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
063440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,469270280,1233,1233,1233,1233,8579
20241209,194300,469270280,1233,1233,1233,1233,0
20241209,194200,469270280,1233,1233,1233,1233,0
20241209,194100,469270280,1233,1233,1233,1233,0
20241209,194000,469270280,1233,1233,1233,1233,0
20241209,193900,469270280,1233,1233,1233,1233,0
20241209,193800,469270280,1233,1233,1233,1233,0
20241209,193700,469270280,1233,1233,1233,1233,0
20241209,193600,469270280,1233,1233,1233,1233,0
20241209,193500,469270280,1233,1233,1233,1233,0
20241209,193400,469270280,1233,1233,1233,1233,0
20241209,193300,469270280,1233,1233,1233,1233,0
20241209,193200,469270280,1233,1233,1233,1233,0
20241209,193100,469270280,1233,1233,1233,1233,0
20241209,193000,469270280,1233,1233,1233,1233,0
20241209,192900,469270280,1233,1233,1233,1233,0
20241209,192800,469270280,1233,1233,1233,1233,0
20241209,192700,469270280,1233,1233,1233,1233,0
20241209,192600,469270280,1233,1233,1233,1233,0
20241209,192500,469270280,1233,1233,1233,1233,0
20241209,192400,469270280,1233,1233,1233,1233,0
20241209,192300,469270280,1233,1233,1233,1233,0
20241209,192200,469270280,1233,1233,1233,1233,0
20241209,192100,469270280,1233,1233,1233,1233,0
20241209,192000,469270280,1233,1233,1233,1233,0
20241209,191900,469270280,1233,1233,1233,1233,0
20241209,191800,469270280,1233,1233,1233,1233,0
20241209,191700,469270280,1233,1233,1233,1233,0
20241209,191600,469270280,1233,1233,1233,1233,0
20241209,191500,469270280,1233,1233,1233,1233,0
20241209,191400,469270280,1233,1233,1233,1233,8579
20241209,191300,469270280,1233,1233,1233,1233,0
20241209,191200,469270280,1233,1233,1233,1233,0
20241209,191100,469270280,1233,1233,1233,1233,0
20241209,191000,469270280,1233,1233,1233,1233,0
20241209,190900,469270280,1233,1233,1233,1233,0
20241209,190800,469270280,1233,1233,1233,1233,0
20241209,190700,469270280,1233,1233,1233,1233,0
20241209,190600,469270280,1233,1233,1233,1233,0
20241209,190500,469270280,1233,1233,1233,1233,0
20241209,190400,469270280,1233,1233,1233,1233,0
20241209,190300,469270280,1233,1233,1233,1233,0
20241209,190200,469270280,1233,1233,1233,1233,0
20241209,190100,469270280,1233,1233,1233,1233,0
20241209,190000,469270280,1233,1233,1233,1233,0
20241209,185900,469270280,1233,1233,1233,1233,0
20241209,185800,469270280,1233,1233,1233,1233,0
20241209,185700,469270280,1233,1233,1233,1233,0
20241209,185600,469270280,1233,1233,1233,1233,0
20241209,185500,469270280,1233,1233,1233,1233,0
20241209,185400,469270280,1233,1233,1233,1233,0
20241209,185300,469270280,1233,1233,1233,1233,0
20241209,185200,469270280,1233,1233,1233,1233,0
20241209,185100,469270280,1233,1233,1233,1233,0
20241209,185000,469270280,1233,1233,1233,1233,0
20241209,184900,469270280,1233,1233,1233,1233,0
20241209,184800,469270280,1233,1233,1233,1233,0
20241209,184700,469270280,1233,1233,1233,1233,0
20241209,184600,469270280,1233,1233,1233,1233,0
20241209,184500,469270280,1233,1233,1233,1233,0
20241209,184400,469270280,1233,1233,1233,1233,8579
20241209,184300,469270280,1233,1233,1233,1233,0
20241209,184200,469270280,1233,1233,1233,1233,0
20241209,184100,469270280,1233,1233,1233,1233,0
20241209,184000,469270280,1233,1233,1233,1233,0
20241209,183900,469270280,1233,1233,1233,1233,0
20241209,183800,469270280,1233,1233,1233,1233,0
20241209,183700,469270280,1233,1233,1233,1233,0
20241209,183600,469270280,1233,1233,1233,1233,0
20241209,183500,469270280,1233,1233,1233,1233,0
20241209,183400,469270280,1233,1233,1233,1233,0
20241209,183300,469270280,1233,1233,1233,1233,0
20241209,183200,469270280,1233,1233,1233,1233,0
20241209,183100,469270280,1233,1233,1233,1233,0
20241209,183000,469270280,1233,1233,1233,1233,0
20241209,182900,469270280,1233,1233,1233,1233,0
20241209,182800,469270280,1233,1233,1233,1233,0
20241209,182700,469270280,1233,1233,1233,1233,0
20241209,182600,469270280,1233,1233,1233,1233,0
20241209,182500,469270280,1233,1233,1233,1233,0
20241209,182400,469270280,1233,1233,1233,1233,0
20241209,182300,469270280,1233,1233,1233,1233,0
20241209,182200,469270280,1233,1233,1233,1233,0
20241209,182100,469270280,1233,1233,1233,1233,0
20241209,182000,469270280,1233,1233,1233,1233,0
20241209,181900,469270280,1233,1233,1233,1233,0
20241209,181800,469270280,1233,1233,1233,1233,0
20241209,181700,469270280,1233,1233,1233,1233,0
20241209,181600,469270280,1233,1233,1233,1233,0
20241209,181500,469270280,1233,1233,1233,1233,0
20241209,181400,469270280,1233,1233,1233,1233,8579
20241209,181300,469270280,1233,1233,1233,1233,0
20241209,181200,469270280,1233,1233,1233,1233,0
20241209,181100,469270280,1233,1233,1233,1233,0
20241209,181000,469270280,1233,1233,1233,1233,0
20241209,180900,469270280,1233,1233,1233,1233,0
20241209,180800,469270280,1233,1233,1233,1233,0
20241209,180700,469270280,1233,1233,1233,1233,0
20241209,180600,469270280,1233,1233,1233,1233,0
20241209,180500,469270280,1233,1233,1233,1233,0
20241209,180400,469270280,1233,1233,1233,1233,0
20241209,180300,469270280,1233,1233,1233,1233,0
20241209,180200,469270280,1233,1233,1233,1233,0
20241209,180100,469270280,1233,1233,1233,1233,0
20241209,180000,469270280,1233,1233,1233,1233,0
20241209,175900,469270280,1233,1233,1233,1233,0
20241209,175800,469270280,1233,1233,1233,1233,0
20241209,175700,469270280,1233,1233,1233,1233,0
20241209,175600,469270280,1233,1233,1233,1233,0
20241209,175500,469270280,1233,1233,1233,1233,0
20241209,175400,469270280,1233,1233,1233,1233,0
20241209,175300,469270280,1233,1233,1233,1233,0
20241209,175200,469270280,1233,1233,1233,1233,0
20241209,175100,469270280,1233,1233,1233,1233,0
20241209,175000,469270280,1233,1233,1233,1233,0
20241209,174900,469270280,1233,1233,1233,1233,0
20241209,174800,469270280,1233,1233,1233,1233,0
20241209,174700,469270280,1233,1233,1233,1233,0
20241209,174600,469270280,1233,1233,1233,1233,0
20241209,174500,469270280,1233,1233,1233,1233,0
20241209,174400,469270280,1233,1233,1233,1233,8579
20241209,174300,469270280,1233,1233,1233,1233,0
20241209,174200,469270280,1233,1233,1233,1233,0
20241209,174100,469270280,1233,1233,1233,1233,0
20241209,174000,469270280,1233,1233,1233,1233,0
20241209,173900,469270280,1233,1233,1233,1233,0
20241209,173800,469270280,1233,1233,1233,1233,0
20241209,173700,469270280,1233,1233,1233,1233,0
20241209,173600,469270280,1233,1233,1233,1233,0
20241209,173500,469270280,1233,1233,1233,1233,0
20241209,173400,469270280,1233,1233,1233,1233,0
20241209,173300,469270280,1233,1233,1233,1233,0
20241209,173200,469270280,1233,1233,1233,1233,0
20241209,173100,469270280,1233,1233,1233,1233,0
20241209,173000,469270280,1233,1233,1233,1233,0
20241209,172900,469270280,1233,1233,1233,1233,0
20241209,172800,469270280,1233,1233,1233,1233,0
20241209,172700,469270280,1233,1233,1233,1233,0
20241209,172600,469270280,1233,1233,1233,1233,0
20241209,172500,469270280,1233,1233,1233,1233,0
20241209,172400,469270280,1233,1233,1233,1233,0
20241209,172300,469270280,1233,1233,1233,1233,0
20241209,172200,469270280,1233,1233,1233,1233,0
20241209,172100,469270280,1233,1233,1233,1233,0
20241209,172000,469270280,1233,1233,1233,1233,0
20241209,171900,469270280,1233,1233,1233,1233,0
20241209,171800,469270280,1233,1233,1233,1233,0
20241209,171700,469270280,1233,1233,1233,1233,0
20241209,171600,469270280,1233,1233,1233,1233,0
20241209,171500,469270280,1233,1233,1233,1233,0
20241209,171400,469270280,1233,1233,1233,1233,8579
20241209,171300,469270280,1233,1233,1233,1233,0
20241209,171200,469270280,1233,1233,1233,1233,0
20241209,171100,469270280,1233,1233,1233,1233,0
20241209,171000,469270280,1233,1233,1233,1233,0
20241209,170900,469270280,1233,1233,1233,1233,0
20241209,170800,469270280,1233,1233,1233,1233,0
20241209,170700,469270280,1233,1233,1233,1233,0
20241209,170600,469270280,1233,1233,1233,1233,0
20241209,170500,469270280,1233,1233,1233,1233,0
20241209,170400,469270280,1233,1233,1233,1233,0
20241209,170300,469270280,1233,1233,1233,1233,0
20241209,170200,469270280,1233,1233,1233,1233,0
20241209,170100,469270280,1233,1233,1233,1233,0
20241209,170000,469270280,1233,1233,1233,1233,0
20241209,165900,469270280,1233,1233,1233,1233,0
20241209,165800,469270280,1233,1233,1233,1233,0
20241209,165700,469270280,1233,1233,1233,1233,0
