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

650
066980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194800,2026587097,1530,1530,1530,1530,10903
20241209,194700,2026587097,1530,1530,1530,1530,0
20241209,194600,2026587097,1530,1530,1530,1530,0
20241209,194500,2026587097,1530,1530,1530,1530,0
20241209,194400,2026587097,1530,1530,1530,1530,0
20241209,194300,2026587097,1530,1530,1530,1530,0
20241209,194200,2026587097,1530,1530,1530,1530,0
20241209,194100,2026587097,1530,1530,1530,1530,0
20241209,194000,2026587097,1530,1530,1530,1530,0
20241209,193900,2026587097,1530,1530,1530,1530,0
20241209,193800,2026587097,1530,1530,1530,1530,0
20241209,193700,2026587097,1530,1530,1530,1530,0
20241209,193600,2026587097,1530,1530,1530,1530,0
20241209,193500,2026587097,1530,1530,1530,1530,0
20241209,193400,2026587097,1530,1530,1530,1530,0
20241209,193300,2026587097,1530,1530,1530,1530,0
20241209,193200,2026587097,1530,1530,1530,1530,0
20241209,193100,2026587097,1530,1530,1530,1530,0
20241209,193000,2026587097,1530,1530,1530,1530,0
20241209,192900,2026587097,1530,1530,1530,1530,0
20241209,192800,2026587097,1530,1530,1530,1530,0
20241209,192700,2026587097,1530,1530,1530,1530,0
20241209,192600,2026587097,1530,1530,1530,1530,0
20241209,192500,2026587097,1530,1530,1530,1530,0
20241209,192400,2026587097,1530,1530,1530,1530,0
20241209,192300,2026587097,1530,1530,1530,1530,0
20241209,192200,2026587097,1530,1530,1530,1530,0
20241209,192100,2026587097,1530,1530,1530,1530,0
20241209,192000,2026587097,1530,1530,1530,1530,0
20241209,191900,2026587097,1530,1530,1530,1530,0
20241209,191800,2026587097,1530,1530,1530,1530,10903
20241209,191700,2026587097,1530,1530,1530,1530,0
20241209,191600,2026587097,1530,1530,1530,1530,0
20241209,191500,2026587097,1530,1530,1530,1530,0
20241209,191400,2026587097,1530,1530,1530,1530,0
20241209,191300,2026587097,1530,1530,1530,1530,0
20241209,191200,2026587097,1530,1530,1530,1530,0
20241209,191100,2026587097,1530,1530,1530,1530,0
20241209,191000,2026587097,1530,1530,1530,1530,0
20241209,190900,2026587097,1530,1530,1530,1530,0
20241209,190800,2026587097,1530,1530,1530,1530,0
20241209,190700,2026587097,1530,1530,1530,1530,0
20241209,190600,2026587097,1530,1530,1530,1530,0
20241209,190500,2026587097,1530,1530,1530,1530,0
20241209,190400,2026587097,1530,1530,1530,1530,0
20241209,190300,2026587097,1530,1530,1530,1530,0
20241209,190200,2026587097,1530,1530,1530,1530,0
20241209,190100,2026587097,1530,1530,1530,1530,0
20241209,190000,2026587097,1530,1530,1530,1530,0
20241209,185900,2026587097,1530,1530,1530,1530,0
20241209,185800,2026587097,1530,1530,1530,1530,0
20241209,185700,2026587097,1530,1530,1530,1530,0
20241209,185600,2026587097,1530,1530,1530,1530,0
20241209,185500,2026587097,1530,1530,1530,1530,0
20241209,185400,2026587097,1530,1530,1530,1530,0
20241209,185300,2026587097,1530,1530,1530,1530,0
20241209,185200,2026587097,1530,1530,1530,1530,0
20241209,185100,2026587097,1530,1530,1530,1530,0
20241209,185000,2026587097,1530,1530,1530,1530,0
20241209,184900,2026587097,1530,1530,1530,1530,0
20241209,184800,2026587097,1530,1530,1530,1530,10903
20241209,184700,2026587097,1530,1530,1530,1530,0
20241209,184600,2026587097,1530,1530,1530,1530,0
20241209,184500,2026587097,1530,1530,1530,1530,0
20241209,184400,2026587097,1530,1530,1530,1530,0
20241209,184300,2026587097,1530,1530,1530,1530,0
20241209,184200,2026587097,1530,1530,1530,1530,0
20241209,184100,2026587097,1530,1530,1530,1530,0
20241209,184000,2026587097,1530,1530,1530,1530,0
20241209,183900,2026587097,1530,1530,1530,1530,0
20241209,183800,2026587097,1530,1530,1530,1530,0
20241209,183700,2026587097,1530,1530,1530,1530,0
20241209,183600,2026587097,1530,1530,1530,1530,0
20241209,183500,2026587097,1530,1530,1530,1530,0
20241209,183400,2026587097,1530,1530,1530,1530,0
20241209,183300,2026587097,1530,1530,1530,1530,0
20241209,183200,2026587097,1530,1530,1530,1530,0
20241209,183100,2026587097,1530,1530,1530,1530,0
