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

646
062970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,777181051,1750,1750,1750,1750,4758
20241209,194300,777181051,1750,1750,1750,1750,0
20241209,194200,777181051,1750,1750,1750,1750,0
20241209,194100,777181051,1750,1750,1750,1750,0
20241209,194000,777181051,1750,1750,1750,1750,0
20241209,193900,777181051,1750,1750,1750,1750,0
20241209,193800,777181051,1750,1750,1750,1750,0
20241209,193700,777181051,1750,1750,1750,1750,0
20241209,193600,777181051,1750,1750,1750,1750,0
20241209,193500,777181051,1750,1750,1750,1750,0
20241209,193400,777181051,1750,1750,1750,1750,0
20241209,193300,777181051,1750,1750,1750,1750,0
20241209,193200,777181051,1750,1750,1750,1750,0
20241209,193100,777181051,1750,1750,1750,1750,0
20241209,193000,777181051,1750,1750,1750,1750,0
20241209,192900,777181051,1750,1750,1750,1750,0
20241209,192800,777181051,1750,1750,1750,1750,0
20241209,192700,777181051,1750,1750,1750,1750,0
20241209,192600,777181051,1750,1750,1750,1750,0
20241209,192500,777181051,1750,1750,1750,1750,0
20241209,192400,777181051,1750,1750,1750,1750,0
20241209,192300,777181051,1750,1750,1750,1750,0
20241209,192200,777181051,1750,1750,1750,1750,0
20241209,192100,777181051,1750,1750,1750,1750,0
20241209,192000,777181051,1750,1750,1750,1750,0
20241209,191900,777181051,1750,1750,1750,1750,0
20241209,191800,777181051,1750,1750,1750,1750,0
20241209,191700,777181051,1750,1750,1750,1750,0
20241209,191600,777181051,1750,1750,1750,1750,0
20241209,191500,777181051,1750,1750,1750,1750,0
20241209,191400,777181051,1750,1750,1750,1750,4758
20241209,191300,777181051,1750,1750,1750,1750,0
20241209,191200,777181051,1750,1750,1750,1750,0
20241209,191100,777181051,1750,1750,1750,1750,0
20241209,191000,777181051,1750,1750,1750,1750,0
20241209,190900,777181051,1750,1750,1750,1750,0
20241209,190800,777181051,1750,1750,1750,1750,0
20241209,190700,777181051,1750,1750,1750,1750,0
20241209,190600,777181051,1750,1750,1750,1750,0
20241209,190500,777181051,1750,1750,1750,1750,0
20241209,190400,777181051,1750,1750,1750,1750,0
20241209,190300,777181051,1750,1750,1750,1750,0
20241209,190200,777181051,1750,1750,1750,1750,0
20241209,190100,777181051,1750,1750,1750,1750,0
20241209,190000,777181051,1750,1750,1750,1750,0
20241209,185900,777181051,1750,1750,1750,1750,0
20241209,185800,777181051,1750,1750,1750,1750,0
20241209,185700,777181051,1750,1750,1750,1750,0
20241209,185600,777181051,1750,1750,1750,1750,0
20241209,185500,777181051,1750,1750,1750,1750,0
20241209,185400,777181051,1750,1750,1750,1750,0
20241209,185300,777181051,1750,1750,1750,1750,0
20241209,185200,777181051,1750,1750,1750,1750,0
20241209,185100,777181051,1750,1750,1750,1750,0
20241209,185000,777181051,1750,1750,1750,1750,0
20241209,184900,777181051,1750,1750,1750,1750,0
20241209,184800,777181051,1750,1750,1750,1750,0
20241209,184700,777181051,1750,1750,1750,1750,0
20241209,184600,777181051,1750,1750,1750,1750,0
20241209,184500,777181051,1750,1750,1750,1750,0
20241209,184400,777181051,1750,1750,1750,1750,4758
20241209,184300,777181051,1750,1750,1750,1750,0
20241209,184200,777181051,1750,1750,1750,1750,0
20241209,184100,777181051,1750,1750,1750,1750,0
20241209,184000,777181051,1750,1750,1750,1750,0
20241209,183900,777181051,1750,1750,1750,1750,0
20241209,183800,777181051,1750,1750,1750,1750,0
20241209,183700,777181051,1750,1750,1750,1750,0
20241209,183600,777181051,1750,1750,1750,1750,0
20241209,183500,777181051,1750,1750,1750,1750,0
20241209,183400,777181051,1750,1750,1750,1750,0
20241209,183300,777181051,1750,1750,1750,1750,0
20241209,183200,777181051,1750,1750,1750,1750,0
20241209,183100,777181051,1750,1750,1750,1750,0
20241209,183000,777181051,1750,1750,1750,1750,0
20241209,182900,777181051,1750,1750,1750,1750,0
20241209,182800,777181051,1750,1750,1750,1750,0
20241209,182700,777181051,1750,1750,1750,1750,0
20241209,182600,777181051,1750,1750,1750,1750,0
20241209,182500,777181051,1750,1750,1750,1750,0
20241209,182400,777181051,1750,1750,1750,1750,0
20241209,182300,777181051,1750,1750,1750,1750,0
20241209,182200,777181051,1750,1750,1750,1750,0
20241209,182100,777181051,1750,1750,1750,1750,0
20241209,182000,777181051,1750,1750,1750,1750,0
20241209,181900,777181051,1750,1750,1750,1750,0
20241209,181800,777181051,1750,1750,1750,1750,0
20241209,181700,777181051,1750,1750,1750,1750,0
20241209,181600,777181051,1750,1750,1750,1750,0
20241209,181500,777181051,1750,1750,1750,1750,0
20241209,181400,777181051,1750,1750,1750,1750,4758
20241209,181300,777181051,1750,1750,1750,1750,0
20241209,181200,777181051,1750,1750,1750,1750,0
20241209,181100,777181051,1750,1750,1750,1750,0
20241209,181000,777181051,1750,1750,1750,1750,0
20241209,180900,777181051,1750,1750,1750,1750,0
20241209,180800,777181051,1750,1750,1750,1750,0
20241209,180700,777181051,1750,1750,1750,1750,0
20241209,180600,777181051,1750,1750,1750,1750,0
20241209,180500,777181051,1750,1750,1750,1750,0
20241209,180400,777181051,1750,1750,1750,1750,0
20241209,180300,777181051,1750,1750,1750,1750,0
20241209,180200,777181051,1750,1750,1750,1750,0
20241209,180100,777181051,1750,1750,1750,1750,0
20241209,180000,777181051,1750,1750,1750,1750,0
20241209,175900,777181051,1750,1750,1750,1750,0
20241209,175800,777181051,1750,1750,1750,1750,0
20241209,175700,777181051,1750,1750,1750,1750,0
20241209,175600,777181051,1750,1750,1750,1750,0
20241209,175500,777181051,1750,1750,1750,1750,0
20241209,175400,777181051,1750,1750,1750,1750,0
20241209,175300,777181051,1750,1750,1750,1750,0
20241209,175200,777181051,1750,1750,1750,1750,0
20241209,175100,777181051,1750,1750,1750,1750,0
20241209,175000,777181051,1750,1750,1750,1750,0
20241209,174900,777181051,1750,1750,1750,1750,0
20241209,174800,777181051,1750,1750,1750,1750,0
20241209,174700,777181051,1750,1750,1750,1750,0
20241209,174600,777181051,1750,1750,1750,1750,0
20241209,174500,777181051,1750,1750,1750,1750,0
20241209,174400,777181051,1750,1750,1750,1750,4758
20241209,174300,777181051,1750,1750,1750,1750,0
20241209,174200,777181051,1750,1750,1750,1750,0
20241209,174100,777181051,1750,1750,1750,1750,0
20241209,174000,777181051,1750,1750,1750,1750,0
20241209,173900,777181051,1750,1750,1750,1750,0
20241209,173800,777181051,1750,1750,1750,1750,0
20241209,173700,777181051,1750,1750,1750,1750,0
20241209,173600,777181051,1750,1750,1750,1750,0
20241209,173500,777181051,1750,1750,1750,1750,0
20241209,173400,777181051,1750,1750,1750,1750,0
20241209,173300,777181051,1750,1750,1750,1750,0
20241209,173200,777181051,1750,1750,1750,1750,0
20241209,173100,777181051,1750,1750,1750,1750,0
20241209,173000,777181051,1750,1750,1750,1750,0
20241209,172900,777181051,1750,1750,1750,1750,0
20241209,172800,777181051,1750,1750,1750,1750,0
20241209,172700,777181051,1750,1750,1750,1750,0
20241209,172600,777181051,1750,1750,1750,1750,0
20241209,172500,777181051,1750,1750,1750,1750,0
20241209,172400,777181051,1750,1750,1750,1750,0
20241209,172300,777181051,1750,1750,1750,1750,0
20241209,172200,777181051,1750,1750,1750,1750,0
20241209,172100,777181051,1750,1750,1750,1750,0
20241209,172000,777181051,1750,1750,1750,1750,0
20241209,171900,777181051,1750,1750,1750,1750,0
20241209,171800,777181051,1750,1750,1750,1750,0
20241209,171700,777181051,1750,1750,1750,1750,0
20241209,171600,777181051,1750,1750,1750,1750,0
20241209,171500,777181051,1750,1750,1750,1750,0
20241209,171400,777181051,1750,1750,1750,1750,4758
20241209,171300,777181051,1750,1750,1750,1750,0
20241209,171200,777181051,1750,1750,1750,1750,0
20241209,171100,777181051,1750,1750,1750,1750,0
20241209,171000,777181051,1750,1750,1750,1750,0
20241209,170900,777181051,1750,1750,1750,1750,0
20241209,170800,777181051,1750,1750,1750,1750,0
20241209,170700,777181051,1750,1750,1750,1750,0
20241209,170600,777181051,1750,1750,1750,1750,0
20241209,170500,777181051,1750,1750,1750,1750,0
20241209,170400,777181051,1750,1750,1750,1750,0
20241209,170300,777181051,1750,1750,1750,1750,0
20241209,170200,777181051,1750,1750,1750,1750,0
20241209,170100,777181051,1750,1750,1750,1750,0
20241209,170000,777181051,1750,1750,1750,1750,0
20241209,165900,777181051,1750,1750,1750,1750,0
20241209,165800,777181051,1750,1750,1750,1750,0
20241209,165700,777181051,1750,1750,1750,1750,0
20241209,165600,777181051,1750,1750,1750,1750,0