20241209,165600,469270280,1233,1233,1233,1233,0
20241209,165500,469270280,1233,1233,1233,1233,0
20241209,165400,469270280,1233,1233,1233,1233,0
20241209,165300,469270280,1233,1233,1233,1233,0
20241209,165200,469270280,1233,1233,1233,1233,0
20241209,165100,469270280,1233,1233,1233,1233,0
20241209,165000,469270280,1233,1233,1233,1233,0
20241209,164900,469270280,1233,1233,1233,1233,0
20241209,164800,469270280,1233,1233,1233,1233,0
20241209,164700,469270280,1233,1233,1233,1233,0
20241209,164600,469270280,1233,1233,1233,1233,0
20241209,164500,469270280,1233,1233,1233,1233,0
20241209,164400,469270280,1233,1233,1233,1233,8579
20241209,164300,469270280,1233,1233,1233,1233,0
20241209,164200,469270280,1233,1233,1233,1233,0
20241209,164100,469270280,1233,1233,1233,1233,0
20241209,164000,469270280,1233,1233,1233,1233,0
20241209,163900,469270280,1233,1233,1233,1233,0
20241209,163800,469270280,1233,1233,1233,1233,0
20241209,163700,469270280,1233,1233,1233,1233,0
20241209,163600,469270280,1233,1233,1233,1233,0
20241209,163500,469270280,1233,1233,1233,1233,0
20241209,163400,469270280,1233,1233,1233,1233,0
20241209,163300,469270280,1233,1233,1233,1233,0
20241209,163200,469270280,1233,1233,1233,1233,0
20241209,163100,469270280,1233,1233,1233,1233,0
20241209,163000,469270280,1233,1233,1233,1233,0
20241209,162900,469270280,1233,1233,1233,1233,0
20241209,162800,469270280,1233,1233,1233,1233,0
20241209,162700,469270280,1233,1233,1233,1233,0
20241209,162600,469270280,1233,1233,1233,1233,0
20241209,162500,469270280,1233,1233,1233,1233,0
20241209,162400,469270280,1233,1233,1233,1233,0
20241209,162300,469270280,1233,1233,1233,1233,0
20241209,162200,469270280,1233,1233,1233,1233,0
20241209,162100,469270280,1233,1233,1233,1233,0
20241209,162000,469270280,1233,1233,1233,1233,0
20241209,161900,469270280,1233,1233,1233,1233,0
20241209,161800,469270280,1233,1233,1233,1233,0
20241209,161700,469270280,1233,1233,1233,1233,0
20241209,161600,469270280,1233,1233,1233,1233,0
20241209,161500,469270280,1233,1233,1233,1233,0
20241209,161400,469270280,1233,1233,1233,1233,8579
20241209,161300,469270280,1233,1233,1233,1233,0
20241209,161200,469270280,1233,1233,1233,1233,0
20241209,161100,469270280,1233,1233,1233,1233,0
20241209,161000,469270280,1233,1233,1233,1233,0
20241209,160900,469270280,1233,1233,1233,1233,0
20241209,160800,469270280,1233,1233,1233,1233,0
20241209,160700,469270280,1233,1233,1233,1233,0
20241209,160600,469270280,1233,1233,1233,1233,0
20241209,160500,469270280,1233,1233,1233,1233,0
20241209,160400,469270280,1233,1233,1233,1233,0
20241209,160300,469270280,1233,1233,1233,1233,0
20241209,160200,469270280,1233,1233,1233,1233,0
20241209,160100,469270280,1233,1233,1233,1233,0
20241209,160000,469270280,1233,1233,1233,1233,0
20241209,155900,469270280,1233,1233,1233,1233,0
20241209,155800,469270280,1233,1233,1233,1233,0
20241209,155700,469270280,1233,1233,1233,1233,0
20241209,155600,469270280,1233,1233,1233,1233,0
20241209,155500,469270280,1233,1233,1233,1233,0
20241209,155400,469270280,1233,1233,1233,1233,0
20241209,155300,469270280,1233,1233,1233,1233,0
20241209,155200,469270280,1233,1233,1233,1233,0
20241209,155100,469270280,1233,1233,1233,1233,0
20241209,155000,469270280,1233,1233,1233,1233,0
20241209,154900,469270280,1233,1233,1233,1233,0
20241209,154800,469270280,1233,1233,1233,1233,0
20241209,154700,469270280,1233,1233,1233,1233,0
20241209,154600,469270280,1233,1233,1233,1233,0
20241209,154500,469270280,1233,1233,1233,1233,0
20241209,154400,469270280,1233,1233,1233,1233,8579
20241209,154300,469270280,1233,1233,1233,1233,0
20241209,154200,469270280,1233,1233,1233,1233,0
20241209,154100,469270280,1233,1233,1233,1233,0
20241209,154000,469270280,1233,1233,1233,1233,0
20241209,153900,469270280,1233,1233,1233,1233,0
20241209,153800,469270280,1233,1233,1233,1233,0
20241209,153700,469270280,1233,1233,1233,1233,0
20241209,153600,469270280,1233,1233,1233,1233,0
20241209,153500,469270280,1233,1233,1233,1233,0
20241209,153400,469270280,1233,1233,1233,1233,0
20241209,153300,469270280,1233,1233,1233,1233,0
20241209,153200,469270280,1233,1233,1233,1233,0
20241209,153100,469270280,1233,1233,1233,1233,0
20241209,153000,469270280,1233,1233,1233,1233,8579
20241209,152900,458692373,1228,1228,1228,1228,0
20241209,152800,458692373,1228,1228,1228,1228,0
20241209,152700,458692373,1228,1228,1228,1228,0
20241209,152600,458692373,1228,1228,1228,1228,0
20241209,152500,458692373,1228,1228,1228,1228,0
20241209,152400,458692373,1228,1228,1228,1228,0
20241209,152300,458692373,1228,1228,1228,1228,0
20241209,152200,458692373,1228,1228,1228,1228,0
20241209,152100,458692373,1228,1228,1228,1228,0
20241209,152000,458692373,1228,1228,1228,1228,0
20241209,151900,458692373,1228,1228,1228,1225,5243
20241209,151800,452255901,1225,1225,1225,1225,449
20241209,151700,451705876,1228,1227,1228,1225,1259
20241209,151600,450160496,1228,1228,1228,1228,0
20241209,151500,450160496,1228,1228,1228,1228,1956
20241209,151400,447758528,1226,1228,1228,1226,1407
20241209,151300,446031937,1229,1230,1230,1229,333
20241209,151200,445622438,1233,1233,1233,1233,0
20241209,151100,445622438,1233,1234,1234,1230,4093
20241209,151000,440585141,1233,1233,1233,1233,0
20241209,150900,440585141,1233,1238,1238,1233,501
20241209,150800,439967403,1233,1236,1236,1233,500
20241209,150700,439350505,1236,1237,1237,1236,210
20241209,150600,439090778,1237,1238,1238,1237,5
20241209,150500,439084589,1237,1237,1237,1237,6
20241209,150400,439077167,1238,1238,1238,1238,2
20241209,150300,439074691,1238,1238,1238,1238,256
20241209,150200,438757763,1238,1238,1238,1238,0
20241209,150100,438757763,1238,1238,1238,1238,24
20241209,150000,438728051,1239,1239,1239,1239,0
20241209,145900,438728051,1239,1238,1239,1238,3
20241209,145800,438724336,1237,1239,1239,1237,164
20241209,145700,438521146,1239,1239,1239,1239,1
20241209,145600,438519907,1241,1237,1241,1234,454
20241209,145500,437959502,1244,1235,1244,1235,192
20241209,145400,437722373,1235,1235,1235,1235,250
20241209,145300,437413623,1235,1235,1235,1233,703
20241209,145200,436546818,1235,1244,1244,1233,1200
20241209,145100,435063978,1236,1243,1243,1236,49
20241209,145000,435003376,1244,1244,1244,1244,0
20241209,144900,435003376,1244,1244,1244,1241,16
20241209,144800,434983495,1242,1242,1242,1242,101
20241209,144700,434858053,1244,1241,1244,1241,107
20241209,144600,434725253,1244,1244,1244,1244,0
20241209,144500,434725253,1244,1244,1244,1244,0
20241209,144400,434725253,1244,1239,1244,1236,1457
20241209,144300,432921913,1247,1247,1247,1247,301
20241209,144200,432546566,1239,1240,1246,1239,1796
20241209,144100,430313707,1247,1247,1247,1247,8
20241209,144000,430303731,1247,1247,1247,1247,7
20241209,143900,430295002,1247,1247,1247,1247,0
20241209,143800,430295002,1247,1247,1247,1247,0
20241209,143700,430295002,1247,1247,1247,1247,10
20241209,143600,430282532,1247,1247,1247,1247,0
20241209,143500,430282532,1247,1247,1247,1247,0
20241209,143400,430282532,1247,1247,1247,1247,0
20241209,143300,430282532,1247,1247,1247,1247,0
20241209,143200,430282532,1247,1244,1247,1240,8696
20241209,143100,419498095,1244,1245,1245,1244,13
20241209,143000,419481912,1247,1247,1247,1247,0
20241209,142900,419481912,1247,1247,1247,1247,0
20241209,142800,419481912,1247,1247,1247,1247,0
20241209,142700,419481912,1247,1247,1247,1247,0
20241209,142600,419481912,1247,1247,1247,1247,0
20241209,142500,419481912,1247,1247,1247,1246,17
20241209,142400,419460724,1247,1247,1247,1247,0
20241209,142300,419460724,1247,1250,1250,1247,75
20241209,142200,419367001,1250,1250,1250,1250,0
20241209,142100,419367001,1250,1252,1252,1250,18
20241209,142000,419344499,1250,1250,1250,1250,7
20241209,141900,419335749,1250,1249,1250,1249,222
20241209,141800,419058329,1250,1250,1250,1250,0
20241209,141700,419058329,1250,1250,1250,1250,0
20241209,141600,419058329,1250,1250,1250,1250,40
20241209,141500,419008329,1251,1251,1251,1251,1
20241209,141400,419007078,1248,1251,1251,1248,14
20241209,141300,418989576,1252,1252,1252,1252,0
20241209,141200,418989576,1252,1252,1252,1252,0
20241209,141100,418989576,1252,1252,1252,1252,0
20241209,141000,418989576,1252,1252,1252,1252,0
20241209,140900,418989576,1252,1252,1252,1252,0