20241209,183000,2026587097,1530,1530,1530,1530,0
20241209,182900,2026587097,1530,1530,1530,1530,0
20241209,182800,2026587097,1530,1530,1530,1530,0
20241209,182700,2026587097,1530,1530,1530,1530,0
20241209,182600,2026587097,1530,1530,1530,1530,0
20241209,182500,2026587097,1530,1530,1530,1530,0
20241209,182400,2026587097,1530,1530,1530,1530,0
20241209,182300,2026587097,1530,1530,1530,1530,0
20241209,182200,2026587097,1530,1530,1530,1530,0
20241209,182100,2026587097,1530,1530,1530,1530,0
20241209,182000,2026587097,1530,1530,1530,1530,0
20241209,181900,2026587097,1530,1530,1530,1530,0
20241209,181800,2026587097,1530,1530,1530,1530,10903
20241209,181700,2026587097,1530,1530,1530,1530,0
20241209,181600,2026587097,1530,1530,1530,1530,0
20241209,181500,2026587097,1530,1530,1530,1530,0
20241209,181400,2026587097,1530,1530,1530,1530,0
20241209,181300,2026587097,1530,1530,1530,1530,0
20241209,181200,2026587097,1530,1530,1530,1530,0
20241209,181100,2026587097,1530,1530,1530,1530,0
20241209,181000,2026587097,1530,1530,1530,1530,0
20241209,180900,2026587097,1530,1530,1530,1530,0
20241209,180800,2026587097,1530,1530,1530,1530,0
20241209,180700,2026587097,1530,1530,1530,1530,0
20241209,180600,2026587097,1530,1530,1530,1530,0
20241209,180500,2026587097,1530,1530,1530,1530,0
20241209,180400,2026587097,1530,1530,1530,1530,0
20241209,180300,2026587097,1530,1530,1530,1530,0
20241209,180200,2026587097,1530,1530,1530,1530,0
20241209,180100,2026587097,1530,1530,1530,1530,0
20241209,180000,2026587097,1530,1530,1530,1530,0
20241209,175900,2026587097,1530,1530,1530,1530,0
20241209,175800,2026587097,1530,1530,1530,1530,0
20241209,175700,2026587097,1530,1530,1530,1530,0
20241209,175600,2026587097,1530,1530,1530,1530,0
20241209,175500,2026587097,1530,1530,1530,1530,0
20241209,175400,2026587097,1530,1530,1530,1530,0
20241209,175300,2026587097,1530,1530,1530,1530,0
20241209,175200,2026587097,1530,1530,1530,1530,0
20241209,175100,2026587097,1530,1530,1530,1530,0
20241209,175000,2026587097,1530,1530,1530,1530,0
20241209,174900,2026587097,1530,1530,1530,1530,0
20241209,174800,2026587097,1530,1530,1530,1530,10903
20241209,174700,2026587097,1530,1530,1530,1530,0
20241209,174600,2026587097,1530,1530,1530,1530,0
20241209,174500,2026587097,1530,1530,1530,1530,0
20241209,174400,2026587097,1530,1530,1530,1530,0
20241209,174300,2026587097,1530,1530,1530,1530,0
20241209,174200,2026587097,1530,1530,1530,1530,0
20241209,174100,2026587097,1530,1530,1530,1530,0
20241209,174000,2026587097,1530,1530,1530,1530,0
20241209,173900,2026587097,1530,1530,1530,1530,0
20241209,173800,2026587097,1530,1530,1530,1530,0
20241209,173700,2026587097,1530,1530,1530,1530,0
20241209,173600,2026587097,1530,1530,1530,1530,0
20241209,173500,2026587097,1530,1530,1530,1530,0
20241209,173400,2026587097,1530,1530,1530,1530,0
20241209,173300,2026587097,1530,1530,1530,1530,0
20241209,173200,2026587097,1530,1530,1530,1530,0
20241209,173100,2026587097,1530,1530,1530,1530,0
20241209,173000,2026587097,1530,1530,1530,1530,0
20241209,172900,2026587097,1530,1530,1530,1530,0
20241209,172800,2026587097,1530,1530,1530,1530,0
20241209,172700,2026587097,1530,1530,1530,1530,0
20241209,172600,2026587097,1530,1530,1530,1530,0
20241209,172500,2026587097,1530,1530,1530,1530,0
20241209,172400,2026587097,1530,1530,1530,1530,0
20241209,172300,2026587097,1530,1530,1530,1530,0
20241209,172200,2026587097,1530,1530,1530,1530,0
20241209,172100,2026587097,1530,1530,1530,1530,0
20241209,172000,2026587097,1530,1530,1530,1530,0
20241209,171900,2026587097,1530,1530,1530,1530,0
20241209,171800,2026587097,1530,1530,1530,1530,10903
20241209,171700,2026587097,1530,1530,1530,1530,0
20241209,171600,2026587097,1530,1530,1530,1530,0
20241209,171500,2026587097,1530,1530,1530,1530,0
20241209,171400,2026587097,1530,1530,1530,1530,0
20241209,171300,2026587097,1530,1530,1530,1530,0
20241209,171200,2026587097,1530,1530,1530,1530,0
20241209,171100,2026587097,1530,1530,1530,1530,0