20241209,165500,777181051,1750,1750,1750,1750,0
20241209,165400,777181051,1750,1750,1750,1750,0
20241209,165300,777181051,1750,1750,1750,1750,0
20241209,165200,777181051,1750,1750,1750,1750,0
20241209,165100,777181051,1750,1750,1750,1750,0
20241209,165000,777181051,1750,1750,1750,1750,0
20241209,164900,777181051,1750,1750,1750,1750,0
20241209,164800,777181051,1750,1750,1750,1750,0
20241209,164700,777181051,1750,1750,1750,1750,0
20241209,164600,777181051,1750,1750,1750,1750,0
20241209,164500,777181051,1750,1750,1750,1750,0
20241209,164400,777181051,1750,1750,1750,1750,4758
20241209,164300,777181051,1750,1750,1750,1750,0
20241209,164200,777181051,1750,1750,1750,1750,0
20241209,164100,777181051,1750,1750,1750,1750,0
20241209,164000,777181051,1750,1750,1750,1750,0
20241209,163900,777181051,1750,1750,1750,1750,0
20241209,163800,777181051,1750,1750,1750,1750,0
20241209,163700,777181051,1750,1750,1750,1750,0
20241209,163600,777181051,1750,1750,1750,1750,0
20241209,163500,777181051,1750,1750,1750,1750,0
20241209,163400,777181051,1750,1750,1750,1750,0
20241209,163300,777181051,1750,1750,1750,1750,0
20241209,163200,777181051,1750,1750,1750,1750,0
20241209,163100,777181051,1750,1750,1750,1750,0
20241209,163000,777181051,1750,1750,1750,1750,0
20241209,162900,777181051,1750,1750,1750,1750,0
20241209,162800,777181051,1750,1750,1750,1750,0
20241209,162700,777181051,1750,1750,1750,1750,0
20241209,162600,777181051,1750,1750,1750,1750,0
20241209,162500,777181051,1750,1750,1750,1750,0
20241209,162400,777181051,1750,1750,1750,1750,0
20241209,162300,777181051,1750,1750,1750,1750,0
20241209,162200,777181051,1750,1750,1750,1750,0
20241209,162100,777181051,1750,1750,1750,1750,0
20241209,162000,777181051,1750,1750,1750,1750,0
20241209,161900,777181051,1750,1750,1750,1750,0
20241209,161800,777181051,1750,1750,1750,1750,0
20241209,161700,777181051,1750,1750,1750,1750,0
20241209,161600,777181051,1750,1750,1750,1750,0
20241209,161500,777181051,1750,1750,1750,1750,0
20241209,161400,777181051,1750,1750,1750,1750,4758
20241209,161300,777181051,1750,1750,1750,1750,0
20241209,161200,777181051,1750,1750,1750,1750,0
20241209,161100,777181051,1750,1750,1750,1750,0
20241209,161000,777181051,1750,1750,1750,1750,0
20241209,160900,777181051,1750,1750,1750,1750,0
20241209,160800,777181051,1750,1750,1750,1750,0
20241209,160700,777181051,1750,1750,1750,1750,0
20241209,160600,777181051,1750,1750,1750,1750,0
20241209,160500,777181051,1750,1750,1750,1750,0
20241209,160400,777181051,1750,1750,1750,1750,0
20241209,160300,777181051,1750,1750,1750,1750,0
20241209,160200,777181051,1750,1750,1750,1750,0
20241209,160100,777181051,1750,1750,1750,1750,0
20241209,160000,777181051,1750,1750,1750,1750,0
20241209,155900,777181051,1750,1750,1750,1750,0
20241209,155800,777181051,1750,1750,1750,1750,0
20241209,155700,777181051,1750,1750,1750,1750,0
20241209,155600,777181051,1750,1750,1750,1750,0
20241209,155500,777181051,1750,1750,1750,1750,0
20241209,155400,777181051,1750,1750,1750,1750,0
20241209,155300,777181051,1750,1750,1750,1750,0
20241209,155200,777181051,1750,1750,1750,1750,0
20241209,155100,777181051,1750,1750,1750,1750,0
20241209,155000,777181051,1750,1750,1750,1750,0
20241209,154900,777181051,1750,1750,1750,1750,0
20241209,154800,777181051,1750,1750,1750,1750,0
20241209,154700,777181051,1750,1750,1750,1750,0
20241209,154600,777181051,1750,1750,1750,1750,0
20241209,154500,777181051,1750,1750,1750,1750,0
20241209,154400,777181051,1750,1750,1750,1750,4758
20241209,154300,777181051,1750,1750,1750,1750,0
20241209,154200,777181051,1750,1750,1750,1750,0
20241209,154100,777181051,1750,1750,1750,1750,0
20241209,154000,777181051,1750,1750,1750,1750,0
20241209,153900,777181051,1750,1750,1750,1750,0
20241209,153800,777181051,1750,1750,1750,1750,0
20241209,153700,777181051,1750,1750,1750,1750,0
20241209,153600,777181051,1750,1750,1750,1750,0
20241209,153500,777181051,1750,1750,1750,1750,0
20241209,153400,777181051,1750,1750,1750,1750,0
20241209,153300,777181051,1750,1750,1750,1750,0
20241209,153200,777181051,1750,1750,1750,1750,0
20241209,153100,777181051,1750,1750,1750,1750,0
20241209,153000,777181051,1750,1750,1750,1750,4758
20241209,152900,768854551,1751,1751,1751,1751,0
20241209,152800,768854551,1751,1751,1751,1751,0
20241209,152700,768854551,1751,1751,1751,1751,0
20241209,152600,768854551,1751,1751,1751,1751,0
20241209,152500,768854551,1751,1751,1751,1751,0
20241209,152400,768854551,1751,1751,1751,1751,0
20241209,152300,768854551,1751,1751,1751,1751,0
20241209,152200,768854551,1751,1751,1751,1751,0
20241209,152100,768854551,1751,1751,1751,1751,0
20241209,152000,768854551,1751,1751,1751,1751,0
20241209,151900,768854551,1751,1751,1751,1742,853
20241209,151800,767361209,1751,1750,1751,1750,1051
20241209,151700,765521859,1751,1750,1751,1750,280
20241209,151600,765031809,1751,1749,1751,1749,400
20241209,151500,764331847,1749,1737,1749,1737,416
20241209,151400,763604529,1736,1736,1736,1736,0
20241209,151300,763604529,1736,1736,1736,1736,30
20241209,151200,763552449,1736,1738,1738,1736,2050
20241209,151100,759989615,1738,1739,1739,1738,96
20241209,151000,759822765,1738,1738,1738,1738,45
20241209,150900,759744555,1738,1738,1738,1738,10
20241209,150800,759727175,1750,1750,1750,1750,51
20241209,150700,759637925,1739,1739,1739,1739,310
20241209,150600,759098835,1751,1751,1751,1751,200
20241209,150500,758748635,1739,1747,1747,1739,504
20241209,150400,757868163,1749,1751,1751,1749,2
20241209,150300,757864663,1751,1751,1751,1751,0
20241209,150200,757864663,1751,1749,1751,1749,2000
20241209,150100,754363330,1737,1751,1751,1737,2
20241209,150000,754359842,1737,1751,1751,1737,16
20241209,145900,754332036,1752,1752,1752,1752,0
20241209,145800,754332036,1752,1752,1753,1738,3013
20241209,145700,749079418,1753,1753,1753,1753,0
20241209,145600,749079418,1753,1753,1753,1753,0
20241209,145500,749079418,1753,1752,1753,1752,2890
20241209,145400,744014000,1752,1752,1752,1752,5
20241209,145300,744005240,1752,1752,1752,1752,0
20241209,145200,744005240,1752,1752,1752,1752,343
20241209,145100,743404304,1752,1752,1752,1752,81
20241209,145000,743262392,1752,1751,1752,1751,60
20241209,144900,743157306,1752,1752,1752,1752,9
20241209,144800,743141538,1752,1738,1752,1738,29
20241209,144700,743091066,1737,1737,1737,1737,0
20241209,144600,743091066,1737,1754,1754,1737,434
20241209,144500,742332716,1754,1754,1754,1754,0
20241209,144400,742332716,1754,1740,1754,1740,8099
20241209,144300,728167973,1740,1739,1740,1739,300
20241209,144200,727646023,1735,1735,1735,1735,0
20241209,144100,727646023,1735,1735,1735,1735,0
20241209,144000,727646023,1735,1735,1735,1735,0
20241209,143900,727646023,1735,1735,1735,1735,2
20241209,143800,727642553,1735,1735,1735,1735,0
20241209,143700,727642553,1735,1735,1735,1735,0
20241209,143600,727642553,1735,1735,1735,1735,155
20241209,143500,727373628,1735,1736,1748,1734,4650
20241209,143400,719303693,1736,1736,1736,1736,0
20241209,143300,719303693,1736,1736,1736,1736,0
20241209,143200,719303693,1736,1747,1748,1736,534
20241209,143100,718376111,1747,1735,1747,1735,74
20241209,143000,718247697,1735,1736,1736,1735,904
20241209,142900,716678758,1737,1737,1737,1737,745
20241209,142800,715384693,1738,1748,1748,1738,1212
20241209,142700,713272676,1748,1748,1748,1748,500
20241209,142600,712398676,1739,1739,1739,1739,28
20241209,142500,712349984,1750,1750,1750,1750,0
20241209,142400,712349984,1750,1750,1750,1750,0
20241209,142300,712349984,1750,1750,1750,1750,156
20241209,142200,712076984,1750,1744,1750,1744,486
20241209,142100,711228050,1744,1744,1744,1744,0
20241209,142000,711228050,1744,1737,1744,1737,616
20241209,141900,710155608,1737,1737,1737,1737,34
20241209,141800,710096550,1738,1738,1738,1737,230
20241209,141700,709696840,1744,1744,1744,1744,10
20241209,141600,709679400,1744,1744,1744,1744,85
20241209,141500,709531160,1735,1735,1735,1735,2
20241209,141400,709527690,1744,1744,1744,1744,405
20241209,141300,708821370,1744,1744,1744,1744,200
20241209,141200,708472570,1744,1743,1744,1735,495
20241209,141100,707609551,1735,1735,1735,1735,0
20241209,141000,707609551,1735,1735,1735,1735,300
20241209,140900,707089051,1735,1735,1735,1735,0
20241209,140800,707089051,1735,1735,1735,1735,2
20241209,140700,707085581,1734,1734,1734,1734,390
