381 1381 6
495 20241209 111900 216643286 1381 1381 1381 1381 25
496 20241209 111800 216608761 1381 1381 1381 1381 0
497 20241209 111700 216608761 1381 1383 1383 1381 4
498 20241209 111600 216603232 1383 1382 1383 1382 4
499 20241209 111500 216597703 1383 1376 1383 1375 1025
500 20241209 111400 215188119 1376 1376 1376 1376 200
501 20241209 111300 214912919 1383 1384 1384 1377 611
502 20241209 111200 214070565 1384 1384 1384 1384 373
503 20241209 111100 213554333 1384 1384 1384 1379 2598
504 20241209 111000 209965352 1384 1384 1384 1384 0
505 20241209 110900 209965352 1384 1385 1385 1384 1274
506 20241209 110800 208201406 1386 1389 1389 1386 2687
507 20241209 110700 204473572 1388 1388 1388 1388 0
508 20241209 110600 204473572 1388 1392 1392 1388 2488
509 20241209 110500 201013453 1391 1391 1391 1391 0
510 20241209 110400 201013453 1391 1391 1391 1391 47
511 20241209 110300 200948076 1389 1389 1389 1389 0
512 20241209 110200 200948076 1389 1389 1389 1389 0
513 20241209 110100 200948076 1389 1389 1389 1389 0
514 20241209 110000 200948076 1389 1392 1395 1389 1916
515 20241209 105900 198284362 1392 1392 1392 1392 50
516 20241209 105800 198214762 1392 1392 1392 1392 10
517 20241209 105700 198200842 1390 1390 1390 1390 0
518 20241209 105600 198200842 1390 1390 1390 1390 0
519 20241209 105500 198200842 1390 1390 1390 1390 254
520 20241209 105400 197847782 1389 1389 1389 1389 1000
521 20241209 105300 196458782 1388 1397 1397 1388 19694
522 20241209 105200 169054884 1398 1398 1398 1398 0
523 20241209 105100 169054884 1398 1398 1398 1398 39
524 20241209 105000 169000362 1398 1400 1400 1398 33
525 20241209 104900 168954195 1397 1400 1401 1397 102
526 20241209 104800 168811397 1397 1398 1398 1397 1890
527 20241209 104700 166171057 1398 1399 1399 1398 537
528 20241209 104600 165420330 1399 1400 1400 1399 3106
529 20241209 104500 161073009 1400 1400 1400 1400 5
530 20241209 104400 161066009 1400 1400 1400 1400 70
531 20241209 104300 160968009 1400 1400 1400 1400 12
532 20241209 104200 160951209 1400 1400 1400 1400 4
533 20241209 104100 160945609 1400 1400 1400 1400 1
534 20241209 104000 160944209 1400 1400 1400 1400 2503
535 20241209 103900 157440009 1400 1400 1400 1400 0
536 20241209 103800 157440009 1400 1399 1400 1399 2048
537 20241209 103700 154572857 1399 1397 1399 1397 3934
538 20241209 103600 149076039 1398 1398 1398 1398 572
539 20241209 103500 148276383 1398 1398 1398 1398 0
540 20241209 103400 148276383 1398 1398 1398 1398 1
541 20241209 103300 148274985 1396 1396 1396 1396 0
542 20241209 103200 148274985 1396 1396 1396 1396 500
543 20241209 103100 147576985 1396 1400 1400 1396 4564
544 20241209 103000 141196465 1400 1400 1400 1400 111
545 20241209 102900 141041065 1400 1400 1400 1400 501
546 20241209 102800 140339665 1400 1400 1400 1400 0
547 20241209 102700 140339665 1400 1400 1400 1400 0
548 20241209 102600 140339665 1400 1400 1400 1400 2070
549 20241209 102500 137441665 1400 1400 1400 1400 0
550 20241209 102400 137441665 1400 1400 1400 1400 151
551 20241209 102300 137230265 1399 1399 1400 1399 649
552 20241209 102200 136322214 1399 1400 1400 1399 1841
553 20241209 102100 133745324 1400 1400 1400 1398 899
554 20241209 102000 132486864 1400 1400 1400 1400 111
555 20241209 101900 132331464 1398 1400 1400 1398 1477
556 20241209 101800 130265831 1400 1400 1400 1400 163
557 20241209 101700 130037631 1400 1400 1400 1400 572
558 20241209 101600 129236831 1400 1400 1400 1400 101
559 20241209 101500 129095431 1400 1400 1400 1399 2056
560 20241209 101400 126217159 1406 1400 1406 1400 1103
561 20241209 101300 124672947 1400 1399 1400 1399 1923
562 20241209 101200 121980752 1400 1400 1400 1400 62
563 20241209 101100 121893952 1406 1406 1406 1406 20
564 20241209 101000 121865832 1408 1408 1408 1408 0