20241209,140800,418989576,1252,1252,1252,1252,0
20241209,140700,418989576,1252,1252,1252,1249,30
20241209,140600,418952046,1251,1251,1251,1251,100
20241209,140500,418826946,1252,1252,1252,1252,0
20241209,140400,418826946,1252,1252,1252,1252,0
20241209,140300,418826946,1252,1252,1252,1252,0
20241209,140200,418826946,1252,1252,1252,1252,0
20241209,140100,418826946,1252,1252,1253,1252,2674
20241209,140000,415476925,1253,1253,1253,1253,0
20241209,135900,415476925,1253,1253,1253,1253,0
20241209,135800,415476925,1253,1252,1253,1252,1600
20241209,135700,413472359,1252,1252,1252,1252,1
20241209,135600,413471107,1242,1242,1242,1242,80
20241209,135500,413371747,1253,1253,1253,1253,0
20241209,135400,413371747,1253,1253,1253,1253,0
20241209,135300,413371747,1253,1253,1253,1253,0
20241209,135200,413371747,1253,1252,1253,1252,147
20241209,135100,413187603,1252,1251,1252,1251,1000
20241209,135000,411935604,1253,1250,1253,1250,1270
20241209,134900,410345104,1250,1248,1250,1248,201
20241209,134800,410094154,1248,1248,1248,1248,0
20241209,134700,410094154,1248,1248,1248,1248,103
20241209,134600,409965610,1248,1253,1253,1248,5557
20241209,134500,403029284,1253,1253,1253,1253,0
20241209,134400,403029284,1253,1253,1253,1253,0
20241209,134300,403029284,1253,1253,1253,1253,4786
20241209,134200,397032426,1253,1255,1255,1253,316
20241209,134100,396636475,1255,1255,1255,1255,1985
20241209,134000,394145300,1255,1255,1255,1255,100
20241209,133900,394019800,1255,1255,1255,1255,0
20241209,133800,394019800,1255,1255,1255,1255,0
20241209,133700,394019800,1255,1255,1255,1255,0
20241209,133600,394019800,1255,1255,1255,1255,0
20241209,133500,394019800,1255,1255,1255,1255,0
20241209,133400,394019800,1255,1255,1255,1255,0
20241209,133300,394019800,1255,1255,1255,1255,0
20241209,133200,394019800,1255,1255,1255,1255,0
20241209,133100,394019800,1255,1255,1255,1255,5000
20241209,133000,387744800,1262,1262,1262,1262,0
20241209,132900,387744800,1262,1262,1262,1262,0
20241209,132800,387744800,1262,1262,1262,1262,4889
20241209,132700,381574882,1262,1267,1267,1262,164
20241209,132600,381367839,1262,1262,1262,1262,0
20241209,132500,381367839,1262,1265,1265,1262,530
20241209,132400,380698263,1275,1279,1279,1275,1128
20241209,132300,379256767,1280,1269,1280,1267,6301
20241209,132200,371243288,1268,1268,1268,1268,1000
20241209,132100,369975288,1269,1269,1269,1269,22750
20241209,132000,341105538,1269,1269,1269,1269,1001
20241209,131900,339835269,1269,1269,1269,1269,29
20241209,131800,339798468,1269,1268,1269,1267,1270
20241209,131700,338187938,1267,1263,1267,1263,9821
20241209,131600,325775031,1265,1263,1265,1263,1490
20241209,131500,323892426,1262,1261,1262,1261,2100
20241209,131400,321243326,1255,1248,1255,1248,5664
20241209,131300,314161323,1248,1248,1248,1248,0
20241209,131200,314161323,1248,1248,1248,1248,108
20241209,131100,314026539,1249,1249,1249,1249,0
20241209,131000,314026539,1249,1249,1249,1249,0
20241209,130900,314026539,1249,1249,1249,1249,0
20241209,130800,314026539,1249,1249,1249,1249,0
20241209,130700,314026539,1249,1253,1253,1249,70
20241209,130600,313939030,1236,1243,1243,1236,2507
20241209,130500,310834424,1243,1243,1243,1243,158
20241209,130400,310638030,1243,1244,1244,1243,1542
20241209,130300,308720803,1248,1248,1248,1248,10
20241209,130200,308708323,1250,1250,1250,1250,0
20241209,130100,308708323,1250,1251,1251,1250,3210
20241209,130000,304693623,1251,1251,1251,1251,0
20241209,125900,304693623,1251,1251,1251,1251,0
20241209,125800,304693623,1251,1251,1251,1251,0
20241209,125700,304693623,1251,1251,1251,1251,0
20241209,125600,304693623,1251,1251,1251,1251,0
20241209,125500,304693623,1251,1251,1251,1251,0
20241209,125400,304693623,1251,1251,1251,1251,1
20241209,125300,304692372,1243,1243,1243,1243,200
20241209,125200,304443772,1249,1249,1249,1249,0
20241209,125100,304443772,1249,1249,1249,1249,0
20241209,125000,304443772,1249,1249,1249,1249,0
20241209,124900,304443772,1249,1249,1249,1249,0
20241209,124800,304443772,1249,1249,1249,1249,0
20241209,124700,304443772,1249,1249,1249,1249,0
20241209,124600,304443772,1249,1249,1249,1249,0
20241209,124500,304443772,1249,1251,1251,1249,3477
20241209,124400,300094065,1248,1248,1248,1248,0
20241209,124300,300094065,1248,1248,1248,1248,0
20241209,124200,300094065,1248,1248,1248,1248,1533
20241209,124100,298180881,1248,1248,1248,1248,0
20241209,124000,298180881,1248,1248,1248,1248,0
20241209,123900,298180881,1248,1248,1248,1248,5
20241209,123800,298174641,1248,1247,1248,1247,183
20241209,123700,297946399,1248,1247,1248,1245,32856
20241209,123600,256957155,1248,1248,1248,1248,237
20241209,123500,256661379,1248,1248,1248,1248,0
20241209,123400,256661379,1248,1259,1259,1248,4019
20241209,123300,251643310,1260,1256,1260,1256,400
20241209,123200,251139714,1260,1260,1260,1260,0
20241209,123100,251139714,1260,1257,1260,1257,58
20241209,123000,251066781,1257,1257,1257,1257,462
20241209,122900,250486047,1247,1247,1247,1247,0
20241209,122800,250486047,1247,1247,1247,1247,0
20241209,122700,250486047,1247,1247,1247,1247,0
20241209,122600,250486047,1247,1247,1247,1247,0
20241209,122500,250486047,1247,1247,1247,1247,0
20241209,122400,250486047,1247,1247,1247,1247,40
20241209,122300,250436167,1247,1247,1247,1247,0
20241209,122200,250436167,1247,1250,1250,1247,4000
20241209,122100,245441472,1250,1251,1251,1250,929
20241209,122000,244279412,1251,1260,1264,1251,4048
20241209,121900,239167446,1260,1260,1260,1260,300
20241209,121800,238789446,1257,1251,1258,1251,21216
20241209,121700,212121758,1252,1252,1252,1252,0
20241209,121600,212121758,1252,1256,1256,1252,5872
20241209,121500,204746582,1256,1256,1256,1256,0
20241209,121400,204746582,1256,1257,1257,1256,7
20241209,121300,204737786,1256,1254,1256,1254,143
20241209,121200,204558186,1255,1254,1255,1254,1411
20241209,121100,202788715,1254,1254,1254,1254,0
20241209,121000,202788715,1254,1253,1254,1253,622
20241209,120900,202009283,1250,1251,1251,1250,1171
20241209,120800,200545523,1250,1250,1250,1250,0
20241209,120700,200545523,1250,1250,1250,1250,0
20241209,120600,200545523,1250,1250,1250,1250,74
20241209,120500,200453023,1249,1249,1249,1249,372
20241209,120400,199988395,1249,1249,1249,1249,10
20241209,120300,199975905,1248,1245,1248,1245,5011
20241209,120200,193737177,1236,1236,1236,1236,0
20241209,120100,193737177,1236,1239,1239,1236,3860
20241209,120000,188964597,1239,1241,1241,1239,10612
20241209,115900,175814031,1242,1243,1243,1242,13302
20241209,115800,159279975,1244,1245,1245,1244,1300
20241209,115700,157662470,1245,1246,1246,1245,24
20241209,115600,157632580,1250,1250,1250,1250,0
20241209,115500,157632580,1250,1250,1250,1250,0
20241209,115400,157632580,1250,1250,1250,1250,10
20241209,115300,157620080,1244,1244,1244,1244,0
20241209,115200,157620080,1244,1244,1244,1244,1
20241209,115100,157618836,1244,1244,1244,1244,724
20241209,115000,156718180,1244,1244,1244,1244,0
20241209,114900,156718180,1244,1244,1244,1244,4
20241209,114800,156713204,1245,1245,1245,1245,0
20241209,114700,156713204,1245,1245,1245,1245,0
20241209,114600,156713204,1245,1245,1245,1245,0
20241209,114500,156713204,1245,1245,1245,1245,0
20241209,114400,156713204,1245,1246,1246,1245,3300
20241209,114300,152604694,1245,1245,1245,1245,0
20241209,114200,152604694,1245,1247,1247,1245,1300
20241209,114100,150985443,1249,1250,1250,1249,9
20241209,114000,150974201,1251,1251,1251,1251,0
20241209,113900,150974201,1251,1251,1251,1251,0
20241209,113800,150974201,1251,1250,1251,1250,691
20241209,113700,150109847,1250,1250,1250,1250,0
20241209,113600,150109847,1250,1250,1250,1249,132
20241209,113500,149944956,1249,1249,1249,1249,0
20241209,113400,149944956,1249,1249,1249,1249,5
20241209,113300,149938711,1250,1251,1251,1248,185
20241209,113200,149707481,1251,1251,1251,1251,43
20241209,113100,149653688,1250,1250,1250,1250,0
20241209,113000,149653688,1250,1250,1250,1250,0
20241209,112900,149653688,1250,1252,1252,1250,252
20241209,112800,149338658,1250,1246,1250,1246,1518
20241209,112700,147441218,1246,1256,1256,1246,16000
20241209,112600,127482395,1258,1258,1258,1258,90
20241209,112500,127369175,1256,1256,1256,1256,0
20241209,112400,127369175,1256,1256,1256,1256,0
20241209,112300,127369175,1256,1256,1256,1256,10