20241209,171000,2026587097,1530,1530,1530,1530,0
20241209,170900,2026587097,1530,1530,1530,1530,0
20241209,170800,2026587097,1530,1530,1530,1530,0
20241209,170700,2026587097,1530,1530,1530,1530,0
20241209,170600,2026587097,1530,1530,1530,1530,0
20241209,170500,2026587097,1530,1530,1530,1530,0
20241209,170400,2026587097,1530,1530,1530,1530,0
20241209,170300,2026587097,1530,1530,1530,1530,0
20241209,170200,2026587097,1530,1530,1530,1530,0
20241209,170100,2026587097,1530,1530,1530,1530,0
20241209,170000,2026587097,1530,1530,1530,1530,0
20241209,165900,2026587097,1530,1530,1530,1530,0
20241209,165800,2026587097,1530,1530,1530,1530,0
20241209,165700,2026587097,1530,1530,1530,1530,0
20241209,165600,2026587097,1530,1530,1530,1530,0
20241209,165500,2026587097,1530,1530,1530,1530,0
20241209,165400,2026587097,1530,1530,1530,1530,0
20241209,165300,2026587097,1530,1530,1530,1530,0
20241209,165200,2026587097,1530,1530,1530,1530,0
20241209,165100,2026587097,1530,1530,1530,1530,0
20241209,165000,2026587097,1530,1530,1530,1530,0
20241209,164900,2026587097,1530,1530,1530,1530,0
20241209,164800,2026587097,1530,1530,1530,1530,10903
20241209,164700,2026587097,1530,1530,1530,1530,0
20241209,164600,2026587097,1530,1530,1530,1530,0
20241209,164500,2026587097,1530,1530,1530,1530,0
20241209,164400,2026587097,1530,1530,1530,1530,0
20241209,164300,2026587097,1530,1530,1530,1530,0
20241209,164200,2026587097,1530,1530,1530,1530,0
20241209,164100,2026587097,1530,1530,1530,1530,0
20241209,164000,2026587097,1530,1530,1530,1530,0
20241209,163900,2026587097,1530,1530,1530,1530,0
20241209,163800,2026587097,1530,1530,1530,1530,0
20241209,163700,2026587097,1530,1530,1530,1530,0
20241209,163600,2026587097,1530,1530,1530,1530,0
20241209,163500,2026587097,1530,1530,1530,1530,0
20241209,163400,2026587097,1530,1530,1530,1530,0
20241209,163300,2026587097,1530,1530,1530,1530,0
20241209,163200,2026587097,1530,1530,1530,1530,0
20241209,163100,2026587097,1530,1530,1530,1530,0
20241209,163000,2026587097,1530,1530,1530,1530,0
20241209,162900,2026587097,1530,1530,1530,1530,0
20241209,162800,2026587097,1530,1530,1530,1530,0
20241209,162700,2026587097,1530,1530,1530,1530,0
20241209,162600,2026587097,1530,1530,1530,1530,0
20241209,162500,2026587097,1530,1530,1530,1530,0
20241209,162400,2026587097,1530,1530,1530,1530,0
20241209,162300,2026587097,1530,1530,1530,1530,0
20241209,162200,2026587097,1530,1530,1530,1530,0
20241209,162100,2026587097,1530,1530,1530,1530,0
20241209,162000,2026587097,1530,1530,1530,1530,0
20241209,161900,2026587097,1530,1530,1530,1530,0
20241209,161800,2026587097,1530,1530,1530,1530,10903
20241209,161700,2026587097,1530,1530,1530,1530,0
20241209,161600,2026587097,1530,1530,1530,1530,0
20241209,161500,2026587097,1530,1530,1530,1530,0
20241209,161400,2026587097,1530,1530,1530,1530,0
20241209,161300,2026587097,1530,1530,1530,1530,0
20241209,161200,2026587097,1530,1530,1530,1530,0
20241209,161100,2026587097,1530,1530,1530,1530,0
20241209,161000,2026587097,1530,1530,1530,1530,0
20241209,160900,2026587097,1530,1530,1530,1530,0
20241209,160800,2026587097,1530,1530,1530,1530,0
20241209,160700,2026587097,1530,1530,1530,1530,0
20241209,160600,2026587097,1530,1530,1530,1530,0
20241209,160500,2026587097,1530,1530,1530,1530,0
20241209,160400,2026587097,1530,1530,1530,1530,0
20241209,160300,2026587097,1530,1530,1530,1530,0
20241209,160200,2026587097,1530,1530,1530,1530,0
20241209,160100,2026587097,1530,1530,1530,1530,0
20241209,160000,2026587097,1530,1530,1530,1530,0
20241209,155900,2026587097,1530,1530,1530,1530,0
20241209,155800,2026587097,1530,1530,1530,1530,0
20241209,155700,2026587097,1530,1530,1530,1530,0
20241209,155600,2026587097,1530,1530,1530,1530,0
20241209,155500,2026587097,1530,1530,1530,1530,0
20241209,155400,2026587097,1530,1530,1530,1530,0
20241209,155300,2026587097,1530,1530,1530,1530,0
20241209,155200,2026587097,1530,1530,1530,1530,0
20241209,155100,2026587097,1530,1530,1530,1530,0