20241209,140600,706409321,1746,1746,1746,1746,0
20241209,140500,706409321,1746,1744,1746,1744,897
20241209,140400,704844435,1744,1744,1744,1744,223
20241209,140300,704455523,1734,1744,1745,1734,1513
20241209,140200,701815549,1731,1731,1731,1731,1
20241209,140100,701813818,1731,1742,1742,1731,1138
20241209,140000,699843907,1744,1744,1744,1744,2260
20241209,135900,695902467,1744,1743,1744,1743,10
20241209,135800,695885032,1742,1742,1742,1742,0
20241209,135700,695885032,1742,1731,1742,1730,2827
20241209,135600,690969369,1742,1742,1742,1742,80
20241209,135500,690830009,1742,1742,1742,1742,0
20241209,135400,690830009,1742,1731,1742,1728,1385
20241209,135300,688423380,1740,1740,1740,1740,153
20241209,135200,688157160,1731,1731,1731,1731,0
20241209,135100,688157160,1731,1731,1731,1731,0
20241209,135000,688157160,1731,1742,1742,1731,955
20241209,134900,686499108,1741,1741,1741,1741,10
20241209,134800,686481698,1741,1740,1741,1740,241
20241209,134700,686062277,1740,1738,1740,1738,1071
20241209,134600,684198879,1740,1740,1740,1740,53
20241209,134500,684106659,1731,1740,1741,1731,650
20241209,134400,682975767,1738,1737,1738,1737,300
20241209,134300,682454443,1740,1740,1740,1740,0
20241209,134200,682454443,1740,1740,1740,1740,0
20241209,134100,682454443,1740,1740,1740,1740,9
20241209,134000,682438783,1741,1741,1741,1741,18
20241209,133900,682407445,1730,1730,1730,1730,1
20241209,133800,682405715,1741,1740,1741,1740,1500
20241209,133700,679794736,1730,1730,1730,1730,1
20241209,133600,679793006,1730,1730,1730,1730,333
20241209,133500,679216916,1730,1739,1739,1730,271
20241209,133400,678748077,1730,1730,1730,1729,1985
20241209,133300,675314097,1731,1731,1731,1731,0
20241209,133200,675314097,1731,1732,1732,1731,1133
20241209,133100,673352741,1732,1732,1732,1732,1002
20241209,133000,671617277,1733,1733,1733,1733,62
20241209,132900,671509831,1733,1735,1735,1733,755
20241209,132800,670199908,1739,1739,1739,1739,10
20241209,132700,670182518,1739,1735,1740,1735,51
20241209,132600,670093806,1735,1735,1735,1735,0
20241209,132500,670093806,1735,1740,1740,1735,88
20241209,132400,669941076,1740,1740,1740,1740,30
20241209,132300,669888876,1741,1742,1742,1741,569
20241209,132200,668898019,1742,1743,1743,1742,257
20241209,132100,668450069,1745,1753,1753,1745,7173
20241209,132000,655891941,1754,1754,1754,1754,7
20241209,131900,655879663,1754,1754,1754,1754,0
20241209,131800,655879663,1754,1754,1754,1754,30
20241209,131700,655827043,1755,1755,1755,1755,0
20241209,131600,655827043,1755,1758,1758,1755,669
20241209,131500,654652753,1758,1759,1759,1758,202
20241209,131400,654297635,1760,1759,1760,1759,1309
20241209,131300,651994405,1758,1758,1758,1758,310
20241209,131200,651449425,1759,1759,1759,1759,0
20241209,131100,651449425,1759,1759,1759,1759,2401
20241209,131000,647226066,1760,1760,1760,1760,0
20241209,130900,647226066,1760,1738,1760,1738,2199
20241209,130800,643375521,1738,1736,1738,1736,534
20241209,130700,642447431,1752,1752,1752,1752,0
20241209,130600,642447431,1752,1752,1752,1752,100
20241209,130500,642272231,1752,1752,1752,1751,1350
20241209,130400,639907631,1752,1730,1752,1730,3167
20241209,130300,634420403,1730,1745,1745,1729,8127
20241209,130200,620349723,1745,1745,1745,1745,149
20241209,130100,620089718,1753,1745,1753,1745,2
20241209,130000,620086220,1746,1746,1746,1746,150
20241209,125900,619824320,1754,1754,1754,1754,0
20241209,125800,619824320,1754,1752,1754,1749,2621
20241209,125700,615238577,1755,1756,1756,1755,771
20241209,125600,613885154,1757,1757,1757,1757,22
20241209,125500,613846500,1757,1762,1762,1757,2788
20241209,125400,608941559,1762,1762,1762,1762,60
20241209,125300,608835839,1762,1762,1762,1762,32
20241209,125200,608779455,1765,1769,1769,1765,81
20241209,125100,608636486,1769,1769,1769,1769,10
20241209,125000,608618796,1769,1769,1770,1766,1298
20241209,124900,606324630,1774,1774,1774,1774,0
20241209,124800,606324630,1774,1774,1774,1774,2
20241209,124700,606321082,1774,1766,1774,1766,5
20241209,124600,606312244,1766,1776,1776,1766,680
20241209,124500,605110202,1778,1778,1778,1778,0
20241209,124400,605110202,1778,1777,1778,1777,1291
20241209,124300,602815805,1777,1777,1777,1777,4
20241209,124200,602808697,1779,1778,1779,1778,4
20241209,124100,602801582,1780,1778,1780,1778,330
20241209,124000,602214528,1780,1770,1780,1770,1108
20241209,123900,600247119,1768,1766,1768,1766,1333
20241209,123800,597891687,1761,1761,1761,1761,381
20241209,123700,597220746,1761,1761,1761,1761,649
20241209,123600,596077857,1761,1760,1761,1760,608
20241209,123500,595007776,1758,1757,1758,1751,4514
20241209,123400,587072738,1749,1750,1750,1749,150
20241209,123300,586810265,1749,1749,1749,1749,205
20241209,123200,586451720,1746,1746,1746,1746,0
20241209,123100,586451720,1746,1746,1746,1746,58
20241209,123000,586350452,1749,1749,1749,1749,0
20241209,122900,586350452,1749,1749,1749,1749,0
20241209,122800,586350452,1749,1749,1749,1749,0
20241209,122700,586350452,1749,1749,1749,1749,0
20241209,122600,586350452,1749,1757,1757,1749,1082
20241209,122500,584455554,1749,1749,1749,1749,0
20241209,122400,584455554,1749,1750,1750,1749,7
20241209,122300,584443309,1758,1759,1759,1758,1105
20241209,122200,582499619,1759,1759,1759,1759,719
20241209,122100,581234898,1759,1759,1759,1759,5
20241209,122000,581226103,1759,1756,1759,1756,1209
20241209,121900,579103068,1756,1756,1756,1756,58
20241209,121800,579001220,1755,1748,1756,1748,346
20241209,121700,578396270,1748,1739,1748,1739,4278
20241209,121600,570930259,1738,1738,1738,1738,10
20241209,121500,570912879,1739,1739,1739,1739,0
20241209,121400,570912879,1739,1739,1739,1739,13
20241209,121300,570890272,1739,1728,1739,1728,2
20241209,121200,570886805,1729,1729,1729,1729,2000
20241209,121100,567428805,1729,1729,1729,1729,76
20241209,121000,567297401,1742,1742,1742,1742,0
20241209,120900,567297401,1742,1729,1742,1728,102
20241209,120800,567121064,1743,1739,1743,1739,70
20241209,120700,566999232,1727,1728,1728,1727,800
20241209,120600,565617430,1727,1727,1727,1727,120
20241209,120500,565410190,1742,1742,1742,1742,0
20241209,120400,565410190,1742,1729,1742,1729,101
20241209,120300,565235548,1726,1726,1726,1726,0
20241209,120200,565235548,1726,1726,1726,1726,323
20241209,120100,564678050,1726,1726,1726,1726,56
20241209,120000,564581394,1726,1733,1733,1726,5419
20241209,115900,555198987,1732,1735,1735,1732,1915
20241209,115800,551880806,1736,1736,1744,1736,1729
20241209,115700,548869582,1736,1736,1738,1736,890
20241209,115600,547323942,1744,1735,1744,1735,2646
20241209,115500,542719437,1735,1733,1735,1733,1123
20241209,115400,540772832,1733,1735,1735,1733,3285
20241209,115300,535074367,1734,1743,1743,1734,2766
20241209,115200,530274516,1744,1748,1748,1744,1110
20241209,115100,528335366,1748,1748,1748,1748,0
20241209,115000,528335366,1748,1750,1750,1748,603
20241209,114900,527281132,1749,1749,1749,1749,0
20241209,114800,527281132,1749,1750,1750,1749,100
20241209,114700,527106231,1759,1759,1759,1759,0
20241209,114600,527106231,1759,1759,1759,1759,2689
20241209,114500,522376280,1747,1747,1747,1747,0
20241209,114400,522376280,1747,1747,1747,1747,54
20241209,114300,522281942,1746,1755,1755,1746,1810
20241209,114200,519110084,1755,1755,1755,1755,0
20241209,114100,519110084,1755,1755,1755,1755,381
20241209,114000,518441429,1752,1775,1775,1752,22
20241209,113900,518402747,1775,1775,1775,1775,10
20241209,113800,518384997,1777,1748,1778,1747,5058
20241209,113700,509542667,1748,1771,1771,1748,6157
20241209,113600,498680987,1791,1791,1791,1791,67
20241209,113500,498560990,1794,1793,1794,1793,14
20241209,113400,498535879,1795,1796,1797,1794,1553
20241209,113300,495746817,1798,1798,1798,1798,7
20241209,113200,495734231,1768,1798,1800,1768,3868
20241209,113100,488825035,1788,1797,1797,1788,2003
20241209,113000,485228642,1797,1790,1798,1790,2163
20241209,112900,481345248,1789,1761,1790,1761,17503
20241209,112800,450253795,1761,1757,1761,1757,3077
20241209,112700,444843610,1757,1757,1757,1757,120
20241209,112600,444632770,1758,1758,1758,1758,1
20241209,112500,444631012,1758,1758,1758,1758,130
20241209,112400,444402472,1758,1758,1758,1758,61
20241209,112300,444295234,1758,1756,1758,1756,4710
20241209,112200,436024472,1756,1756,1756,1756,0
20241209,112100,436024472,1756,1756,1756,1756,20