20241209,112200,127356615,1257,1258,1258,1257,101
20241209,112100,127229575,1258,1258,1258,1258,0
20241209,112000,127229575,1258,1258,1258,1258,0
20241209,111900,127229575,1258,1258,1258,1258,0
20241209,111800,127229575,1258,1258,1258,1258,0
20241209,111700,127229575,1258,1258,1258,1258,0
20241209,111600,127229575,1258,1258,1258,1258,0
20241209,111500,127229575,1258,1258,1258,1258,6
20241209,111400,127222027,1257,1257,1257,1257,0
20241209,111300,127222027,1257,1257,1257,1257,0
20241209,111200,127222027,1257,1257,1257,1257,0
20241209,111100,127222027,1257,1257,1257,1257,10
20241209,111000,127209457,1258,1258,1258,1258,10
20241209,110900,127196877,1255,1255,1255,1255,0
20241209,110800,127196877,1255,1255,1255,1255,0
20241209,110700,127196877,1255,1255,1255,1255,0
20241209,110600,127196877,1255,1255,1255,1255,0
20241209,110500,127196877,1255,1255,1255,1255,0
20241209,110400,127196877,1255,1255,1255,1255,0
20241209,110300,127196877,1255,1254,1255,1254,1149
20241209,110200,125754902,1255,1255,1255,1255,0
20241209,110100,125754902,1255,1255,1255,1255,0
20241209,110000,125754902,1255,1255,1255,1254,597
20241209,105900,125006167,1254,1254,1254,1254,0
20241209,105800,125006167,1254,1254,1254,1254,0
20241209,105700,125006167,1254,1254,1254,1254,2
20241209,105600,125003659,1255,1254,1255,1254,265
20241209,105500,124671339,1254,1260,1260,1254,4178
20241209,105400,119425114,1262,1262,1262,1262,0
20241209,105300,119425114,1262,1263,1263,1262,423
20241209,105200,118890875,1263,1263,1263,1263,127
20241209,105100,118730474,1263,1263,1263,1263,18
20241209,105000,118707740,1263,1265,1265,1263,511
20241209,104900,118061848,1268,1268,1268,1268,0
20241209,104800,118061848,1268,1268,1268,1268,0
20241209,104700,118061848,1268,1268,1268,1268,1
20241209,104600,118060580,1266,1267,1267,1266,20
20241209,104500,118035250,1267,1267,1267,1267,0
20241209,104400,118035250,1267,1267,1267,1267,0
20241209,104300,118035250,1267,1267,1267,1267,0
20241209,104200,118035250,1267,1267,1267,1267,432
20241209,104100,117487906,1267,1267,1267,1267,318
20241209,104000,117085000,1266,1266,1266,1266,1296
20241209,103900,115444264,1264,1264,1264,1264,0
20241209,103800,115444264,1264,1264,1264,1264,0
20241209,103700,115444264,1264,1264,1264,1264,0
20241209,103600,115444264,1264,1264,1264,1264,0
20241209,103500,115444264,1264,1264,1264,1264,0
20241209,103400,115444264,1264,1266,1266,1264,23
20241209,103300,115415170,1262,1262,1262,1262,0
20241209,103200,115415170,1262,1262,1262,1262,360
20241209,103100,114960850,1262,1262,1262,1262,10
20241209,103000,114948230,1261,1261,1261,1261,0
20241209,102900,114948230,1261,1261,1261,1261,0
20241209,102800,114948230,1261,1261,1261,1261,0
20241209,102700,114948230,1261,1261,1261,1261,0
20241209,102600,114948230,1261,1261,1261,1261,0
20241209,102500,114948230,1261,1261,1261,1261,76
20241209,102400,114852394,1261,1261,1261,1261,100
20241209,102300,114726294,1261,1262,1262,1261,210
20241209,102200,114461474,1260,1260,1260,1260,0
20241209,102100,114461474,1260,1262,1262,1260,598
20241209,102000,113707382,1262,1262,1262,1262,0
20241209,101900,113707382,1262,1262,1262,1262,0
20241209,101800,113707382,1262,1262,1262,1262,10
20241209,101700,113694762,1266,1266,1266,1266,0
20241209,101600,113694762,1266,1266,1266,1266,0
20241209,101500,113694762,1266,1266,1266,1266,2
20241209,101400,113692230,1261,1261,1261,1261,0
20241209,101300,113692230,1261,1261,1261,1261,0
20241209,101200,113692230,1261,1261,1261,1261,109
20241209,101100,113554781,1263,1266,1266,1263,20
20241209,101000,113529491,1266,1266,1266,1266,0
20241209,100900,113529491,1266,1266,1266,1266,1579
20241209,100800,111530477,1266,1266,1266,1266,1
20241209,100700,111529211,1260,1266,1266,1260,2
20241209,100600,111526685,1260,1260,1260,1260,1210
20241209,100500,110002085,1266,1266,1266,1266,0
20241209,100400,110002085,1266,1266,1266,1266,0
20241209,100300,110002085,1266,1266,1266,1266,100
20241209,100200,109875485,1266,1266,1266,1266,0
20241209,100100,109875485,1266,1263,1266,1263,251
20241209,100000,109557869,1265,1265,1265,1265,0
20241209,095900,109557869,1265,1265,1265,1265,200
20241209,095800,109304869,1264,1264,1264,1264,0
20241209,095700,109304869,1264,1254,1264,1254,353
20241209,095600,108861197,1246,1256,1256,1246,1000
20241209,095500,107612475,1265,1265,1265,1265,150
20241209,095400,107422725,1265,1265,1265,1265,0
20241209,095300,107422725,1265,1265,1265,1265,29
20241209,095200,107386040,1266,1266,1266,1266,0
20241209,095100,107386040,1266,1266,1266,1266,0
20241209,095000,107386040,1266,1266,1266,1266,0
20241209,094900,107386040,1266,1266,1266,1266,0
20241209,094800,107386040,1266,1269,1269,1266,4
20241209,094700,107380973,1269,1257,1269,1257,211
20241209,094600,107115198,1259,1259,1259,1259,101
20241209,094500,106988039,1255,1245,1255,1244,805
20241209,094400,105985462,1255,1258,1258,1255,150
20241209,094300,105796912,1243,1243,1243,1243,0
20241209,094200,105796912,1243,1243,1243,1243,0
20241209,094100,105796912,1243,1244,1259,1243,133
20241209,094000,105630625,1258,1241,1258,1241,4088
20241209,093900,100489748,1241,1241,1241,1241,1
20241209,093800,100488507,1240,1246,1246,1240,578
20241209,093700,99771184,1265,1265,1265,1265,0
20241209,093600,99771184,1265,1265,1265,1265,0
20241209,093500,99771184,1265,1265,1265,1265,0
20241209,093400,99771184,1265,1266,1266,1265,158
20241209,093300,99571313,1251,1251,1251,1251,313
20241209,093200,99179750,1237,1237,1237,1237,494
20241209,093100,98568672,1242,1237,1242,1237,32168
20241209,093000,58620172,1242,1242,1242,1242,2706
20241209,092900,55259320,1242,1242,1242,1242,487
20241209,092800,54654466,1240,1243,1243,1240,6543
20241209,092700,46533937,1243,1251,1251,1243,1827
20241209,092600,44261122,1252,1252,1252,1240,2919
20241209,092500,40612296,1252,1257,1257,1252,1169
20241209,092400,39144395,1258,1259,1259,1258,1554
20241209,092300,37188724,1261,1261,1261,1261,0
20241209,092200,37188724,1261,1262,1262,1260,866
20241209,092100,36097509,1262,1272,1272,1262,4672
20241209,092000,30186210,1266,1266,1266,1266,101
20241209,091900,30058344,1267,1272,1272,1267,3632
20241209,091800,25448676,1280,1280,1280,1280,156
20241209,091700,25248996,1272,1280,1280,1272,360
20241209,091600,24789176,1281,1285,1285,1281,1400
20241209,091500,22995706,1286,1289,1289,1286,137
20241209,091400,22819129,1289,1295,1307,1289,1355
20241209,091300,21071408,1292,1308,1308,1292,59
20241209,091200,20995081,1319,1319,1319,1319,0
20241209,091100,20995081,1319,1300,1319,1300,84
20241209,091000,20885045,1301,1333,1333,1301,100
20241209,090900,20754773,1334,1334,1334,1334,153
20241209,090800,20550671,1335,1335,1335,1335,0
20241209,090700,20550671,1335,1283,1335,1283,3162
20241209,090600,16454985,1267,1266,1267,1266,4444
20241209,090500,10827523,1266,1266,1266,1266,2223
20241209,090400,8013205,1266,1265,1266,1265,1808
20241209,090300,5725722,1265,1271,1271,1265,1150
20241209,090200,4268712,1304,1282,1304,1265,501
20241209,090100,3632707,1306,1306,1306,1306,100
20241209,090000,3502107,1307,1280,1307,1280,2736
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 469270280 1233 1233 1233 1233 8579
3 20241209 194300 469270280 1233 1233 1233 1233 0
4 20241209 194200 469270280 1233 1233 1233 1233 0
5 20241209 194100 469270280 1233 1233 1233 1233 0
6 20241209 194000 469270280 1233 1233 1233 1233 0
7 20241209 193900 469270280 1233 1233 1233 1233 0
8 20241209 193800 469270280 1233 1233 1233 1233 0
9 20241209 193700 469270280 1233 1233 1233 1233 0
10 20241209 193600 469270280 1233 1233 1233 1233 0
11 20241209 193500 469270280 1233 1233 1233 1233 0
12 20241209 193400 469270280 1233 1233 1233 1233 0
13 20241209 193300 469270280 1233 1233 1233 1233 0
14 20241209 193200 469270280 1233 1233 1233 1233 0
15 20241209 193100 469270280 1233 1233 1233 1233 0
16 20241209 193000 469270280 1233 1233 1233 1233 0
17 20241209 192900 469270280 1233 1233 1233 1233 0
18 20241209 192800 469270280 1233 1233 1233 1233 0
19 20241209 192700 469270280 1233 1233 1233 1233 0
20 20241209 192600 469270280 1233 1233 1233 1233 0
21 20241209 192500 469270280 1233 1233 1233 1233 0
22 20241209 192400 469270280 1233 1233 1233 1233 0
23 20241209 192300 469270280 1233 1233 1233 1233 0
24 20241209 192200 469270280 1233 1233 1233 1233 0