20241209,155000,2026587097,1530,1530,1530,1530,0
20241209,154900,2026587097,1530,1530,1530,1530,0
20241209,154800,2026587097,1530,1530,1530,1530,10903
20241209,154700,2026587097,1530,1530,1530,1530,0
20241209,154600,2026587097,1530,1530,1530,1530,0
20241209,154500,2026587097,1530,1530,1530,1530,0
20241209,154400,2026587097,1530,1530,1530,1530,0
20241209,154300,2026587097,1530,1530,1530,1530,0
20241209,154200,2026587097,1530,1530,1530,1530,0
20241209,154100,2026587097,1530,1530,1530,1530,0
20241209,154000,2026587097,1530,1530,1530,1530,0
20241209,153900,2026587097,1530,1530,1530,1530,0
20241209,153800,2026587097,1530,1530,1530,1530,0
20241209,153700,2026587097,1530,1530,1530,1530,0
20241209,153600,2026587097,1530,1530,1530,1530,0
20241209,153500,2026587097,1530,1530,1530,1530,0
20241209,153400,2026587097,1530,1530,1530,1530,0
20241209,153300,2026587097,1530,1530,1530,1530,0
20241209,153200,2026587097,1530,1530,1530,1530,0
20241209,153100,2026587097,1530,1530,1530,1530,0
20241209,153000,2026587097,1530,1530,1530,1530,10903
20241209,152900,2009905507,1536,1536,1536,1536,0
20241209,152800,2009905507,1536,1536,1536,1536,0
20241209,152700,2009905507,1536,1536,1536,1536,0
20241209,152600,2009905507,1536,1536,1536,1536,0
20241209,152500,2009905507,1536,1536,1536,1536,0
20241209,152400,2009905507,1536,1536,1536,1536,0
20241209,152300,2009905507,1536,1536,1536,1536,0
20241209,152200,2009905507,1536,1536,1536,1536,0
20241209,152100,2009905507,1536,1536,1536,1536,0
20241209,152000,2009905507,1536,1536,1536,1536,0
20241209,151900,2009905507,1536,1537,1540,1535,3080
20241209,151800,2005173349,1537,1540,1540,1537,341
20241209,151700,2004648818,1540,1540,1540,1540,100
20241209,151600,2004494818,1542,1542,1542,1542,117
20241209,151500,2004314404,1542,1542,1542,1542,172
20241209,151400,2004049180,1540,1540,1540,1540,0
20241209,151300,2004049180,1540,1540,1540,1540,299
20241209,151200,2003588720,1535,1535,1539,1535,653
20241209,151100,2002583965,1535,1536,1536,1535,644
20241209,151000,2001595424,1535,1537,1537,1535,1586
20241209,150900,1999159459,1535,1535,1535,1535,0
20241209,150800,1999159459,1535,1535,1535,1535,0
20241209,150700,1999159459,1535,1535,1535,1535,201
20241209,150600,1998850924,1540,1540,1540,1540,1122
20241209,150500,1997123044,1538,1535,1538,1535,1476
20241209,150400,1994855758,1535,1530,1535,1530,1163
20241209,150300,1993070603,1530,1529,1530,1529,19
20241209,150200,1993041534,1534,1534,1534,1534,15
20241209,150100,1993018524,1536,1536,1536,1536,0
20241209,150000,1993018524,1536,1536,1536,1536,1
20241209,145900,1993016988,1536,1535,1536,1528,289
20241209,145800,1992574686,1527,1527,1527,1527,0
20241209,145700,1992574686,1527,1536,1536,1527,76
20241209,145600,1992458130,1526,1526,1526,1526,0
20241209,145500,1992458130,1526,1526,1526,1526,800
20241209,145400,1991237330,1541,1534,1541,1534,202
20241209,145300,1990927448,1534,1534,1534,1534,0
20241209,145200,1990927448,1534,1525,1534,1524,3734
20241209,145100,1985226692,1527,1527,1527,1527,2715
20241209,145000,1981080887,1527,1527,1527,1527,99
20241209,144900,1980929714,1527,1527,1527,1527,2675
20241209,144800,1976844989,1527,1528,1528,1527,165
20241209,144700,1976592920,1531,1528,1531,1528,2995
20241209,144600,1972015840,1531,1531,1531,1531,0
20241209,144500,1972015840,1531,1532,1532,1531,1745
20241209,144400,1969343727,1544,1544,1544,1544,1
20241209,144300,1969342183,1542,1539,1542,1539,1052
20241209,144200,1967721876,1539,1538,1539,1531,1508
20241209,144100,1965407510,1539,1539,1539,1539,153
20241209,144000,1965172043,1539,1533,1539,1533,560
20241209,143900,1964311363,1533,1534,1534,1533,710
20241209,143800,1963222603,1535,1535,1535,1535,1626
20241209,143700,1960726693,1544,1544,1544,1544,2
20241209,143600,1960723605,1535,1535,1535,1535,10428
20241209,143500,1944716625,1535,1537,1537,1535,2032
20241209,143400,1941597495,1535,1535,1535,1535,0
20241209,143300,1941597495,1535,1539,1539,1535,4769
20241209,143200,1934272053,1539,1539,1539,1539,4