20241209,112000,435989352,1756,1754,1756,1754,6932
20241209,111900,423829736,1754,1754,1756,1748,5909
20241209,111800,413468222,1748,1748,1748,1748,0
20241209,111700,413468222,1748,1754,1754,1748,203
20241209,111600,413112244,1754,1754,1754,1748,64
20241209,111500,413000000,1748,1748,1748,1747,503
20241209,111400,412120867,1748,1747,1748,1747,325
20241209,111300,411553064,1754,1754,1754,1754,13
20241209,111200,411530262,1754,1750,1756,1747,1810
20241209,111100,408364410,1750,1749,1750,1749,480
20241209,111000,407524810,1750,1750,1750,1750,1709
20241209,110900,404534060,1750,1750,1750,1750,518
20241209,110800,403627560,1750,1750,1750,1750,10
20241209,110700,403610060,1750,1750,1750,1750,83
20241209,110600,403464810,1749,1742,1749,1742,632
20241209,110500,402361108,1735,1740,1740,1735,416
20241209,110400,401637848,1735,1735,1735,1735,130
20241209,110300,401412298,1735,1735,1735,1735,201
20241209,110200,401063563,1740,1740,1740,1740,211
20241209,110100,400696423,1740,1740,1740,1740,300
20241209,110000,400174423,1740,1740,1740,1740,1103
20241209,105900,398255203,1740,1740,1740,1740,1310
20241209,105800,395975803,1740,1740,1740,1740,0
20241209,105700,395975803,1740,1739,1740,1739,1640
20241209,105600,393122267,1739,1739,1739,1739,243
20241209,105500,392699690,1739,1739,1739,1739,286
20241209,105400,392202336,1739,1739,1739,1739,1
20241209,105300,392200597,1740,1740,1740,1740,0
20241209,105200,392200597,1740,1740,1740,1740,1001
20241209,105100,390458857,1739,1732,1739,1732,2503
20241209,105000,386106840,1732,1731,1732,1731,1125
20241209,104900,384158464,1731,1730,1731,1730,75
20241209,104800,384028664,1730,1719,1730,1718,2150
20241209,104700,380312790,1728,1719,1728,1719,59
20241209,104600,380210964,1719,1722,1722,1719,1443
20241209,104500,377730432,1720,1720,1720,1720,0
20241209,104400,377730432,1720,1720,1720,1720,200
20241209,104300,377386432,1720,1720,1720,1720,1740
20241209,104200,374393632,1720,1731,1731,1720,537
20241209,104100,373466582,1730,1720,1730,1720,2501
20241209,104000,369149852,1720,1720,1720,1720,303
20241209,103900,368628692,1720,1720,1720,1720,40
20241209,103800,368559892,1718,1718,1718,1718,189
20241209,103700,368235190,1718,1718,1718,1718,0
20241209,103600,368235190,1718,1740,1740,1718,4612
20241209,103500,360219712,1739,1739,1739,1739,593
20241209,103400,359188485,1739,1759,1759,1714,7360
20241209,103300,346411160,1763,1750,1764,1742,2190
20241209,103200,342568693,1750,1748,1768,1748,3954
20241209,103100,335641356,1745,1736,1745,1736,3780
20241209,103000,329054229,1738,1732,1738,1732,1362
20241209,102900,326690559,1732,1714,1732,1713,31121
20241209,102800,272917722,1713,1714,1714,1713,100
20241209,102700,272746326,1713,1713,1713,1713,1121
20241209,102600,270826053,1713,1713,1713,1713,0
20241209,102500,270826053,1713,1727,1727,1711,474
20241209,102400,270013789,1727,1728,1728,1710,1050
20241209,102300,268218103,1727,1727,1727,1727,1199
20241209,102200,266147430,1726,1726,1726,1726,1480
20241209,102100,263592950,1727,1726,1728,1726,966
20241209,102000,261924787,1726,1726,1726,1726,50
20241209,101900,261838487,1726,1727,1727,1726,78
20241209,101800,261703835,1727,1720,1727,1719,2087
20241209,101700,258104804,1726,1726,1726,1726,1372
20241209,101600,255736732,1727,1728,1728,1714,4827
20241209,101500,247406337,1728,1714,1731,1714,16503
20241209,101400,218976698,1714,1714,1714,1714,10
20241209,101300,218959558,1714,1714,1714,1714,2348
20241209,101200,214935086,1716,1716,1716,1716,0
20241209,101100,214935086,1716,1717,1717,1691,1114
20241209,101000,213041229,1717,1717,1717,1717,69
20241209,100900,212922756,1717,1717,1717,1717,1
20241209,100800,212921039,1717,1716,1717,1716,471
20241209,100700,212112437,1717,1717,1717,1702,404
20241209,100600,211420152,1718,1717,1718,1717,1974
20241209,100500,208029171,1717,1709,1717,1709,643
20241209,100400,206926824,1697,1697,1697,1697,128
20241209,100300,206709608,1714,1714,1714,1714,1
20241209,100200,206707894,1700,1700,1700,1700,733
20241209,100100,205461794,1700,1690,1700,1690,304
20241209,100000,204947994,1690,1690,1690,1690,19
20241209,095900,204915884,1700,1700,1700,1700,40
20241209,095800,204847884,1700,1700,1700,1700,0
20241209,095700,204847884,1700,1700,1700,1700,0
20241209,095600,204847884,1700,1700,1700,1700,100
20241209,095500,204677884,1700,1693,1700,1692,287
20241209,095400,204190139,1691,1694,1694,1690,3361
20241209,095300,198500089,1694,1694,1703,1694,1022
20241209,095200,196768646,1694,1700,1703,1694,3490
20241209,095100,190835967,1702,1704,1704,1702,111
20241209,095000,190646963,1704,1705,1714,1701,11776
20241209,094900,170565850,1705,1705,1705,1705,0
20241209,094800,170565850,1705,1705,1705,1705,57
20241209,094700,170468665,1705,1714,1714,1698,3525
20241209,094600,164455461,1712,1699,1715,1699,12837
20241209,094500,142631404,1700,1690,1700,1690,5336
20241209,094400,133580824,1689,1683,1689,1683,1014
20241209,094300,131870502,1683,1683,1683,1683,1044
20241209,094200,130113450,1683,1683,1683,1683,0
20241209,094100,130113450,1683,1683,1683,1683,0
20241209,094000,130113450,1683,1669,1686,1669,843
20241209,093900,128693911,1685,1672,1685,1672,261
20241209,093800,128254919,1672,1675,1675,1672,286
20241209,093700,127776108,1689,1689,1689,1689,201
20241209,093600,127436619,1690,1690,1690,1690,1
20241209,093500,127434929,1690,1679,1690,1679,936
20241209,093400,125853485,1690,1689,1690,1689,620
20241209,093300,124805745,1690,1690,1690,1679,773
20241209,093200,123499540,1690,1690,1690,1679,82
20241209,093100,123361576,1690,1679,1690,1679,10034
20241209,093000,106495958,1679,1675,1679,1662,4391
20241209,092900,99137195,1642,1677,1677,1642,17146
20241209,092800,70930745,1677,1661,1677,1661,1771
20241209,092700,67966301,1661,1661,1661,1661,6970
20241209,092600,56389131,1670,1670,1670,1670,83
20241209,092500,56250521,1669,1661,1669,1661,1249
20241209,092400,54173451,1661,1661,1661,1641,1464
20241209,092300,51748907,1661,1661,1661,1661,0
20241209,092200,51748907,1661,1660,1661,1660,1151
20241209,092100,49838019,1659,1659,1659,1659,80
20241209,092000,49705299,1660,1660,1660,1660,3
20241209,091900,49700319,1660,1657,1660,1636,2533
20241209,091800,45516867,1657,1632,1657,1632,1003
20241209,091700,43855421,1631,1632,1632,1631,1846
20241209,091600,40843974,1632,1632,1633,1632,200
20241209,091500,40517490,1647,1632,1647,1632,180
20241209,091400,40222530,1631,1631,1631,1631,0
20241209,091300,40222530,1631,1631,1631,1631,0
20241209,091200,40222530,1631,1675,1675,1631,351
20241209,091100,39649877,1631,1631,1631,1631,0
20241209,091000,39649877,1631,1637,1637,1631,1121
20241209,090900,37814812,1637,1675,1679,1637,5617
20241209,090800,28403914,1675,1675,1675,1675,8
20241209,090700,28390514,1676,1662,1676,1662,2500
20241209,090600,24214207,1662,1627,1662,1626,2109
20241209,090500,20749117,1663,1663,1663,1661,1507
20241209,090400,18243202,1663,1663,1663,1663,791
20241209,090300,16927769,1663,1621,1663,1616,2239
20241209,090200,13271126,1624,1637,1637,1624,4018
20241209,090100,6722460,1637,1637,1637,1637,733
20241209,090000,5522539,1637,1640,1640,1635,3261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 777181051 1750 1750 1750 1750 4758
3 20241209 194300 777181051 1750 1750 1750 1750 0
4 20241209 194200 777181051 1750 1750 1750 1750 0
5 20241209 194100 777181051 1750 1750 1750 1750 0
6 20241209 194000 777181051 1750 1750 1750 1750 0
7 20241209 193900 777181051 1750 1750 1750 1750 0
8 20241209 193800 777181051 1750 1750 1750 1750 0
9 20241209 193700 777181051 1750 1750 1750 1750 0
10 20241209 193600 777181051 1750 1750 1750 1750 0
11 20241209 193500 777181051 1750 1750 1750 1750 0
12 20241209 193400 777181051 1750 1750 1750 1750 0
13 20241209 193300 777181051 1750 1750 1750 1750 0
14 20241209 193200 777181051 1750 1750 1750 1750 0
15 20241209 193100 777181051 1750 1750 1750 1750 0
16 20241209 193000 777181051 1750 1750 1750 1750 0
17 20241209 192900 777181051 1750 1750 1750 1750 0
18 20241209 192800 777181051 1750 1750 1750 1750 0
19 20241209 192700 777181051 1750 1750 1750 1750 0
20 20241209 192600 777181051 1750 1750 1750 1750 0
21 20241209 192500 777181051 1750 1750 1750 1750 0
22 20241209 192400 777181051 1750 1750 1750 1750 0
23 20241209 192300 777181051 1750 1750 1750 1750 0
24 20241209 192200 777181051 1750 1750 1750 1750 0