25 20241209 192100 469270280 1233 1233 1233 1233 0
26 20241209 192000 469270280 1233 1233 1233 1233 0
27 20241209 191900 469270280 1233 1233 1233 1233 0
28 20241209 191800 469270280 1233 1233 1233 1233 0
29 20241209 191700 469270280 1233 1233 1233 1233 0
30 20241209 191600 469270280 1233 1233 1233 1233 0
31 20241209 191500 469270280 1233 1233 1233 1233 0
32 20241209 191400 469270280 1233 1233 1233 1233 8579
33 20241209 191300 469270280 1233 1233 1233 1233 0
34 20241209 191200 469270280 1233 1233 1233 1233 0
35 20241209 191100 469270280 1233 1233 1233 1233 0
36 20241209 191000 469270280 1233 1233 1233 1233 0
37 20241209 190900 469270280 1233 1233 1233 1233 0
38 20241209 190800 469270280 1233 1233 1233 1233 0
39 20241209 190700 469270280 1233 1233 1233 1233 0
40 20241209 190600 469270280 1233 1233 1233 1233 0
41 20241209 190500 469270280 1233 1233 1233 1233 0
42 20241209 190400 469270280 1233 1233 1233 1233 0
43 20241209 190300 469270280 1233 1233 1233 1233 0
44 20241209 190200 469270280 1233 1233 1233 1233 0
45 20241209 190100 469270280 1233 1233 1233 1233 0
46 20241209 190000 469270280 1233 1233 1233 1233 0
47 20241209 185900 469270280 1233 1233 1233 1233 0
48 20241209 185800 469270280 1233 1233 1233 1233 0
49 20241209 185700 469270280 1233 1233 1233 1233 0
50 20241209 185600 469270280 1233 1233 1233 1233 0
51 20241209 185500 469270280 1233 1233 1233 1233 0
52 20241209 185400 469270280 1233 1233 1233 1233 0
53 20241209 185300 469270280 1233 1233 1233 1233 0
54 20241209 185200 469270280 1233 1233 1233 1233 0
55 20241209 185100 469270280 1233 1233 1233 1233 0
56 20241209 185000 469270280 1233 1233 1233 1233 0
57 20241209 184900 469270280 1233 1233 1233 1233 0
58 20241209 184800 469270280 1233 1233 1233 1233 0
59 20241209 184700 469270280 1233 1233 1233 1233 0
60 20241209 184600 469270280 1233 1233 1233 1233 0
61 20241209 184500 469270280 1233 1233 1233 1233 0
62 20241209 184400 469270280 1233 1233 1233 1233 8579
63 20241209 184300 469270280 1233 1233 1233 1233 0
64 20241209 184200 469270280 1233 1233 1233 1233 0
65 20241209 184100 469270280 1233 1233 1233 1233 0
66 20241209 184000 469270280 1233 1233 1233 1233 0
67 20241209 183900 469270280 1233 1233 1233 1233 0
68 20241209 183800 469270280 1233 1233 1233 1233 0
69 20241209 183700 469270280 1233 1233 1233 1233 0
70 20241209 183600 469270280 1233 1233 1233 1233 0
71 20241209 183500 469270280 1233 1233 1233 1233 0
72 20241209 183400 469270280 1233 1233 1233 1233 0
73 20241209 183300 469270280 1233 1233 1233 1233 0
74 20241209 183200 469270280 1233 1233 1233 1233 0
75 20241209 183100 469270280 1233 1233 1233 1233 0
76 20241209 183000 469270280 1233 1233 1233 1233 0
77 20241209 182900 469270280 1233 1233 1233 1233 0
78 20241209 182800 469270280 1233 1233 1233 1233 0
79 20241209 182700 469270280 1233 1233 1233 1233 0
80 20241209 182600 469270280 1233 1233 1233 1233 0
81 20241209 182500 469270280 1233 1233 1233 1233 0
82 20241209 182400 469270280 1233 1233 1233 1233 0
83 20241209 182300 469270280 1233 1233 1233 1233 0
84 20241209 182200 469270280 1233 1233 1233 1233 0
85 20241209 182100 469270280 1233 1233 1233 1233 0
86 20241209 182000 469270280 1233 1233 1233 1233 0
87 20241209 181900 469270280 1233 1233 1233 1233 0
88 20241209 181800 469270280 1233 1233 1233 1233 0
89 20241209 181700 469270280 1233 1233 1233 1233 0
90 20241209 181600 469270280 1233 1233 1233 1233 0
91 20241209 181500 469270280 1233 1233 1233 1233 0
92 20241209 181400 469270280 1233 1233 1233 1233 8579
93 20241209 181300 469270280 1233 1233 1233 1233 0
94 20241209 181200 469270280 1233 1233 1233 1233 0
95 20241209 181100 469270280 1233 1233 1233 1233 0
96 20241209 181000 469270280 1233 1233 1233 1233 0
97 20241209 180900 469270280 1233 1233 1233 1233 0
98 20241209 180800 469270280 1233 1233 1233 1233 0
99 20241209 180700 469270280 1233 1233 1233 1233 0
100 20241209 180600 469270280 1233 1233 1233 1233 0
101 20241209 180500 469270280 1233 1233 1233 1233 0
102 20241209 180400 469270280 1233 1233 1233 1233 0
103 20241209 180300 469270280 1233 1233 1233 1233 0
104 20241209 180200 469270280 1233 1233 1233 1233 0
105 20241209 180100 469270280 1233 1233 1233 1233 0
106 20241209 180000 469270280 1233 1233 1233 1233 0
107 20241209 175900 469270280 1233 1233 1233 1233 0
108 20241209 175800 469270280 1233 1233 1233 1233 0
109 20241209 175700 469270280 1233 1233 1233 1233 0
110 20241209 175600 469270280 1233 1233 1233 1233 0
111 20241209 175500 469270280 1233 1233 1233 1233 0
112 20241209 175400 469270280 1233 1233 1233 1233 0
113 20241209 175300 469270280 1233 1233 1233 1233 0
114 20241209 175200 469270280 1233 1233 1233 1233 0
115 20241209 175100 469270280 1233 1233 1233 1233 0
116 20241209 175000 469270280 1233 1233 1233 1233 0
117 20241209 174900 469270280 1233 1233 1233 1233 0
118 20241209 174800 469270280 1233 1233 1233 1233 0
119 20241209 174700 469270280 1233 1233 1233 1233 0
120 20241209 174600 469270280 1233 1233 1233 1233 0
121 20241209 174500 469270280 1233 1233 1233 1233 0
122 20241209 174400 469270280 1233 1233 1233 1233 8579
123 20241209 174300 469270280 1233 1233 1233 1233 0
124 20241209 174200 469270280 1233 1233 1233 1233 0
125 20241209 174100 469270280 1233 1233 1233 1233 0
126 20241209 174000 469270280 1233 1233 1233 1233 0
127 20241209 173900 469270280 1233 1233 1233 1233 0
128 20241209 173800 469270280 1233 1233 1233 1233 0
129 20241209 173700 469270280 1233 1233 1233 1233 0
130 20241209 173600 469270280 1233 1233 1233 1233 0
131 20241209 173500 469270280 1233 1233 1233 1233 0
132 20241209 173400 469270280 1233 1233 1233 1233 0
133 20241209 173300 469270280 1233 1233 1233 1233 0
134 20241209 173200 469270280 1233 1233 1233 1233 0
135 20241209 173100 469270280 1233 1233 1233 1233 0
136 20241209 173000 469270280 1233 1233 1233 1233 0
137 20241209 172900 469270280 1233 1233 1233 1233 0
138 20241209 172800 469270280 1233 1233 1233 1233 0
139 20241209 172700 469270280 1233 1233 1233 1233 0
140 20241209 172600 469270280 1233 1233 1233 1233 0
141 20241209 172500 469270280 1233 1233 1233 1233 0
142 20241209 172400 469270280 1233 1233 1233 1233 0
143 20241209 172300 469270280 1233 1233 1233 1233 0
144 20241209 172200 469270280 1233 1233 1233 1233 0
145 20241209 172100 469270280 1233 1233 1233 1233 0
146 20241209 172000 469270280 1233 1233 1233 1233 0
147 20241209 171900 469270280 1233 1233 1233 1233 0
148 20241209 171800 469270280 1233 1233 1233 1233 0
149 20241209 171700 469270280 1233 1233 1233 1233 0
150 20241209 171600 469270280 1233 1233 1233 1233 0
151 20241209 171500 469270280 1233 1233 1233 1233 0
152 20241209 171400 469270280 1233 1233 1233 1233 8579
153 20241209 171300 469270280 1233 1233 1233 1233 0
154 20241209 171200 469270280 1233 1233 1233 1233 0
155 20241209 171100 469270280 1233 1233 1233 1233 0
156 20241209 171000 469270280 1233 1233 1233 1233 0
157 20241209 170900 469270280 1233 1233 1233 1233 0
158 20241209 170800 469270280 1233 1233 1233 1233 0
159 20241209 170700 469270280 1233 1233 1233 1233 0
160 20241209 170600 469270280 1233 1233 1233 1233 0
161 20241209 170500 469270280 1233 1233 1233 1233 0
162 20241209 170400 469270280 1233 1233 1233 1233 0
163 20241209 170300 469270280 1233 1233 1233 1233 0
164 20241209 170200 469270280 1233 1233 1233 1233 0
165 20241209 170100 469270280 1233 1233 1233 1233 0
166 20241209 170000 469270280 1233 1233 1233 1233 0
167 20241209 165900 469270280 1233 1233 1233 1233 0
168 20241209 165800 469270280 1233 1233 1233 1233 0
169 20241209 165700 469270280 1233 1233 1233 1233 0
170 20241209 165600 469270280 1233 1233 1233 1233 0
171 20241209 165500 469270280 1233 1233 1233 1233 0
172 20241209 165400 469270280 1233 1233 1233 1233 0
173 20241209 165300 469270280 1233 1233 1233 1233 0
174 20241209 165200 469270280 1233 1233 1233 1233 0
175 20241209 165100 469270280 1233 1233 1233 1233 0
176 20241209 165000 469270280 1233 1233 1233 1233 0
177 20241209 164900 469270280 1233 1233 1233 1233 0
178 20241209 164800 469270280 1233 1233 1233 1233 0
179 20241209 164700 469270280 1233 1233 1233 1233 0
180 20241209 164600 469270280 1233 1233 1233 1233 0
181 20241209 164500 469270280 1233 1233 1233 1233 0
182 20241209 164400 469270280 1233 1233 1233 1233 8579