565 20241209 100900 121865832 1408 1408 1408 1408 587
566 20241209 100800 121039336 1408 1409 1409 1397 4018
567 20241209 100700 115420576 1408 1408 1408 1400 3578
568 20241209 100600 110406082 1408 1408 1408 1408 100
569 20241209 100500 110265282 1408 1408 1408 1408 1
570 20241209 100400 110263874 1408 1408 1408 1408 41
571 20241209 100300 110206146 1408 1408 1408 1408 8
572 20241209 100200 110194882 1408 1408 1408 1408 0
573 20241209 100100 110194882 1408 1402 1408 1402 2245
574 20241209 100000 107034874 1402 1402 1402 1402 30
575 20241209 095900 106992814 1402 1408 1408 1401 4324
576 20241209 095800 100930554 1408 1408 1408 1408 100
577 20241209 095700 100789754 1408 1408 1408 1408 100
578 20241209 095600 100648954 1410 1410 1410 1410 0
579 20241209 095500 100648954 1410 1410 1410 1410 0
580 20241209 095400 100648954 1410 1400 1410 1400 1150
581 20241209 095300 99038904 1400 1408 1408 1400 5323
582 20241209 095200 91578243 1410 1410 1410 1410 0
583 20241209 095100 91578243 1410 1407 1410 1407 323
584 20241209 095000 91123481 1407 1405 1408 1405 2618
585 20241209 094900 87440997 1405 1405 1405 1405 62
586 20241209 094800 87353887 1405 1406 1406 1405 431
587 20241209 094700 86748324 1406 1406 1406 1406 78
588 20241209 094600 86638656 1401 1407 1407 1401 1112
589 20241209 094500 85079044 1401 1401 1401 1401 2
590 20241209 094400 85076242 1401 1402 1402 1401 379
591 20241209 094300 84545130 1408 1408 1408 1408 33
592 20241209 094200 84498666 1408 1408 1408 1408 240
593 20241209 094100 84160746 1408 1408 1408 1408 21
594 20241209 094000 84131178 1408 1408 1408 1408 1029
595 20241209 093900 82682346 1407 1398 1407 1398 1494
596 20241209 093800 80584185 1395 1409 1409 1395 1753
597 20241209 093700 78135898 1409 1399 1409 1397 2806
598 20241209 093600 74203502 1399 1399 1399 1399 2
599 20241209 093500 74200704 1399 1398 1399 1398 1619
600 20241209 093400 71936442 1400 1400 1400 1400 1170
601 20241209 093300 70298442 1400 1404 1404 1400 2027
602 20241209 093200 67459167 1404 1397 1404 1397 308
603 20241209 093100 67026766 1398 1398 1398 1398 2491
604 20241209 093000 63544348 1398 1400 1400 1398 948
605 20241209 092900 62219014 1398 1401 1404 1398 5425
606 20241209 092800 54619569 1399 1403 1403 1399 502
607 20241209 092700 53916334 1404 1404 1404 1404 1014
608 20241209 092600 52492678 1400 1404 1404 1400 851
609 20241209 092500 51300154 1404 1401 1404 1400 1580
610 20241209 092400 49084282 1404 1407 1407 1401 1069
611 20241209 092300 47580774 1407 1411 1411 1407 1607
612 20241209 092200 45318285 1407 1407 1407 1407 0
613 20241209 092100 45318285 1407 1430 1431 1407 253
614 20241209 092000 44961595 1431 1431 1431 1431 0
615 20241209 091900 44961595 1431 1431 1431 1431 11
616 20241209 091800 44945854 1432 1401 1432 1401 2
617 20241209 091700 44943021 1420 1420 1420 1390 9259
618 20241209 091600 31920683 1420 1425 1425 1420 595
619 20241209 091500 31075094 1421 1434 1434 1421 140
620 20241209 091400 30875440 1434 1426 1434 1426 1010
621 20241209 091300 29427237 1433 1433 1433 1433 7
622 20241209 091200 29417206 1433 1417 1433 1417 4533
623 20241209 091100 22968869 1420 1420 1421 1420 76
624 20241209 091000 22860945 1420 1421 1421 1420 632
625 20241209 090900 21962935 1425 1426 1426 1425 693
626 20241209 090800 20975110 1425 1426 1426 1425 215
627 20241209 090700 20668642 1434 1431 1434 1425 1911
628 20241209 090600 17933710 1431 1425 1431 1425 267
629 20241209 090500 17552393 1414 1414 1414 1414 597
630 20241209 090400 16708235 1411 1435 1435 1408 8846
631 20241209 090300 4235447 1430 1452 1452 1430 1954
632 20241209 090200 1413884 1452 1466 1466 1452 142
633 20241209 090100 1207303 1466 1466 1466 1465 36
634 20241209 090000 1154529 1467 1467 1467 1467 787