20241209,143100,1934265897,1539,1539,1539,1539,19
20241209,143000,1934236656,1539,1539,1539,1539,648
20241209,142900,1933239384,1539,1539,1539,1539,0
20241209,142800,1933239384,1539,1540,1540,1539,30
20241209,142700,1933193209,1540,1541,1541,1539,125
20241209,142600,1933000774,1539,1541,1541,1539,628
20241209,142500,1932033677,1539,1540,1540,1539,5745
20241209,142400,1923186496,1540,1540,1540,1540,1
20241209,142300,1923184956,1540,1542,1542,1540,27426
20241209,142200,1880934045,1542,1542,1542,1542,20
20241209,142100,1880903205,1542,1543,1543,1542,6000
20241209,142000,1871651014,1544,1551,1551,1543,4740
20241209,141900,1864331906,1550,1548,1550,1548,2141
20241209,141800,1861013882,1545,1545,1545,1545,1609
20241209,141700,1858527977,1545,1545,1545,1545,0
20241209,141600,1858527977,1545,1545,1545,1545,10
20241209,141500,1858512527,1545,1546,1546,1545,1040
20241209,141400,1856904727,1544,1544,1544,1544,0
20241209,141300,1856904727,1544,1544,1544,1544,0
20241209,141200,1856904727,1544,1544,1544,1544,250
20241209,141100,1856518727,1558,1558,1558,1558,0
20241209,141000,1856518727,1558,1558,1558,1558,3000
20241209,140900,1851844727,1543,1543,1543,1543,0
20241209,140800,1851844727,1543,1543,1543,1543,354
20241209,140700,1851298505,1543,1545,1545,1543,1000
20241209,140600,1849754902,1558,1558,1558,1558,0
20241209,140500,1849754902,1558,1549,1558,1549,1487
20241209,140400,1847448984,1544,1544,1544,1544,4119
20241209,140300,1841089248,1544,1544,1544,1544,0
20241209,140200,1841089248,1544,1544,1554,1544,2478
20241209,140100,1837260216,1544,1545,1545,1544,540
20241209,140000,1836425956,1545,1545,1545,1545,1000
20241209,135900,1834880956,1545,1545,1545,1545,20
20241209,135800,1834850056,1545,1545,1545,1545,0
20241209,135700,1834850056,1545,1545,1545,1545,100
20241209,135600,1834695556,1545,1555,1555,1545,448
20241209,135500,1834003376,1555,1545,1555,1544,1774
20241209,135400,1831263327,1545,1546,1546,1545,280
20241209,135300,1830830720,1545,1545,1545,1545,0
20241209,135200,1830830720,1545,1545,1545,1545,0
20241209,135100,1830830720,1545,1545,1545,1545,5000
20241209,135000,1823105720,1545,1545,1545,1545,116
20241209,134900,1822926500,1550,1550,1550,1550,200
20241209,134800,1822616500,1552,1552,1552,1552,0
20241209,134700,1822616500,1552,1552,1552,1552,2
20241209,134600,1822613396,1553,1553,1553,1553,0
20241209,134500,1822613396,1553,1554,1554,1553,1444
20241209,134400,1820369820,1553,1553,1553,1553,1
20241209,134300,1820368267,1543,1543,1543,1543,0
20241209,134200,1820368267,1543,1543,1543,1543,0
20241209,134100,1820368267,1543,1543,1543,1543,0
20241209,134000,1820368267,1543,1543,1543,1543,0
20241209,133900,1820368267,1543,1543,1543,1543,0
20241209,133800,1820368267,1543,1544,1544,1543,3479
20241209,133700,1814997771,1544,1544,1545,1544,1908
20241209,133600,1812050383,1545,1545,1545,1545,0
20241209,133500,1812050383,1545,1545,1545,1545,7
20241209,133400,1812039568,1545,1545,1545,1545,1
20241209,133300,1812038023,1545,1545,1545,1545,4
20241209,133200,1812031843,1545,1545,1545,1545,195
20241209,133100,1811730568,1545,1545,1545,1545,0
20241209,133000,1811730568,1545,1548,1548,1545,7804
20241209,132900,1799663270,1550,1550,1550,1549,2110
20241209,132800,1796393870,1550,1550,1550,1550,292
20241209,132700,1795941270,1550,1550,1550,1550,1200
20241209,132600,1794081270,1550,1550,1550,1550,100
20241209,132500,1793926270,1550,1550,1550,1550,0
20241209,132400,1793926270,1550,1550,1550,1550,0
20241209,132300,1793926270,1550,1550,1550,1550,777
20241209,132200,1792721920,1558,1558,1558,1558,11
20241209,132100,1792704782,1551,1551,1551,1551,0
20241209,132000,1792704782,1551,1551,1551,1551,2100
20241209,131900,1789447682,1551,1551,1551,1551,100
20241209,131800,1789292582,1550,1550,1550,1550,1752
20241209,131700,1786576982,1550,1551,1551,1550,6000
20241209,131600,1777276882,1550,1550,1550,1550,400
20241209,131500,1776656882,1550,1557,1557,1550,296
20241209,131400,1776197942,1558,1558,1558,1558,1