183 20241209 164300 469270280 1233 1233 1233 1233 0
184 20241209 164200 469270280 1233 1233 1233 1233 0
185 20241209 164100 469270280 1233 1233 1233 1233 0
186 20241209 164000 469270280 1233 1233 1233 1233 0
187 20241209 163900 469270280 1233 1233 1233 1233 0
188 20241209 163800 469270280 1233 1233 1233 1233 0
189 20241209 163700 469270280 1233 1233 1233 1233 0
190 20241209 163600 469270280 1233 1233 1233 1233 0
191 20241209 163500 469270280 1233 1233 1233 1233 0
192 20241209 163400 469270280 1233 1233 1233 1233 0
193 20241209 163300 469270280 1233 1233 1233 1233 0
194 20241209 163200 469270280 1233 1233 1233 1233 0
195 20241209 163100 469270280 1233 1233 1233 1233 0
196 20241209 163000 469270280 1233 1233 1233 1233 0
197 20241209 162900 469270280 1233 1233 1233 1233 0
198 20241209 162800 469270280 1233 1233 1233 1233 0
199 20241209 162700 469270280 1233 1233 1233 1233 0
200 20241209 162600 469270280 1233 1233 1233 1233 0
201 20241209 162500 469270280 1233 1233 1233 1233 0
202 20241209 162400 469270280 1233 1233 1233 1233 0
203 20241209 162300 469270280 1233 1233 1233 1233 0
204 20241209 162200 469270280 1233 1233 1233 1233 0
205 20241209 162100 469270280 1233 1233 1233 1233 0
206 20241209 162000 469270280 1233 1233 1233 1233 0
207 20241209 161900 469270280 1233 1233 1233 1233 0
208 20241209 161800 469270280 1233 1233 1233 1233 0
209 20241209 161700 469270280 1233 1233 1233 1233 0
210 20241209 161600 469270280 1233 1233 1233 1233 0
211 20241209 161500 469270280 1233 1233 1233 1233 0
212 20241209 161400 469270280 1233 1233 1233 1233 8579
213 20241209 161300 469270280 1233 1233 1233 1233 0
214 20241209 161200 469270280 1233 1233 1233 1233 0
215 20241209 161100 469270280 1233 1233 1233 1233 0
216 20241209 161000 469270280 1233 1233 1233 1233 0
217 20241209 160900 469270280 1233 1233 1233 1233 0
218 20241209 160800 469270280 1233 1233 1233 1233 0
219 20241209 160700 469270280 1233 1233 1233 1233 0
220 20241209 160600 469270280 1233 1233 1233 1233 0
221 20241209 160500 469270280 1233 1233 1233 1233 0
222 20241209 160400 469270280 1233 1233 1233 1233 0
223 20241209 160300 469270280 1233 1233 1233 1233 0
224 20241209 160200 469270280 1233 1233 1233 1233 0
225 20241209 160100 469270280 1233 1233 1233 1233 0
226 20241209 160000 469270280 1233 1233 1233 1233 0
227 20241209 155900 469270280 1233 1233 1233 1233 0
228 20241209 155800 469270280 1233 1233 1233 1233 0
229 20241209 155700 469270280 1233 1233 1233 1233 0
230 20241209 155600 469270280 1233 1233 1233 1233 0
231 20241209 155500 469270280 1233 1233 1233 1233 0
232 20241209 155400 469270280 1233 1233 1233 1233 0
233 20241209 155300 469270280 1233 1233 1233 1233 0
234 20241209 155200 469270280 1233 1233 1233 1233 0
235 20241209 155100 469270280 1233 1233 1233 1233 0
236 20241209 155000 469270280 1233 1233 1233 1233 0
237 20241209 154900 469270280 1233 1233 1233 1233 0
238 20241209 154800 469270280 1233 1233 1233 1233 0
239 20241209 154700 469270280 1233 1233 1233 1233 0
240 20241209 154600 469270280 1233 1233 1233 1233 0
241 20241209 154500 469270280 1233 1233 1233 1233 0
242 20241209 154400 469270280 1233 1233 1233 1233 8579
243 20241209 154300 469270280 1233 1233 1233 1233 0
244 20241209 154200 469270280 1233 1233 1233 1233 0
245 20241209 154100 469270280 1233 1233 1233 1233 0
246 20241209 154000 469270280 1233 1233 1233 1233 0
247 20241209 153900 469270280 1233 1233 1233 1233 0
248 20241209 153800 469270280 1233 1233 1233 1233 0
249 20241209 153700 469270280 1233 1233 1233 1233 0
250 20241209 153600 469270280 1233 1233 1233 1233 0
251 20241209 153500 469270280 1233 1233 1233 1233 0
252 20241209 153400 469270280 1233 1233 1233 1233 0
253 20241209 153300 469270280 1233 1233 1233 1233 0
254 20241209 153200 469270280 1233 1233 1233 1233 0
255 20241209 153100 469270280 1233 1233 1233 1233 0
256 20241209 153000 469270280 1233 1233 1233 1233 8579
257 20241209 152900 458692373 1228 1228 1228 1228 0
258 20241209 152800 458692373 1228 1228 1228 1228 0
259 20241209 152700 458692373 1228 1228 1228 1228 0
260 20241209 152600 458692373 1228 1228 1228 1228 0
261 20241209 152500 458692373 1228 1228 1228 1228 0
262 20241209 152400 458692373 1228 1228 1228 1228 0
263 20241209 152300 458692373 1228 1228 1228 1228 0
264 20241209 152200 458692373 1228 1228 1228 1228 0
265 20241209 152100 458692373 1228 1228 1228 1228 0
266 20241209 152000 458692373 1228 1228 1228 1228 0
267 20241209 151900 458692373 1228 1228 1228 1225 5243
268 20241209 151800 452255901 1225 1225 1225 1225 449
269 20241209 151700 451705876 1228 1227 1228 1225 1259
270 20241209 151600 450160496 1228 1228 1228 1228 0
271 20241209 151500 450160496 1228 1228 1228 1228 1956
272 20241209 151400 447758528 1226 1228 1228 1226 1407
273 20241209 151300 446031937 1229 1230 1230 1229 333
274 20241209 151200 445622438 1233 1233 1233 1233 0
275 20241209 151100 445622438 1233 1234 1234 1230 4093
276 20241209 151000 440585141 1233 1233 1233 1233 0
277 20241209 150900 440585141 1233 1238 1238 1233 501
278 20241209 150800 439967403 1233 1236 1236 1233 500
279 20241209 150700 439350505 1236 1237 1237 1236 210
280 20241209 150600 439090778 1237 1238 1238 1237 5
281 20241209 150500 439084589 1237 1237 1237 1237 6
282 20241209 150400 439077167 1238 1238 1238 1238 2
283 20241209 150300 439074691 1238 1238 1238 1238 256
284 20241209 150200 438757763 1238 1238 1238 1238 0
285 20241209 150100 438757763 1238 1238 1238 1238 24
286 20241209 150000 438728051 1239 1239 1239 1239 0
287 20241209 145900 438728051 1239 1238 1239 1238 3
288 20241209 145800 438724336 1237 1239 1239 1237 164
289 20241209 145700 438521146 1239 1239 1239 1239 1
290 20241209 145600 438519907 1241 1237 1241 1234 454
291 20241209 145500 437959502 1244 1235 1244 1235 192
292 20241209 145400 437722373 1235 1235 1235 1235 250
293 20241209 145300 437413623 1235 1235 1235 1233 703
294 20241209 145200 436546818 1235 1244 1244 1233 1200
295 20241209 145100 435063978 1236 1243 1243 1236 49
296 20241209 145000 435003376 1244 1244 1244 1244 0
297 20241209 144900 435003376 1244 1244 1244 1241 16
298 20241209 144800 434983495 1242 1242 1242 1242 101
299 20241209 144700 434858053 1244 1241 1244 1241 107
300 20241209 144600 434725253 1244 1244 1244 1244 0
301 20241209 144500 434725253 1244 1244 1244 1244 0
302 20241209 144400 434725253 1244 1239 1244 1236 1457
303 20241209 144300 432921913 1247 1247 1247 1247 301
304 20241209 144200 432546566 1239 1240 1246 1239 1796
305 20241209 144100 430313707 1247 1247 1247 1247 8
306 20241209 144000 430303731 1247 1247 1247 1247 7
307 20241209 143900 430295002 1247 1247 1247 1247 0
308 20241209 143800 430295002 1247 1247 1247 1247 0
309 20241209 143700 430295002 1247 1247 1247 1247 10
310 20241209 143600 430282532 1247 1247 1247 1247 0
311 20241209 143500 430282532 1247 1247 1247 1247 0
312 20241209 143400 430282532 1247 1247 1247 1247 0
313 20241209 143300 430282532 1247 1247 1247 1247 0
314 20241209 143200 430282532 1247 1244 1247 1240 8696
315 20241209 143100 419498095 1244 1245 1245 1244 13
316 20241209 143000 419481912 1247 1247 1247 1247 0
317 20241209 142900 419481912 1247 1247 1247 1247 0
318 20241209 142800 419481912 1247 1247 1247 1247 0
319 20241209 142700 419481912 1247 1247 1247 1247 0
320 20241209 142600 419481912 1247 1247 1247 1247 0
321 20241209 142500 419481912 1247 1247 1247 1246 17
322 20241209 142400 419460724 1247 1247 1247 1247 0
323 20241209 142300 419460724 1247 1250 1250 1247 75
324 20241209 142200 419367001 1250 1250 1250 1250 0
325 20241209 142100 419367001 1250 1252 1252 1250 18
326 20241209 142000 419344499 1250 1250 1250 1250 7
327 20241209 141900 419335749 1250 1249 1250 1249 222
328 20241209 141800 419058329 1250 1250 1250 1250 0
329 20241209 141700 419058329 1250 1250 1250 1250 0
330 20241209 141600 419058329 1250 1250 1250 1250 40
331 20241209 141500 419008329 1251 1251 1251 1251 1
332 20241209 141400 419007078 1248 1251 1251 1248 14
333 20241209 141300 418989576 1252 1252 1252 1252 0
334 20241209 141200 418989576 1252 1252 1252 1252 0
335 20241209 141100 418989576 1252 1252 1252 1252 0
336 20241209 141000 418989576 1252 1252 1252 1252 0
337 20241209 140900 418989576 1252 1252 1252 1252 0
338 20241209 140800 418989576 1252 1252 1252 1252 0