25 20241209 192100 777181051 1750 1750 1750 1750 0
26 20241209 192000 777181051 1750 1750 1750 1750 0
27 20241209 191900 777181051 1750 1750 1750 1750 0
28 20241209 191800 777181051 1750 1750 1750 1750 0
29 20241209 191700 777181051 1750 1750 1750 1750 0
30 20241209 191600 777181051 1750 1750 1750 1750 0
31 20241209 191500 777181051 1750 1750 1750 1750 0
32 20241209 191400 777181051 1750 1750 1750 1750 4758
33 20241209 191300 777181051 1750 1750 1750 1750 0
34 20241209 191200 777181051 1750 1750 1750 1750 0
35 20241209 191100 777181051 1750 1750 1750 1750 0
36 20241209 191000 777181051 1750 1750 1750 1750 0
37 20241209 190900 777181051 1750 1750 1750 1750 0
38 20241209 190800 777181051 1750 1750 1750 1750 0
39 20241209 190700 777181051 1750 1750 1750 1750 0
40 20241209 190600 777181051 1750 1750 1750 1750 0
41 20241209 190500 777181051 1750 1750 1750 1750 0
42 20241209 190400 777181051 1750 1750 1750 1750 0
43 20241209 190300 777181051 1750 1750 1750 1750 0
44 20241209 190200 777181051 1750 1750 1750 1750 0
45 20241209 190100 777181051 1750 1750 1750 1750 0
46 20241209 190000 777181051 1750 1750 1750 1750 0
47 20241209 185900 777181051 1750 1750 1750 1750 0
48 20241209 185800 777181051 1750 1750 1750 1750 0
49 20241209 185700 777181051 1750 1750 1750 1750 0
50 20241209 185600 777181051 1750 1750 1750 1750 0
51 20241209 185500 777181051 1750 1750 1750 1750 0
52 20241209 185400 777181051 1750 1750 1750 1750 0
53 20241209 185300 777181051 1750 1750 1750 1750 0
54 20241209 185200 777181051 1750 1750 1750 1750 0
55 20241209 185100 777181051 1750 1750 1750 1750 0
56 20241209 185000 777181051 1750 1750 1750 1750 0
57 20241209 184900 777181051 1750 1750 1750 1750 0
58 20241209 184800 777181051 1750 1750 1750 1750 0
59 20241209 184700 777181051 1750 1750 1750 1750 0
60 20241209 184600 777181051 1750 1750 1750 1750 0
61 20241209 184500 777181051 1750 1750 1750 1750 0
62 20241209 184400 777181051 1750 1750 1750 1750 4758
63 20241209 184300 777181051 1750 1750 1750 1750 0
64 20241209 184200 777181051 1750 1750 1750 1750 0
65 20241209 184100 777181051 1750 1750 1750 1750 0
66 20241209 184000 777181051 1750 1750 1750 1750 0
67 20241209 183900 777181051 1750 1750 1750 1750 0
68 20241209 183800 777181051 1750 1750 1750 1750 0
69 20241209 183700 777181051 1750 1750 1750 1750 0
70 20241209 183600 777181051 1750 1750 1750 1750 0
71 20241209 183500 777181051 1750 1750 1750 1750 0
72 20241209 183400 777181051 1750 1750 1750 1750 0
73 20241209 183300 777181051 1750 1750 1750 1750 0
74 20241209 183200 777181051 1750 1750 1750 1750 0
75 20241209 183100 777181051 1750 1750 1750 1750 0
76 20241209 183000 777181051 1750 1750 1750 1750 0
77 20241209 182900 777181051 1750 1750 1750 1750 0
78 20241209 182800 777181051 1750 1750 1750 1750 0
79 20241209 182700 777181051 1750 1750 1750 1750 0
80 20241209 182600 777181051 1750 1750 1750 1750 0
81 20241209 182500 777181051 1750 1750 1750 1750 0
82 20241209 182400 777181051 1750 1750 1750 1750 0
83 20241209 182300 777181051 1750 1750 1750 1750 0
84 20241209 182200 777181051 1750 1750 1750 1750 0
85 20241209 182100 777181051 1750 1750 1750 1750 0
86 20241209 182000 777181051 1750 1750 1750 1750 0
87 20241209 181900 777181051 1750 1750 1750 1750 0
88 20241209 181800 777181051 1750 1750 1750 1750 0
89 20241209 181700 777181051 1750 1750 1750 1750 0
90 20241209 181600 777181051 1750 1750 1750 1750 0
91 20241209 181500 777181051 1750 1750 1750 1750 0
92 20241209 181400 777181051 1750 1750 1750 1750 4758
93 20241209 181300 777181051 1750 1750 1750 1750 0
94 20241209 181200 777181051 1750 1750 1750 1750 0
95 20241209 181100 777181051 1750 1750 1750 1750 0
96 20241209 181000 777181051 1750 1750 1750 1750 0
97 20241209 180900 777181051 1750 1750 1750 1750 0
98 20241209 180800 777181051 1750 1750 1750 1750 0
99 20241209 180700 777181051 1750 1750 1750 1750 0
100 20241209 180600 777181051 1750 1750 1750 1750 0
101 20241209 180500 777181051 1750 1750 1750 1750 0
102 20241209 180400 777181051 1750 1750 1750 1750 0
103 20241209 180300 777181051 1750 1750 1750 1750 0
104 20241209 180200 777181051 1750 1750 1750 1750 0
105 20241209 180100 777181051 1750 1750 1750 1750 0
106 20241209 180000 777181051 1750 1750 1750 1750 0
107 20241209 175900 777181051 1750 1750 1750 1750 0
108 20241209 175800 777181051 1750 1750 1750 1750 0
109 20241209 175700 777181051 1750 1750 1750 1750 0
110 20241209 175600 777181051 1750 1750 1750 1750 0
111 20241209 175500 777181051 1750 1750 1750 1750 0
112 20241209 175400 777181051 1750 1750 1750 1750 0
113 20241209 175300 777181051 1750 1750 1750 1750 0
114 20241209 175200 777181051 1750 1750 1750 1750 0
115 20241209 175100 777181051 1750 1750 1750 1750 0
116 20241209 175000 777181051 1750 1750 1750 1750 0
117 20241209 174900 777181051 1750 1750 1750 1750 0
118 20241209 174800 777181051 1750 1750 1750 1750 0
119 20241209 174700 777181051 1750 1750 1750 1750 0
120 20241209 174600 777181051 1750 1750 1750 1750 0
121 20241209 174500 777181051 1750 1750 1750 1750 0
122 20241209 174400 777181051 1750 1750 1750 1750 4758
123 20241209 174300 777181051 1750 1750 1750 1750 0
124 20241209 174200 777181051 1750 1750 1750 1750 0
125 20241209 174100 777181051 1750 1750 1750 1750 0
126 20241209 174000 777181051 1750 1750 1750 1750 0
127 20241209 173900 777181051 1750 1750 1750 1750 0
128 20241209 173800 777181051 1750 1750 1750 1750 0
129 20241209 173700 777181051 1750 1750 1750 1750 0
130 20241209 173600 777181051 1750 1750 1750 1750 0
131 20241209 173500 777181051 1750 1750 1750 1750 0
132 20241209 173400 777181051 1750 1750 1750 1750 0
133 20241209 173300 777181051 1750 1750 1750 1750 0
134 20241209 173200 777181051 1750 1750 1750 1750 0
135 20241209 173100 777181051 1750 1750 1750 1750 0
136 20241209 173000 777181051 1750 1750 1750 1750 0
137 20241209 172900 777181051 1750 1750 1750 1750 0
138 20241209 172800 777181051 1750 1750 1750 1750 0
139 20241209 172700 777181051 1750 1750 1750 1750 0
140 20241209 172600 777181051 1750 1750 1750 1750 0
141 20241209 172500 777181051 1750 1750 1750 1750 0
142 20241209 172400 777181051 1750 1750 1750 1750 0
143 20241209 172300 777181051 1750 1750 1750 1750 0
144 20241209 172200 777181051 1750 1750 1750 1750 0
145 20241209 172100 777181051 1750 1750 1750 1750 0
146 20241209 172000 777181051 1750 1750 1750 1750 0
147 20241209 171900 777181051 1750 1750 1750 1750 0
148 20241209 171800 777181051 1750 1750 1750 1750 0
149 20241209 171700 777181051 1750 1750 1750 1750 0
150 20241209 171600 777181051 1750 1750 1750 1750 0
151 20241209 171500 777181051 1750 1750 1750 1750 0
152 20241209 171400 777181051 1750 1750 1750 1750 4758
153 20241209 171300 777181051 1750 1750 1750 1750 0
154 20241209 171200 777181051 1750 1750 1750 1750 0
155 20241209 171100 777181051 1750 1750 1750 1750 0
156 20241209 171000 777181051 1750 1750 1750 1750 0
157 20241209 170900 777181051 1750 1750 1750 1750 0
158 20241209 170800 777181051 1750 1750 1750 1750 0
159 20241209 170700 777181051 1750 1750 1750 1750 0
160 20241209 170600 777181051 1750 1750 1750 1750 0
161 20241209 170500 777181051 1750 1750 1750 1750 0
162 20241209 170400 777181051 1750 1750 1750 1750 0
163 20241209 170300 777181051 1750 1750 1750 1750 0
164 20241209 170200 777181051 1750 1750 1750 1750 0
165 20241209 170100 777181051 1750 1750 1750 1750 0
166 20241209 170000 777181051 1750 1750 1750 1750 0
167 20241209 165900 777181051 1750 1750 1750 1750 0
168 20241209 165800 777181051 1750 1750 1750 1750 0
169 20241209 165700 777181051 1750 1750 1750 1750 0
170 20241209 165600 777181051 1750 1750 1750 1750 0
171 20241209 165500 777181051 1750 1750 1750 1750 0
172 20241209 165400 777181051 1750 1750 1750 1750 0
173 20241209 165300 777181051 1750 1750 1750 1750 0
174 20241209 165200 777181051 1750 1750 1750 1750 0
175 20241209 165100 777181051 1750 1750 1750 1750 0
176 20241209 165000 777181051 1750 1750 1750 1750 0
177 20241209 164900 777181051 1750 1750 1750 1750 0
178 20241209 164800 777181051 1750 1750 1750 1750 0
179 20241209 164700 777181051 1750 1750 1750 1750 0
180 20241209 164600 777181051 1750 1750 1750 1750 0
181 20241209 164500 777181051 1750 1750 1750 1750 0
182 20241209 164400 777181051 1750 1750 1750 1750 4758
183 20241209 164300 777181051 1750 1750 1750 1750 0