20241209,131300,1776196384,1557,1557,1557,1557,24
20241209,131200,1776159016,1557,1557,1557,1557,11
20241209,131100,1776141889,1558,1558,1558,1558,600
20241209,131000,1775207089,1558,1546,1558,1546,102
20241209,130900,1775049373,1546,1550,1550,1545,4395
20241209,130800,1768254186,1550,1556,1556,1550,301
20241209,130700,1767787240,1556,1553,1556,1553,3317
20241209,130600,1762634358,1553,1550,1553,1550,1655
20241209,130500,1760068931,1545,1556,1556,1545,24916
20241209,130400,1721477311,1557,1570,1570,1556,6204
20241209,130300,1711792147,1568,1571,1571,1568,1123
20241209,130200,1710028870,1573,1573,1573,1571,36
20241209,130100,1709972262,1574,1578,1578,1572,444
20241209,130000,1709273386,1575,1575,1578,1575,13
20241209,125900,1709252878,1578,1576,1578,1575,249
20241209,125800,1708860458,1576,1578,1578,1576,1266
20241209,125700,1706862860,1578,1578,1578,1578,1
20241209,125600,1706861282,1577,1577,1577,1577,0
20241209,125500,1706861282,1577,1595,1595,1577,2
20241209,125400,1706858110,1577,1588,1588,1576,104
20241209,125300,1706693003,1588,1588,1588,1588,0
20241209,125200,1706693003,1588,1588,1588,1588,0
20241209,125100,1706693003,1588,1588,1588,1588,0
20241209,125000,1706693003,1588,1588,1588,1588,1
20241209,124900,1706691415,1576,1576,1576,1576,0
20241209,124800,1706691415,1576,1576,1576,1576,300
20241209,124700,1706218615,1576,1576,1576,1576,0
20241209,124600,1706218615,1576,1577,1577,1576,100
20241209,124500,1706060922,1577,1577,1577,1577,123
20241209,124400,1705866951,1577,1577,1577,1577,10
20241209,124300,1705851181,1577,1577,1577,1577,100
20241209,124200,1705693481,1576,1576,1576,1576,0
20241209,124100,1705693481,1576,1576,1576,1576,0
20241209,124000,1705693481,1576,1577,1577,1576,145
20241209,123900,1705464937,1576,1576,1576,1576,99
20241209,123800,1705308913,1576,1576,1576,1576,100
20241209,123700,1705151313,1576,1576,1576,1576,0
20241209,123600,1705151313,1576,1576,1576,1576,100
20241209,123500,1704993713,1589,1589,1589,1589,1
20241209,123400,1704992124,1589,1589,1589,1589,1
20241209,123300,1704990535,1589,1589,1589,1589,1
20241209,123200,1704988946,1576,1576,1576,1576,1
20241209,123100,1704987370,1573,1573,1573,1573,0
20241209,123000,1704987370,1573,1573,1573,1573,0
20241209,122900,1704987370,1573,1595,1595,1573,101
20241209,122800,1704828475,1598,1598,1598,1598,0
20241209,122700,1704828475,1598,1598,1598,1598,722
20241209,122600,1703674719,1598,1598,1598,1598,1840
20241209,122500,1700734399,1598,1598,1599,1598,382
20241209,122400,1700123937,1597,1592,1597,1592,890
20241209,122300,1698704683,1578,1580,1595,1578,261
20241209,122200,1698292705,1580,1600,1600,1580,829
20241209,122100,1696972305,1599,1594,1599,1594,1739
20241209,122000,1694193719,1578,1578,1578,1578,2
20241209,121900,1694190563,1589,1589,1589,1589,1020
20241209,121800,1692569783,1579,1578,1579,1578,163
20241209,121700,1692312468,1577,1565,1577,1565,3639
20241209,121600,1686578991,1565,1566,1566,1565,300
20241209,121500,1686109444,1566,1566,1566,1566,2100
20241209,121400,1682820844,1565,1565,1565,1565,0
20241209,121300,1682820844,1565,1565,1565,1565,0
20241209,121200,1682820844,1565,1565,1566,1565,6100
20241209,121100,1673274282,1565,1565,1565,1565,0
20241209,121000,1673274282,1565,1565,1565,1565,0
20241209,120900,1673274282,1565,1565,1565,1565,0
20241209,120800,1673274282,1565,1566,1566,1565,805
20241209,120700,1672014331,1566,1567,1574,1566,780
20241209,120600,1670791311,1566,1566,1566,1566,5
20241209,120500,1670783481,1574,1574,1574,1574,1
20241209,120400,1670781907,1566,1566,1566,1566,0
20241209,120300,1670781907,1566,1566,1566,1566,23
20241209,120200,1670745889,1566,1566,1566,1566,8
20241209,120100,1670733361,1566,1566,1566,1566,0
20241209,120000,1670733361,1566,1566,1566,1566,0
20241209,115900,1670733361,1566,1566,1566,1566,0
20241209,115800,1670733361,1566,1566,1566,1566,0
20241209,115700,1670733361,1566,1566,1566,1566,50
20241209,115600,1670655061,1566,1576,1576,1566,875