339 20241209 140700 418989576 1252 1252 1252 1249 30
340 20241209 140600 418952046 1251 1251 1251 1251 100
341 20241209 140500 418826946 1252 1252 1252 1252 0
342 20241209 140400 418826946 1252 1252 1252 1252 0
343 20241209 140300 418826946 1252 1252 1252 1252 0
344 20241209 140200 418826946 1252 1252 1252 1252 0
345 20241209 140100 418826946 1252 1252 1253 1252 2674
346 20241209 140000 415476925 1253 1253 1253 1253 0
347 20241209 135900 415476925 1253 1253 1253 1253 0
348 20241209 135800 415476925 1253 1252 1253 1252 1600
349 20241209 135700 413472359 1252 1252 1252 1252 1
350 20241209 135600 413471107 1242 1242 1242 1242 80
351 20241209 135500 413371747 1253 1253 1253 1253 0
352 20241209 135400 413371747 1253 1253 1253 1253 0
353 20241209 135300 413371747 1253 1253 1253 1253 0
354 20241209 135200 413371747 1253 1252 1253 1252 147
355 20241209 135100 413187603 1252 1251 1252 1251 1000
356 20241209 135000 411935604 1253 1250 1253 1250 1270
357 20241209 134900 410345104 1250 1248 1250 1248 201
358 20241209 134800 410094154 1248 1248 1248 1248 0
359 20241209 134700 410094154 1248 1248 1248 1248 103
360 20241209 134600 409965610 1248 1253 1253 1248 5557
361 20241209 134500 403029284 1253 1253 1253 1253 0
362 20241209 134400 403029284 1253 1253 1253 1253 0
363 20241209 134300 403029284 1253 1253 1253 1253 4786
364 20241209 134200 397032426 1253 1255 1255 1253 316
365 20241209 134100 396636475 1255 1255 1255 1255 1985
366 20241209 134000 394145300 1255 1255 1255 1255 100
367 20241209 133900 394019800 1255 1255 1255 1255 0
368 20241209 133800 394019800 1255 1255 1255 1255 0
369 20241209 133700 394019800 1255 1255 1255 1255 0
370 20241209 133600 394019800 1255 1255 1255 1255 0
371 20241209 133500 394019800 1255 1255 1255 1255 0
372 20241209 133400 394019800 1255 1255 1255 1255 0
373 20241209 133300 394019800 1255 1255 1255 1255 0
374 20241209 133200 394019800 1255 1255 1255 1255 0
375 20241209 133100 394019800 1255 1255 1255 1255 5000
376 20241209 133000 387744800 1262 1262 1262 1262 0
377 20241209 132900 387744800 1262 1262 1262 1262 0
378 20241209 132800 387744800 1262 1262 1262 1262 4889
379 20241209 132700 381574882 1262 1267 1267 1262 164
380 20241209 132600 381367839 1262 1262 1262 1262 0
381 20241209 132500 381367839 1262 1265 1265 1262 530
382 20241209 132400 380698263 1275 1279 1279 1275 1128
383 20241209 132300 379256767 1280 1269 1280 1267 6301
384 20241209 132200 371243288 1268 1268 1268 1268 1000
385 20241209 132100 369975288 1269 1269 1269 1269 22750
386 20241209 132000 341105538 1269 1269 1269 1269 1001
387 20241209 131900 339835269 1269 1269 1269 1269 29
388 20241209 131800 339798468 1269 1268 1269 1267 1270
389 20241209 131700 338187938 1267 1263 1267 1263 9821
390 20241209 131600 325775031 1265 1263 1265 1263 1490
391 20241209 131500 323892426 1262 1261 1262 1261 2100
392 20241209 131400 321243326 1255 1248 1255 1248 5664
393 20241209 131300 314161323 1248 1248 1248 1248 0
394 20241209 131200 314161323 1248 1248 1248 1248 108
395 20241209 131100 314026539 1249 1249 1249 1249 0
396 20241209 131000 314026539 1249 1249 1249 1249 0
397 20241209 130900 314026539 1249 1249 1249 1249 0
398 20241209 130800 314026539 1249 1249 1249 1249 0
399 20241209 130700 314026539 1249 1253 1253 1249 70
400 20241209 130600 313939030 1236 1243 1243 1236 2507
401 20241209 130500 310834424 1243 1243 1243 1243 158
402 20241209 130400 310638030 1243 1244 1244 1243 1542
403 20241209 130300 308720803 1248 1248 1248 1248 10
404 20241209 130200 308708323 1250 1250 1250 1250 0
405 20241209 130100 308708323 1250 1251 1251 1250 3210
406 20241209 130000 304693623 1251 1251 1251 1251 0
407 20241209 125900 304693623 1251 1251 1251 1251 0
408 20241209 125800 304693623 1251 1251 1251 1251 0
409 20241209 125700 304693623 1251 1251 1251 1251 0
410 20241209 125600 304693623 1251 1251 1251 1251 0
411 20241209 125500 304693623 1251 1251 1251 1251 0
412 20241209 125400 304693623 1251 1251 1251 1251 1
413 20241209 125300 304692372 1243 1243 1243 1243 200
414 20241209 125200 304443772 1249 1249 1249 1249 0
415 20241209 125100 304443772 1249 1249 1249 1249 0
416 20241209 125000 304443772 1249 1249 1249 1249 0
417 20241209 124900 304443772 1249 1249 1249 1249 0
418 20241209 124800 304443772 1249 1249 1249 1249 0
419 20241209 124700 304443772 1249 1249 1249 1249 0
420 20241209 124600 304443772 1249 1249 1249 1249 0
421 20241209 124500 304443772 1249 1251 1251 1249 3477
422 20241209 124400 300094065 1248 1248 1248 1248 0
423 20241209 124300 300094065 1248 1248 1248 1248 0
424 20241209 124200 300094065 1248 1248 1248 1248 1533
425 20241209 124100 298180881 1248 1248 1248 1248 0
426 20241209 124000 298180881 1248 1248 1248 1248 0
427 20241209 123900 298180881 1248 1248 1248 1248 5
428 20241209 123800 298174641 1248 1247 1248 1247 183
429 20241209 123700 297946399 1248 1247 1248 1245 32856
430 20241209 123600 256957155 1248 1248 1248 1248 237
431 20241209 123500 256661379 1248 1248 1248 1248 0
432 20241209 123400 256661379 1248 1259 1259 1248 4019
433 20241209 123300 251643310 1260 1256 1260 1256 400
434 20241209 123200 251139714 1260 1260 1260 1260 0
435 20241209 123100 251139714 1260 1257 1260 1257 58
436 20241209 123000 251066781 1257 1257 1257 1257 462
437 20241209 122900 250486047 1247 1247 1247 1247 0
438 20241209 122800 250486047 1247 1247 1247 1247 0
439 20241209 122700 250486047 1247 1247 1247 1247 0
440 20241209 122600 250486047 1247 1247 1247 1247 0
441 20241209 122500 250486047 1247 1247 1247 1247 0
442 20241209 122400 250486047 1247 1247 1247 1247 40
443 20241209 122300 250436167 1247 1247 1247 1247 0
444 20241209 122200 250436167 1247 1250 1250 1247 4000
445 20241209 122100 245441472 1250 1251 1251 1250 929
446 20241209 122000 244279412 1251 1260 1264 1251 4048
447 20241209 121900 239167446 1260 1260 1260 1260 300
448 20241209 121800 238789446 1257 1251 1258 1251 21216
449 20241209 121700 212121758 1252 1252 1252 1252 0
450 20241209 121600 212121758 1252 1256 1256 1252 5872
451 20241209 121500 204746582 1256 1256 1256 1256 0
452 20241209 121400 204746582 1256 1257 1257 1256 7
453 20241209 121300 204737786 1256 1254 1256 1254 143
454 20241209 121200 204558186 1255 1254 1255 1254 1411
455 20241209 121100 202788715 1254 1254 1254 1254 0
456 20241209 121000 202788715 1254 1253 1254 1253 622
457 20241209 120900 202009283 1250 1251 1251 1250 1171
458 20241209 120800 200545523 1250 1250 1250 1250 0
459 20241209 120700 200545523 1250 1250 1250 1250 0
460 20241209 120600 200545523 1250 1250 1250 1250 74
461 20241209 120500 200453023 1249 1249 1249 1249 372
462 20241209 120400 199988395 1249 1249 1249 1249 10
463 20241209 120300 199975905 1248 1245 1248 1245 5011
464 20241209 120200 193737177 1236 1236 1236 1236 0
465 20241209 120100 193737177 1236 1239 1239 1236 3860
466 20241209 120000 188964597 1239 1241 1241 1239 10612
467 20241209 115900 175814031 1242 1243 1243 1242 13302
468 20241209 115800 159279975 1244 1245 1245 1244 1300
469 20241209 115700 157662470 1245 1246 1246 1245 24
470 20241209 115600 157632580 1250 1250 1250 1250 0
471 20241209 115500 157632580 1250 1250 1250 1250 0
472 20241209 115400 157632580 1250 1250 1250 1250 10
473 20241209 115300 157620080 1244 1244 1244 1244 0
474 20241209 115200 157620080 1244 1244 1244 1244 1
475 20241209 115100 157618836 1244 1244 1244 1244 724
476 20241209 115000 156718180 1244 1244 1244 1244 0
477 20241209 114900 156718180 1244 1244 1244 1244 4
478 20241209 114800 156713204 1245 1245 1245 1245 0
479 20241209 114700 156713204 1245 1245 1245 1245 0
480 20241209 114600 156713204 1245 1245 1245 1245 0
481 20241209 114500 156713204 1245 1245 1245 1245 0
482 20241209 114400 156713204 1245 1246 1246 1245 3300
483 20241209 114300 152604694 1245 1245 1245 1245 0
484 20241209 114200 152604694 1245 1247 1247 1245 1300
485 20241209 114100 150985443 1249 1250 1250 1249 9
486 20241209 114000 150974201 1251 1251 1251 1251 0
487 20241209 113900 150974201 1251 1251 1251 1251 0
488 20241209 113800 150974201 1251 1250 1251 1250 691
489 20241209 113700 150109847 1250 1250 1250 1250 0
490 20241209 113600 150109847 1250 1250 1250 1249 132
491 20241209 113500 149944956 1249 1249 1249 1249 0