184 20241209 164200 777181051 1750 1750 1750 1750 0
185 20241209 164100 777181051 1750 1750 1750 1750 0
186 20241209 164000 777181051 1750 1750 1750 1750 0
187 20241209 163900 777181051 1750 1750 1750 1750 0
188 20241209 163800 777181051 1750 1750 1750 1750 0
189 20241209 163700 777181051 1750 1750 1750 1750 0
190 20241209 163600 777181051 1750 1750 1750 1750 0
191 20241209 163500 777181051 1750 1750 1750 1750 0
192 20241209 163400 777181051 1750 1750 1750 1750 0
193 20241209 163300 777181051 1750 1750 1750 1750 0
194 20241209 163200 777181051 1750 1750 1750 1750 0
195 20241209 163100 777181051 1750 1750 1750 1750 0
196 20241209 163000 777181051 1750 1750 1750 1750 0
197 20241209 162900 777181051 1750 1750 1750 1750 0
198 20241209 162800 777181051 1750 1750 1750 1750 0
199 20241209 162700 777181051 1750 1750 1750 1750 0
200 20241209 162600 777181051 1750 1750 1750 1750 0
201 20241209 162500 777181051 1750 1750 1750 1750 0
202 20241209 162400 777181051 1750 1750 1750 1750 0
203 20241209 162300 777181051 1750 1750 1750 1750 0
204 20241209 162200 777181051 1750 1750 1750 1750 0
205 20241209 162100 777181051 1750 1750 1750 1750 0
206 20241209 162000 777181051 1750 1750 1750 1750 0
207 20241209 161900 777181051 1750 1750 1750 1750 0
208 20241209 161800 777181051 1750 1750 1750 1750 0
209 20241209 161700 777181051 1750 1750 1750 1750 0
210 20241209 161600 777181051 1750 1750 1750 1750 0
211 20241209 161500 777181051 1750 1750 1750 1750 0
212 20241209 161400 777181051 1750 1750 1750 1750 4758
213 20241209 161300 777181051 1750 1750 1750 1750 0
214 20241209 161200 777181051 1750 1750 1750 1750 0
215 20241209 161100 777181051 1750 1750 1750 1750 0
216 20241209 161000 777181051 1750 1750 1750 1750 0
217 20241209 160900 777181051 1750 1750 1750 1750 0
218 20241209 160800 777181051 1750 1750 1750 1750 0
219 20241209 160700 777181051 1750 1750 1750 1750 0
220 20241209 160600 777181051 1750 1750 1750 1750 0
221 20241209 160500 777181051 1750 1750 1750 1750 0
222 20241209 160400 777181051 1750 1750 1750 1750 0
223 20241209 160300 777181051 1750 1750 1750 1750 0
224 20241209 160200 777181051 1750 1750 1750 1750 0
225 20241209 160100 777181051 1750 1750 1750 1750 0
226 20241209 160000 777181051 1750 1750 1750 1750 0
227 20241209 155900 777181051 1750 1750 1750 1750 0
228 20241209 155800 777181051 1750 1750 1750 1750 0
229 20241209 155700 777181051 1750 1750 1750 1750 0
230 20241209 155600 777181051 1750 1750 1750 1750 0
231 20241209 155500 777181051 1750 1750 1750 1750 0
232 20241209 155400 777181051 1750 1750 1750 1750 0
233 20241209 155300 777181051 1750 1750 1750 1750 0
234 20241209 155200 777181051 1750 1750 1750 1750 0
235 20241209 155100 777181051 1750 1750 1750 1750 0
236 20241209 155000 777181051 1750 1750 1750 1750 0
237 20241209 154900 777181051 1750 1750 1750 1750 0
238 20241209 154800 777181051 1750 1750 1750 1750 0
239 20241209 154700 777181051 1750 1750 1750 1750 0
240 20241209 154600 777181051 1750 1750 1750 1750 0
241 20241209 154500 777181051 1750 1750 1750 1750 0
242 20241209 154400 777181051 1750 1750 1750 1750 4758
243 20241209 154300 777181051 1750 1750 1750 1750 0
244 20241209 154200 777181051 1750 1750 1750 1750 0
245 20241209 154100 777181051 1750 1750 1750 1750 0
246 20241209 154000 777181051 1750 1750 1750 1750 0
247 20241209 153900 777181051 1750 1750 1750 1750 0
248 20241209 153800 777181051 1750 1750 1750 1750 0
249 20241209 153700 777181051 1750 1750 1750 1750 0
250 20241209 153600 777181051 1750 1750 1750 1750 0
251 20241209 153500 777181051 1750 1750 1750 1750 0
252 20241209 153400 777181051 1750 1750 1750 1750 0
253 20241209 153300 777181051 1750 1750 1750 1750 0
254 20241209 153200 777181051 1750 1750 1750 1750 0
255 20241209 153100 777181051 1750 1750 1750 1750 0
256 20241209 153000 777181051 1750 1750 1750 1750 4758
257 20241209 152900 768854551 1751 1751 1751 1751 0
258 20241209 152800 768854551 1751 1751 1751 1751 0
259 20241209 152700 768854551 1751 1751 1751 1751 0
260 20241209 152600 768854551 1751 1751 1751 1751 0
261 20241209 152500 768854551 1751 1751 1751 1751 0
262 20241209 152400 768854551 1751 1751 1751 1751 0
263 20241209 152300 768854551 1751 1751 1751 1751 0
264 20241209 152200 768854551 1751 1751 1751 1751 0
265 20241209 152100 768854551 1751 1751 1751 1751 0
266 20241209 152000 768854551 1751 1751 1751 1751 0
267 20241209 151900 768854551 1751 1751 1751 1742 853
268 20241209 151800 767361209 1751 1750 1751 1750 1051
269 20241209 151700 765521859 1751 1750 1751 1750 280
270 20241209 151600 765031809 1751 1749 1751 1749 400
271 20241209 151500 764331847 1749 1737 1749 1737 416
272 20241209 151400 763604529 1736 1736 1736 1736 0
273 20241209 151300 763604529 1736 1736 1736 1736 30
274 20241209 151200 763552449 1736 1738 1738 1736 2050
275 20241209 151100 759989615 1738 1739 1739 1738 96
276 20241209 151000 759822765 1738 1738 1738 1738 45
277 20241209 150900 759744555 1738 1738 1738 1738 10
278 20241209 150800 759727175 1750 1750 1750 1750 51
279 20241209 150700 759637925 1739 1739 1739 1739 310
280 20241209 150600 759098835 1751 1751 1751 1751 200
281 20241209 150500 758748635 1739 1747 1747 1739 504
282 20241209 150400 757868163 1749 1751 1751 1749 2
283 20241209 150300 757864663 1751 1751 1751 1751 0
284 20241209 150200 757864663 1751 1749 1751 1749 2000
285 20241209 150100 754363330 1737 1751 1751 1737 2
286 20241209 150000 754359842 1737 1751 1751 1737 16
287 20241209 145900 754332036 1752 1752 1752 1752 0
288 20241209 145800 754332036 1752 1752 1753 1738 3013
289 20241209 145700 749079418 1753 1753 1753 1753 0
290 20241209 145600 749079418 1753 1753 1753 1753 0
291 20241209 145500 749079418 1753 1752 1753 1752 2890
292 20241209 145400 744014000 1752 1752 1752 1752 5
293 20241209 145300 744005240 1752 1752 1752 1752 0
294 20241209 145200 744005240 1752 1752 1752 1752 343
295 20241209 145100 743404304 1752 1752 1752 1752 81
296 20241209 145000 743262392 1752 1751 1752 1751 60
297 20241209 144900 743157306 1752 1752 1752 1752 9
298 20241209 144800 743141538 1752 1738 1752 1738 29
299 20241209 144700 743091066 1737 1737 1737 1737 0
300 20241209 144600 743091066 1737 1754 1754 1737 434
301 20241209 144500 742332716 1754 1754 1754 1754 0
302 20241209 144400 742332716 1754 1740 1754 1740 8099
303 20241209 144300 728167973 1740 1739 1740 1739 300
304 20241209 144200 727646023 1735 1735 1735 1735 0
305 20241209 144100 727646023 1735 1735 1735 1735 0
306 20241209 144000 727646023 1735 1735 1735 1735 0
307 20241209 143900 727646023 1735 1735 1735 1735 2
308 20241209 143800 727642553 1735 1735 1735 1735 0
309 20241209 143700 727642553 1735 1735 1735 1735 0
310 20241209 143600 727642553 1735 1735 1735 1735 155
311 20241209 143500 727373628 1735 1736 1748 1734 4650
312 20241209 143400 719303693 1736 1736 1736 1736 0
313 20241209 143300 719303693 1736 1736 1736 1736 0
314 20241209 143200 719303693 1736 1747 1748 1736 534
315 20241209 143100 718376111 1747 1735 1747 1735 74
316 20241209 143000 718247697 1735 1736 1736 1735 904
317 20241209 142900 716678758 1737 1737 1737 1737 745
318 20241209 142800 715384693 1738 1748 1748 1738 1212
319 20241209 142700 713272676 1748 1748 1748 1748 500
320 20241209 142600 712398676 1739 1739 1739 1739 28
321 20241209 142500 712349984 1750 1750 1750 1750 0
322 20241209 142400 712349984 1750 1750 1750 1750 0
323 20241209 142300 712349984 1750 1750 1750 1750 156
324 20241209 142200 712076984 1750 1744 1750 1744 486
325 20241209 142100 711228050 1744 1744 1744 1744 0
326 20241209 142000 711228050 1744 1737 1744 1737 616
327 20241209 141900 710155608 1737 1737 1737 1737 34
328 20241209 141800 710096550 1738 1738 1738 1737 230
329 20241209 141700 709696840 1744 1744 1744 1744 10
330 20241209 141600 709679400 1744 1744 1744 1744 85
331 20241209 141500 709531160 1735 1735 1735 1735 2
332 20241209 141400 709527690 1744 1744 1744 1744 405
333 20241209 141300 708821370 1744 1744 1744 1744 200
334 20241209 141200 708472570 1744 1743 1744 1735 495
335 20241209 141100 707609551 1735 1735 1735 1735 0
336 20241209 141000 707609551 1735 1735 1735 1735 300
337 20241209 140900 707089051 1735 1735 1735 1735 0
338 20241209 140800 707089051 1735 1735 1735 1735 2
339 20241209 140700 707085581 1734 1734 1734 1734 390
340 20241209 140600 706409321 1746 1746 1746 1746 0