20241209,115500,1669276977,1576,1575,1576,1575,1423
20241209,115400,1667034593,1574,1572,1574,1572,2277
20241209,115300,1663450739,1570,1570,1570,1570,2249
20241209,115200,1659919809,1566,1566,1566,1566,0
20241209,115100,1659919809,1566,1566,1566,1566,1170
20241209,115000,1658087589,1565,1564,1565,1564,310
20241209,114900,1657602744,1564,1566,1566,1564,2325
20241209,114800,1653964759,1570,1570,1570,1570,0
20241209,114700,1653964759,1570,1570,1570,1570,7
20241209,114600,1653953769,1564,1564,1564,1564,20
20241209,114500,1653922489,1564,1570,1570,1564,54
20241209,114400,1653838027,1564,1565,1565,1564,1689
20241209,114300,1651196399,1565,1565,1565,1565,1028
20241209,114200,1649587579,1566,1566,1566,1564,2790
20241209,114100,1645221517,1566,1570,1572,1566,643
20241209,114000,1644212130,1572,1573,1574,1570,2289
20241209,113900,1640614950,1574,1573,1574,1573,980
20241209,113800,1639073373,1574,1574,1574,1574,25
20241209,113700,1639034023,1578,1578,1578,1573,1540
20241209,113600,1636610105,1574,1574,1574,1574,4
20241209,113500,1636603809,1574,1574,1574,1574,550
20241209,113400,1635738109,1581,1581,1581,1581,0
20241209,113300,1635738109,1581,1581,1581,1581,30
20241209,113200,1635690679,1584,1572,1584,1572,217
20241209,113100,1635349543,1572,1572,1572,1572,70
20241209,113000,1635239503,1572,1572,1572,1572,2
20241209,112900,1635236359,1572,1572,1572,1572,1
20241209,112800,1635234787,1572,1572,1572,1571,1069
20241209,112700,1633554326,1572,1574,1574,1571,3461
20241209,112600,1628112210,1574,1578,1578,1574,722
20241209,112500,1626973014,1590,1590,1590,1590,0
20241209,112400,1626973014,1590,1590,1590,1590,18
20241209,112300,1626944394,1593,1593,1593,1593,100
20241209,112200,1626785094,1593,1594,1594,1593,220
20241209,112100,1626434614,1597,1597,1597,1597,0
20241209,112000,1626434614,1597,1597,1597,1597,0
20241209,111900,1626434614,1597,1592,1597,1592,153
20241209,111800,1626190934,1597,1597,1597,1597,0
20241209,111700,1626190934,1597,1607,1607,1597,402
20241209,111600,1625548390,1603,1573,1603,1573,6719
20241209,111500,1614803895,1565,1565,1565,1565,548
20241209,111400,1613946275,1565,1566,1566,1565,2527
20241209,111300,1609990010,1566,1566,1566,1566,2035
20241209,111200,1606803200,1573,1566,1573,1566,1423
20241209,111100,1604574775,1566,1574,1574,1566,1327
20241209,111000,1602492675,1574,1576,1576,1574,1269
20241209,110900,1600493191,1576,1574,1581,1574,6823
20241209,110800,1589743746,1574,1576,1576,1551,14228
20241209,110700,1567470478,1576,1586,1586,1575,6805
20241209,110600,1556707006,1586,1590,1590,1585,10454
20241209,110500,1540130246,1590,1591,1591,1590,2581
20241209,110400,1536025991,1590,1590,1590,1590,50
20241209,110300,1535946491,1590,1591,1600,1586,5655
20241209,110200,1526950017,1592,1594,1605,1591,5278
20241209,110100,1518540274,1594,1603,1605,1594,6768
20241209,110000,1507738559,1596,1595,1605,1595,5707
20241209,105900,1498629863,1595,1604,1604,1595,826
20241209,105800,1497310659,1604,1605,1605,1604,2303
20241209,105700,1493616501,1604,1603,1620,1593,9936
20241209,105600,1477702538,1590,1612,1621,1589,17220
20241209,105500,1450076923,1612,1630,1636,1612,13694
20241209,105400,1427831602,1630,1654,1654,1621,10279
20241209,105300,1411047715,1643,1644,1658,1643,1667
20241209,105200,1408305473,1644,1647,1662,1643,4558
20241209,105100,1400798877,1644,1651,1662,1644,3093
20241209,105000,1395703676,1650,1663,1675,1648,9208
20241209,104900,1380500380,1652,1655,1663,1651,8017
20241209,104800,1367235572,1657,1657,1658,1655,3785
20241209,104700,1360967362,1657,1663,1671,1657,9393
20241209,104600,1345384698,1671,1684,1692,1659,30538
20241209,104500,1294266696,1684,1689,1698,1682,7100
20241209,104400,1282265627,1689,1690,1696,1677,7991
20241209,104300,1268778322,1691,1687,1691,1651,38230
20241209,104200,1204958410,1687,1698,1714,1687,25317
20241209,104100,1162043885,1707,1730,1730,1690,72197
20241209,104000,1038912536,1733,1820,1849,1708,135111
20241209,103900,799129928,1821,1713,1850,1691,176190