492 20241209 113400 149944956 1249 1249 1249 1249 5
493 20241209 113300 149938711 1250 1251 1251 1248 185
494 20241209 113200 149707481 1251 1251 1251 1251 43
495 20241209 113100 149653688 1250 1250 1250 1250 0
496 20241209 113000 149653688 1250 1250 1250 1250 0
497 20241209 112900 149653688 1250 1252 1252 1250 252
498 20241209 112800 149338658 1250 1246 1250 1246 1518
499 20241209 112700 147441218 1246 1256 1256 1246 16000
500 20241209 112600 127482395 1258 1258 1258 1258 90
501 20241209 112500 127369175 1256 1256 1256 1256 0
502 20241209 112400 127369175 1256 1256 1256 1256 0
503 20241209 112300 127369175 1256 1256 1256 1256 10
504 20241209 112200 127356615 1257 1258 1258 1257 101
505 20241209 112100 127229575 1258 1258 1258 1258 0
506 20241209 112000 127229575 1258 1258 1258 1258 0
507 20241209 111900 127229575 1258 1258 1258 1258 0
508 20241209 111800 127229575 1258 1258 1258 1258 0
509 20241209 111700 127229575 1258 1258 1258 1258 0
510 20241209 111600 127229575 1258 1258 1258 1258 0
511 20241209 111500 127229575 1258 1258 1258 1258 6
512 20241209 111400 127222027 1257 1257 1257 1257 0
513 20241209 111300 127222027 1257 1257 1257 1257 0
514 20241209 111200 127222027 1257 1257 1257 1257 0
515 20241209 111100 127222027 1257 1257 1257 1257 10
516 20241209 111000 127209457 1258 1258 1258 1258 10
517 20241209 110900 127196877 1255 1255 1255 1255 0
518 20241209 110800 127196877 1255 1255 1255 1255 0
519 20241209 110700 127196877 1255 1255 1255 1255 0
520 20241209 110600 127196877 1255 1255 1255 1255 0
521 20241209 110500 127196877 1255 1255 1255 1255 0
522 20241209 110400 127196877 1255 1255 1255 1255 0
523 20241209 110300 127196877 1255 1254 1255 1254 1149
524 20241209 110200 125754902 1255 1255 1255 1255 0
525 20241209 110100 125754902 1255 1255 1255 1255 0
526 20241209 110000 125754902 1255 1255 1255 1254 597
527 20241209 105900 125006167 1254 1254 1254 1254 0
528 20241209 105800 125006167 1254 1254 1254 1254 0
529 20241209 105700 125006167 1254 1254 1254 1254 2
530 20241209 105600 125003659 1255 1254 1255 1254 265
531 20241209 105500 124671339 1254 1260 1260 1254 4178
532 20241209 105400 119425114 1262 1262 1262 1262 0
533 20241209 105300 119425114 1262 1263 1263 1262 423
534 20241209 105200 118890875 1263 1263 1263 1263 127
535 20241209 105100 118730474 1263 1263 1263 1263 18
536 20241209 105000 118707740 1263 1265 1265 1263 511
537 20241209 104900 118061848 1268 1268 1268 1268 0
538 20241209 104800 118061848 1268 1268 1268 1268 0
539 20241209 104700 118061848 1268 1268 1268 1268 1
540 20241209 104600 118060580 1266 1267 1267 1266 20
541 20241209 104500 118035250 1267 1267 1267 1267 0
542 20241209 104400 118035250 1267 1267 1267 1267 0
543 20241209 104300 118035250 1267 1267 1267 1267 0
544 20241209 104200 118035250 1267 1267 1267 1267 432
545 20241209 104100 117487906 1267 1267 1267 1267 318
546 20241209 104000 117085000 1266 1266 1266 1266 1296
547 20241209 103900 115444264 1264 1264 1264 1264 0
548 20241209 103800 115444264 1264 1264 1264 1264 0
549 20241209 103700 115444264 1264 1264 1264 1264 0
550 20241209 103600 115444264 1264 1264 1264 1264 0
551 20241209 103500 115444264 1264 1264 1264 1264 0
552 20241209 103400 115444264 1264 1266 1266 1264 23
553 20241209 103300 115415170 1262 1262 1262 1262 0
554 20241209 103200 115415170 1262 1262 1262 1262 360
555 20241209 103100 114960850 1262 1262 1262 1262 10
556 20241209 103000 114948230 1261 1261 1261 1261 0
557 20241209 102900 114948230 1261 1261 1261 1261 0
558 20241209 102800 114948230 1261 1261 1261 1261 0
559 20241209 102700 114948230 1261 1261 1261 1261 0
560 20241209 102600 114948230 1261 1261 1261 1261 0
561 20241209 102500 114948230 1261 1261 1261 1261 76
562 20241209 102400 114852394 1261 1261 1261 1261 100
563 20241209 102300 114726294 1261 1262 1262 1261 210
564 20241209 102200 114461474 1260 1260 1260 1260 0
565 20241209 102100 114461474 1260 1262 1262 1260 598
566 20241209 102000 113707382 1262 1262 1262 1262 0
567 20241209 101900 113707382 1262 1262 1262 1262 0
568 20241209 101800 113707382 1262 1262 1262 1262 10
569 20241209 101700 113694762 1266 1266 1266 1266 0
570 20241209 101600 113694762 1266 1266 1266 1266 0
571 20241209 101500 113694762 1266 1266 1266 1266 2
572 20241209 101400 113692230 1261 1261 1261 1261 0
573 20241209 101300 113692230 1261 1261 1261 1261 0
574 20241209 101200 113692230 1261 1261 1261 1261 109
575 20241209 101100 113554781 1263 1266 1266 1263 20
576 20241209 101000 113529491 1266 1266 1266 1266 0
577 20241209 100900 113529491 1266 1266 1266 1266 1579
578 20241209 100800 111530477 1266 1266 1266 1266 1
579 20241209 100700 111529211 1260 1266 1266 1260 2
580 20241209 100600 111526685 1260 1260 1260 1260 1210
581 20241209 100500 110002085 1266 1266 1266 1266 0
582 20241209 100400 110002085 1266 1266 1266 1266 0
583 20241209 100300 110002085 1266 1266 1266 1266 100
584 20241209 100200 109875485 1266 1266 1266 1266 0
585 20241209 100100 109875485 1266 1263 1266 1263 251
586 20241209 100000 109557869 1265 1265 1265 1265 0
587 20241209 095900 109557869 1265 1265 1265 1265 200
588 20241209 095800 109304869 1264 1264 1264 1264 0
589 20241209 095700 109304869 1264 1254 1264 1254 353
590 20241209 095600 108861197 1246 1256 1256 1246 1000
591 20241209 095500 107612475 1265 1265 1265 1265 150
592 20241209 095400 107422725 1265 1265 1265 1265 0
593 20241209 095300 107422725 1265 1265 1265 1265 29
594 20241209 095200 107386040 1266 1266 1266 1266 0
595 20241209 095100 107386040 1266 1266 1266 1266 0
596 20241209 095000 107386040 1266 1266 1266 1266 0
597 20241209 094900 107386040 1266 1266 1266 1266 0
598 20241209 094800 107386040 1266 1269 1269 1266 4
599 20241209 094700 107380973 1269 1257 1269 1257 211
600 20241209 094600 107115198 1259 1259 1259 1259 101
601 20241209 094500 106988039 1255 1245 1255 1244 805
602 20241209 094400 105985462 1255 1258 1258 1255 150
603 20241209 094300 105796912 1243 1243 1243 1243 0
604 20241209 094200 105796912 1243 1243 1243 1243 0
605 20241209 094100 105796912 1243 1244 1259 1243 133
606 20241209 094000 105630625 1258 1241 1258 1241 4088
607 20241209 093900 100489748 1241 1241 1241 1241 1
608 20241209 093800 100488507 1240 1246 1246 1240 578
609 20241209 093700 99771184 1265 1265 1265 1265 0
610 20241209 093600 99771184 1265 1265 1265 1265 0
611 20241209 093500 99771184 1265 1265 1265 1265 0
612 20241209 093400 99771184 1265 1266 1266 1265 158
613 20241209 093300 99571313 1251 1251 1251 1251 313
614 20241209 093200 99179750 1237 1237 1237 1237 494
615 20241209 093100 98568672 1242 1237 1242 1237 32168
616 20241209 093000 58620172 1242 1242 1242 1242 2706
617 20241209 092900 55259320 1242 1242 1242 1242 487
618 20241209 092800 54654466 1240 1243 1243 1240 6543
619 20241209 092700 46533937 1243 1251 1251 1243 1827
620 20241209 092600 44261122 1252 1252 1252 1240 2919
621 20241209 092500 40612296 1252 1257 1257 1252 1169
622 20241209 092400 39144395 1258 1259 1259 1258 1554
623 20241209 092300 37188724 1261 1261 1261 1261 0
624 20241209 092200 37188724 1261 1262 1262 1260 866
625 20241209 092100 36097509 1262 1272 1272 1262 4672
626 20241209 092000 30186210 1266 1266 1266 1266 101
627 20241209 091900 30058344 1267 1272 1272 1267 3632
628 20241209 091800 25448676 1280 1280 1280 1280 156
629 20241209 091700 25248996 1272 1280 1280 1272 360
630 20241209 091600 24789176 1281 1285 1285 1281 1400
631 20241209 091500 22995706 1286 1289 1289 1286 137
632 20241209 091400 22819129 1289 1295 1307 1289 1355
633 20241209 091300 21071408 1292 1308 1308 1292 59
634 20241209 091200 20995081 1319 1319 1319 1319 0
635 20241209 091100 20995081 1319 1300 1319 1300 84
636 20241209 091000 20885045 1301 1333 1333 1301 100
637 20241209 090900 20754773 1334 1334 1334 1334 153
638 20241209 090800 20550671 1335 1335 1335 1335 0
639 20241209 090700 20550671 1335 1283 1335 1283 3162
640 20241209 090600 16454985 1267 1266 1267 1266 4444
641 20241209 090500 10827523 1266 1266 1266 1266 2223
642 20241209 090400 8013205 1266 1265 1266 1265 1808
643 20241209 090300 5725722 1265 1271 1271 1265 1150
644 20241209 090200 4268712 1304 1282 1304 1265 501
645 20241209 090100 3632707 1306 1306 1306 1306 100
646 20241209 090000 3502107 1307 1280 1307 1280 2736