341 20241209 140500 706409321 1746 1744 1746 1744 897
342 20241209 140400 704844435 1744 1744 1744 1744 223
343 20241209 140300 704455523 1734 1744 1745 1734 1513
344 20241209 140200 701815549 1731 1731 1731 1731 1
345 20241209 140100 701813818 1731 1742 1742 1731 1138
346 20241209 140000 699843907 1744 1744 1744 1744 2260
347 20241209 135900 695902467 1744 1743 1744 1743 10
348 20241209 135800 695885032 1742 1742 1742 1742 0
349 20241209 135700 695885032 1742 1731 1742 1730 2827
350 20241209 135600 690969369 1742 1742 1742 1742 80
351 20241209 135500 690830009 1742 1742 1742 1742 0
352 20241209 135400 690830009 1742 1731 1742 1728 1385
353 20241209 135300 688423380 1740 1740 1740 1740 153
354 20241209 135200 688157160 1731 1731 1731 1731 0
355 20241209 135100 688157160 1731 1731 1731 1731 0
356 20241209 135000 688157160 1731 1742 1742 1731 955
357 20241209 134900 686499108 1741 1741 1741 1741 10
358 20241209 134800 686481698 1741 1740 1741 1740 241
359 20241209 134700 686062277 1740 1738 1740 1738 1071
360 20241209 134600 684198879 1740 1740 1740 1740 53
361 20241209 134500 684106659 1731 1740 1741 1731 650
362 20241209 134400 682975767 1738 1737 1738 1737 300
363 20241209 134300 682454443 1740 1740 1740 1740 0
364 20241209 134200 682454443 1740 1740 1740 1740 0
365 20241209 134100 682454443 1740 1740 1740 1740 9
366 20241209 134000 682438783 1741 1741 1741 1741 18
367 20241209 133900 682407445 1730 1730 1730 1730 1
368 20241209 133800 682405715 1741 1740 1741 1740 1500
369 20241209 133700 679794736 1730 1730 1730 1730 1
370 20241209 133600 679793006 1730 1730 1730 1730 333
371 20241209 133500 679216916 1730 1739 1739 1730 271
372 20241209 133400 678748077 1730 1730 1730 1729 1985
373 20241209 133300 675314097 1731 1731 1731 1731 0
374 20241209 133200 675314097 1731 1732 1732 1731 1133
375 20241209 133100 673352741 1732 1732 1732 1732 1002
376 20241209 133000 671617277 1733 1733 1733 1733 62
377 20241209 132900 671509831 1733 1735 1735 1733 755
378 20241209 132800 670199908 1739 1739 1739 1739 10
379 20241209 132700 670182518 1739 1735 1740 1735 51
380 20241209 132600 670093806 1735 1735 1735 1735 0
381 20241209 132500 670093806 1735 1740 1740 1735 88
382 20241209 132400 669941076 1740 1740 1740 1740 30
383 20241209 132300 669888876 1741 1742 1742 1741 569
384 20241209 132200 668898019 1742 1743 1743 1742 257
385 20241209 132100 668450069 1745 1753 1753 1745 7173
386 20241209 132000 655891941 1754 1754 1754 1754 7
387 20241209 131900 655879663 1754 1754 1754 1754 0
388 20241209 131800 655879663 1754 1754 1754 1754 30
389 20241209 131700 655827043 1755 1755 1755 1755 0
390 20241209 131600 655827043 1755 1758 1758 1755 669
391 20241209 131500 654652753 1758 1759 1759 1758 202
392 20241209 131400 654297635 1760 1759 1760 1759 1309
393 20241209 131300 651994405 1758 1758 1758 1758 310
394 20241209 131200 651449425 1759 1759 1759 1759 0
395 20241209 131100 651449425 1759 1759 1759 1759 2401
396 20241209 131000 647226066 1760 1760 1760 1760 0
397 20241209 130900 647226066 1760 1738 1760 1738 2199
398 20241209 130800 643375521 1738 1736 1738 1736 534
399 20241209 130700 642447431 1752 1752 1752 1752 0
400 20241209 130600 642447431 1752 1752 1752 1752 100
401 20241209 130500 642272231 1752 1752 1752 1751 1350
402 20241209 130400 639907631 1752 1730 1752 1730 3167
403 20241209 130300 634420403 1730 1745 1745 1729 8127
404 20241209 130200 620349723 1745 1745 1745 1745 149
405 20241209 130100 620089718 1753 1745 1753 1745 2
406 20241209 130000 620086220 1746 1746 1746 1746 150
407 20241209 125900 619824320 1754 1754 1754 1754 0
408 20241209 125800 619824320 1754 1752 1754 1749 2621
409 20241209 125700 615238577 1755 1756 1756 1755 771
410 20241209 125600 613885154 1757 1757 1757 1757 22
411 20241209 125500 613846500 1757 1762 1762 1757 2788
412 20241209 125400 608941559 1762 1762 1762 1762 60
413 20241209 125300 608835839 1762 1762 1762 1762 32
414 20241209 125200 608779455 1765 1769 1769 1765 81
415 20241209 125100 608636486 1769 1769 1769 1769 10
416 20241209 125000 608618796 1769 1769 1770 1766 1298
417 20241209 124900 606324630 1774 1774 1774 1774 0
418 20241209 124800 606324630 1774 1774 1774 1774 2
419 20241209 124700 606321082 1774 1766 1774 1766 5
420 20241209 124600 606312244 1766 1776 1776 1766 680
421 20241209 124500 605110202 1778 1778 1778 1778 0
422 20241209 124400 605110202 1778 1777 1778 1777 1291
423 20241209 124300 602815805 1777 1777 1777 1777 4
424 20241209 124200 602808697 1779 1778 1779 1778 4
425 20241209 124100 602801582 1780 1778 1780 1778 330
426 20241209 124000 602214528 1780 1770 1780 1770 1108
427 20241209 123900 600247119 1768 1766 1768 1766 1333
428 20241209 123800 597891687 1761 1761 1761 1761 381
429 20241209 123700 597220746 1761 1761 1761 1761 649
430 20241209 123600 596077857 1761 1760 1761 1760 608
431 20241209 123500 595007776 1758 1757 1758 1751 4514
432 20241209 123400 587072738 1749 1750 1750 1749 150
433 20241209 123300 586810265 1749 1749 1749 1749 205
434 20241209 123200 586451720 1746 1746 1746 1746 0
435 20241209 123100 586451720 1746 1746 1746 1746 58
436 20241209 123000 586350452 1749 1749 1749 1749 0
437 20241209 122900 586350452 1749 1749 1749 1749 0
438 20241209 122800 586350452 1749 1749 1749 1749 0
439 20241209 122700 586350452 1749 1749 1749 1749 0
440 20241209 122600 586350452 1749 1757 1757 1749 1082
441 20241209 122500 584455554 1749 1749 1749 1749 0
442 20241209 122400 584455554 1749 1750 1750 1749 7
443 20241209 122300 584443309 1758 1759 1759 1758 1105
444 20241209 122200 582499619 1759 1759 1759 1759 719
445 20241209 122100 581234898 1759 1759 1759 1759 5
446 20241209 122000 581226103 1759 1756 1759 1756 1209
447 20241209 121900 579103068 1756 1756 1756 1756 58
448 20241209 121800 579001220 1755 1748 1756 1748 346
449 20241209 121700 578396270 1748 1739 1748 1739 4278
450 20241209 121600 570930259 1738 1738 1738 1738 10
451 20241209 121500 570912879 1739 1739 1739 1739 0
452 20241209 121400 570912879 1739 1739 1739 1739 13
453 20241209 121300 570890272 1739 1728 1739 1728 2
454 20241209 121200 570886805 1729 1729 1729 1729 2000
455 20241209 121100 567428805 1729 1729 1729 1729 76
456 20241209 121000 567297401 1742 1742 1742 1742 0
457 20241209 120900 567297401 1742 1729 1742 1728 102
458 20241209 120800 567121064 1743 1739 1743 1739 70
459 20241209 120700 566999232 1727 1728 1728 1727 800
460 20241209 120600 565617430 1727 1727 1727 1727 120
461 20241209 120500 565410190 1742 1742 1742 1742 0
462 20241209 120400 565410190 1742 1729 1742 1729 101
463 20241209 120300 565235548 1726 1726 1726 1726 0
464 20241209 120200 565235548 1726 1726 1726 1726 323
465 20241209 120100 564678050 1726 1726 1726 1726 56
466 20241209 120000 564581394 1726 1733 1733 1726 5419
467 20241209 115900 555198987 1732 1735 1735 1732 1915
468 20241209 115800 551880806 1736 1736 1744 1736 1729
469 20241209 115700 548869582 1736 1736 1738 1736 890
470 20241209 115600 547323942 1744 1735 1744 1735 2646
471 20241209 115500 542719437 1735 1733 1735 1733 1123
472 20241209 115400 540772832 1733 1735 1735 1733 3285
473 20241209 115300 535074367 1734 1743 1743 1734 2766
474 20241209 115200 530274516 1744 1748 1748 1744 1110
475 20241209 115100 528335366 1748 1748 1748 1748 0
476 20241209 115000 528335366 1748 1750 1750 1748 603
477 20241209 114900 527281132 1749 1749 1749 1749 0
478 20241209 114800 527281132 1749 1750 1750 1749 100
479 20241209 114700 527106231 1759 1759 1759 1759 0
480 20241209 114600 527106231 1759 1759 1759 1759 2689
481 20241209 114500 522376280 1747 1747 1747 1747 0
482 20241209 114400 522376280 1747 1747 1747 1747 54
483 20241209 114300 522281942 1746 1755 1755 1746 1810
484 20241209 114200 519110084 1755 1755 1755 1755 0
485 20241209 114100 519110084 1755 1755 1755 1755 381
486 20241209 114000 518441429 1752 1775 1775 1752 22
487 20241209 113900 518402747 1775 1775 1775 1775 10
488 20241209 113800 518384997 1777 1748 1778 1747 5058
489 20241209 113700 509542667 1748 1771 1771 1748 6157
490 20241209 113600 498680987 1791 1791 1791 1791 67
491 20241209 113500 498560990 1794 1793 1794 1793 14
492 20241209 113400 498535879 1795 1796 1797 1794 1553
493 20241209 113300 495746817 1798 1798 1798 1798 7
494 20241209 113200 495734231 1768 1798 1800 1768 3868
495 20241209 113100 488825035 1788 1797 1797 1788 2003
496 20241209 113000 485228642 1797 1790 1798 1790 2163
497 20241209 112900 481345248 1789 1761 1790 1761 17503
498 20241209 112800 450253795 1761 1757 1761 1757 3077
499 20241209 112700 444843610 1757 1757 1757 1757 120
500 20241209 112600 444632770 1758 1758 1758 1758 1
501 20241209 112500 444631012 1758 1758 1758 1758 130
502 20241209 112400 444402472 1758 1758 1758 1758 61
503 20241209 112300 444295234 1758 1756 1758 1756 4710
504 20241209 112200 436024472 1756 1756 1756 1756 0
505 20241209 112100 436024472 1756 1756 1756 1756 20
506 20241209 112000 435989352 1756 1754 1756 1754 6932
507 20241209 111900 423829736 1754 1754 1756 1748 5909
508 20241209 111800 413468222 1748 1748 1748 1748 0
509 20241209 111700 413468222 1748 1754 1754 1748 203
510 20241209 111600 413112244 1754 1754 1754 1748 64
511 20241209 111500 413000000 1748 1748 1748 1747 503
512 20241209 111400 412120867 1748 1747 1748 1747 325
513 20241209 111300 411553064 1754 1754 1754 1754 13
514 20241209 111200 411530262 1754 1750 1756 1747 1810
515 20241209 111100 408364410 1750 1749 1750 1749 480
516 20241209 111000 407524810 1750 1750 1750 1750 1709
517 20241209 110900 404534060 1750 1750 1750 1750 518
518 20241209 110800 403627560 1750 1750 1750 1750 10
519 20241209 110700 403610060 1750 1750 1750 1750 83
520 20241209 110600 403464810 1749 1742 1749 1742 632
521 20241209 110500 402361108 1735 1740 1740 1735 416
522 20241209 110400 401637848 1735 1735 1735 1735 130
523 20241209 110300 401412298 1735 1735 1735 1735 201
524 20241209 110200 401063563 1740 1740 1740 1740 211
525 20241209 110100 400696423 1740 1740 1740 1740 300
526 20241209 110000 400174423 1740 1740 1740 1740 1103
527 20241209 105900 398255203 1740 1740 1740 1740 1310
528 20241209 105800 395975803 1740 1740 1740 1740 0
529 20241209 105700 395975803 1740 1739 1740 1739 1640
530 20241209 105600 393122267 1739 1739 1739 1739 243
531 20241209 105500 392699690 1739 1739 1739 1739 286
532 20241209 105400 392202336 1739 1739 1739 1739 1
533 20241209 105300 392200597 1740 1740 1740 1740 0
534 20241209 105200 392200597 1740 1740 1740 1740 1001
535 20241209 105100 390458857 1739 1732 1739 1732 2503
536 20241209 105000 386106840 1732 1731 1732 1731 1125
537 20241209 104900 384158464 1731 1730 1731 1730 75
538 20241209 104800 384028664 1730 1719 1730 1718 2150
539 20241209 104700 380312790 1728 1719 1728 1719 59
540 20241209 104600 380210964 1719 1722 1722 1719 1443
541 20241209 104500 377730432 1720 1720 1720 1720 0
542 20241209 104400 377730432 1720 1720 1720 1720 200
543 20241209 104300 377386432 1720 1720 1720 1720 1740
544 20241209 104200 374393632 1720 1731 1731 1720 537
545 20241209 104100 373466582 1730 1720 1730 1720 2501
546 20241209 104000 369149852 1720 1720 1720 1720 303
547 20241209 103900 368628692 1720 1720 1720 1720 40
548 20241209 103800 368559892 1718 1718 1718 1718 189
549 20241209 103700 368235190 1718 1718 1718 1718 0
550 20241209 103600 368235190 1718 1740 1740 1718 4612
551 20241209 103500 360219712 1739 1739 1739 1739 593
552 20241209 103400 359188485 1739 1759 1759 1714 7360
553 20241209 103300 346411160 1763 1750 1764 1742 2190
554 20241209 103200 342568693 1750 1748 1768 1748 3954
555 20241209 103100 335641356 1745 1736 1745 1736 3780
556 20241209 103000 329054229 1738 1732 1738 1732 1362
557 20241209 102900 326690559 1732 1714 1732 1713 31121
558 20241209 102800 272917722 1713 1714 1714 1713 100
559 20241209 102700 272746326 1713 1713 1713 1713 1121
560 20241209 102600 270826053 1713 1713 1713 1713 0
561 20241209 102500 270826053 1713 1727 1727 1711 474
562 20241209 102400 270013789 1727 1728 1728 1710 1050
563 20241209 102300 268218103 1727 1727 1727 1727 1199
564 20241209 102200 266147430 1726 1726 1726 1726 1480
565 20241209 102100 263592950 1727 1726 1728 1726 966
566 20241209 102000 261924787 1726 1726 1726 1726 50
567 20241209 101900 261838487 1726 1727 1727 1726 78
568 20241209 101800 261703835 1727 1720 1727 1719 2087
569 20241209 101700 258104804 1726 1726 1726 1726 1372
570 20241209 101600 255736732 1727 1728 1728 1714 4827
571 20241209 101500 247406337 1728 1714 1731 1714 16503
572 20241209 101400 218976698 1714 1714 1714 1714 10
573 20241209 101300 218959558 1714 1714 1714 1714 2348
574 20241209 101200 214935086 1716 1716 1716 1716 0
575 20241209 101100 214935086 1716 1717 1717 1691 1114
576 20241209 101000 213041229 1717 1717 1717 1717 69
577 20241209 100900 212922756 1717 1717 1717 1717 1
578 20241209 100800 212921039 1717 1716 1717 1716 471
579 20241209 100700 212112437 1717 1717 1717 1702 404
580 20241209 100600 211420152 1718 1717 1718 1717 1974
581 20241209 100500 208029171 1717 1709 1717 1709 643
582 20241209 100400 206926824 1697 1697 1697 1697 128
583 20241209 100300 206709608 1714 1714 1714 1714 1
584 20241209 100200 206707894 1700 1700 1700 1700 733
585 20241209 100100 205461794 1700 1690 1700 1690 304
586 20241209 100000 204947994 1690 1690 1690 1690 19
587 20241209 095900 204915884 1700 1700 1700 1700 40
588 20241209 095800 204847884 1700 1700 1700 1700 0
589 20241209 095700 204847884 1700 1700 1700 1700 0
590 20241209 095600 204847884 1700 1700 1700 1700 100
591 20241209 095500 204677884 1700 1693 1700 1692 287
592 20241209 095400 204190139 1691 1694 1694 1690 3361
593 20241209 095300 198500089 1694 1694 1703 1694 1022
594 20241209 095200 196768646 1694 1700 1703 1694 3490
595 20241209 095100 190835967 1702 1704 1704 1702 111
596 20241209 095000 190646963 1704 1705 1714 1701 11776
597 20241209 094900 170565850 1705 1705 1705 1705 0
598 20241209 094800 170565850 1705 1705 1705 1705 57
599 20241209 094700 170468665 1705 1714 1714 1698 3525
600 20241209 094600 164455461 1712 1699 1715 1699 12837
601 20241209 094500 142631404 1700 1690 1700 1690 5336
602 20241209 094400 133580824 1689 1683 1689 1683 1014
603 20241209 094300 131870502 1683 1683 1683 1683 1044
604 20241209 094200 130113450 1683 1683 1683 1683 0
605 20241209 094100 130113450 1683 1683 1683 1683 0
606 20241209 094000 130113450 1683 1669 1686 1669 843
607 20241209 093900 128693911 1685 1672 1685 1672 261
608 20241209 093800 128254919 1672 1675 1675 1672 286
609 20241209 093700 127776108 1689 1689 1689 1689 201
610 20241209 093600 127436619 1690 1690 1690 1690 1
611 20241209 093500 127434929 1690 1679 1690 1679 936
612 20241209 093400 125853485 1690 1689 1690 1689 620
613 20241209 093300 124805745 1690 1690 1690 1679 773
614 20241209 093200 123499540 1690 1690 1690 1679 82
615 20241209 093100 123361576 1690 1679 1690 1679 10034
616 20241209 093000 106495958 1679 1675 1679 1662 4391
617 20241209 092900 99137195 1642 1677 1677 1642 17146
618 20241209 092800 70930745 1677 1661 1677 1661 1771
619 20241209 092700 67966301 1661 1661 1661 1661 6970
620 20241209 092600 56389131 1670 1670 1670 1670 83
621 20241209 092500 56250521 1669 1661 1669 1661 1249
622 20241209 092400 54173451 1661 1661 1661 1641 1464
623 20241209 092300 51748907 1661 1661 1661 1661 0
624 20241209 092200 51748907 1661 1660 1661 1660 1151
625 20241209 092100 49838019 1659 1659 1659 1659 80
626 20241209 092000 49705299 1660 1660 1660 1660 3
627 20241209 091900 49700319 1660 1657 1660 1636 2533
628 20241209 091800 45516867 1657 1632 1657 1632 1003
629 20241209 091700 43855421 1631 1632 1632 1631 1846
630 20241209 091600 40843974 1632 1632 1633 1632 200
631 20241209 091500 40517490 1647 1632 1647 1632 180
632 20241209 091400 40222530 1631 1631 1631 1631 0
633 20241209 091300 40222530 1631 1631 1631 1631 0
634 20241209 091200 40222530 1631 1675 1675 1631 351
635 20241209 091100 39649877 1631 1631 1631 1631 0
636 20241209 091000 39649877 1631 1637 1637 1631 1121
637 20241209 090900 37814812 1637 1675 1679 1637 5617
638 20241209 090800 28403914 1675 1675 1675 1675 8
639 20241209 090700 28390514 1676 1662 1676 1662 2500
640 20241209 090600 24214207 1662 1627 1662 1626 2109
641 20241209 090500 20749117 1663 1663 1663 1661 1507
642 20241209 090400 18243202 1663 1663 1663 1663 791
643 20241209 090300 16927769 1663 1621 1663 1616 2239
644 20241209 090200 13271126 1624 1637 1637 1624 4018
645 20241209 090100 6722460 1637 1637 1637 1637 733
646 20241209 090000 5522539 1637 1640 1640 1635 3261