20241209,103800,492396649,1712,1630,1750,1621,117041
20241209,103700,292236694,1621,1672,1672,1620,29894
20241209,103600,242982141,1668,1700,1726,1668,48337
20241209,103500,161410012,1750,1750,1750,1750,0
20241209,103400,161410012,1750,1712,1750,1651,6010
20241209,103300,151006439,1710,1635,1710,1635,16530
20241209,103200,123405849,1635,1634,1635,1631,2874
20241209,103100,118714440,1624,1624,1624,1624,557
20241209,103000,117809872,1626,1634,1641,1626,6751
20241209,102900,106751474,1634,1634,1634,1634,110
20241209,102800,106571734,1634,1630,1634,1630,1230
20241209,102700,104562834,1630,1630,1630,1630,712
20241209,102600,103402274,1634,1634,1634,1634,0
20241209,102500,103402274,1634,1634,1634,1634,0
20241209,102400,103402274,1634,1634,1634,1634,0
20241209,102300,103402274,1634,1634,1634,1634,40
20241209,102200,103336914,1640,1640,1640,1640,0
20241209,102100,103336914,1640,1640,1640,1640,0
20241209,102000,103336914,1640,1640,1640,1640,0
20241209,101900,103336914,1640,1640,1640,1640,0
20241209,101800,103336914,1640,1640,1640,1630,1345
20241209,101700,101136114,1642,1620,1642,1620,1003
20241209,101600,99511188,1586,1586,1586,1586,200
20241209,101500,99193988,1619,1606,1619,1604,2079
20241209,101400,95855397,1605,1600,1605,1600,3545
20241209,101300,90171563,1601,1601,1601,1601,1
20241209,101200,90169962,1601,1601,1601,1601,50
20241209,101100,90089912,1601,1571,1601,1571,3
20241209,101000,90085140,1568,1568,1568,1568,1
20241209,100900,90083572,1601,1601,1601,1601,5
20241209,100800,90075567,1601,1601,1601,1601,1
20241209,100700,90073966,1601,1601,1601,1601,0
20241209,100600,90073966,1601,1601,1601,1601,0
20241209,100500,90073966,1601,1601,1601,1601,0
20241209,100400,90073966,1601,1601,1601,1601,0
20241209,100300,90073966,1601,1601,1601,1601,9
20241209,100200,90059557,1602,1602,1602,1602,1
20241209,100100,90057955,1600,1600,1600,1600,0
20241209,100000,90057955,1600,1600,1600,1600,339
20241209,095900,89515555,1590,1590,1590,1590,0
20241209,095800,89515555,1590,1589,1590,1589,2941
20241209,095700,84840866,1589,1580,1589,1580,1602
20241209,095600,82303112,1579,1562,1579,1562,326
20241209,095500,81791526,1561,1561,1561,1561,0
20241209,095400,81791526,1561,1560,1561,1560,1370
20241209,095300,79653926,1559,1558,1559,1558,900
20241209,095200,78251026,1557,1557,1557,1557,0
20241209,095100,78251026,1557,1545,1557,1545,1322
20241209,095000,76207900,1558,1559,1559,1558,1276
20241209,094900,74218621,1558,1558,1558,1558,290
20241209,094800,73766801,1545,1559,1559,1545,1075
20241209,094700,72091702,1559,1558,1559,1558,10
20241209,094600,72076113,1559,1559,1559,1559,0
20241209,094500,72076113,1559,1559,1559,1559,0
20241209,094400,72076113,1559,1559,1559,1559,0
20241209,094300,72076113,1559,1559,1559,1559,10
20241209,094200,72060523,1544,1544,1544,1544,0
20241209,094100,72060523,1544,1546,1546,1544,603
20241209,094000,71128936,1551,1551,1551,1551,2327
20241209,093900,67519759,1551,1551,1551,1551,158
20241209,093800,67274701,1551,1551,1551,1551,0
20241209,093700,67274701,1551,1551,1551,1551,0
20241209,093600,67274701,1551,1551,1551,1551,0
20241209,093500,67274701,1551,1551,1551,1551,64
20241209,093400,67175437,1551,1551,1551,1551,0
20241209,093300,67175437,1551,1551,1551,1551,0
20241209,093200,67175437,1551,1551,1551,1551,10
20241209,093100,67159927,1543,1544,1544,1543,999
20241209,093000,65618447,1545,1550,1550,1545,38
20241209,092900,65559697,1550,1550,1550,1550,1
20241209,092800,65558147,1551,1551,1551,1551,2
20241209,092700,65555045,1551,1551,1551,1551,1003
20241209,092600,63999392,1541,1543,1543,1541,4000
20241209,092500,57834355,1541,1542,1542,1541,4116
20241209,092400,51490886,1542,1549,1549,1542,1187
20241209,092300,49659205,1549,1554,1554,1549,547
20241209,092200,48810683,1554,1555,1556,1554,2188
20241209,092100,45406407,1555,1558,1558,1555,2421
20241209,092000,41635081,1559,1589,1589,1559,458
20241209,091900,40908339,1586,1590,1590,1586,5127
20241209,091800,32758687,1590,1585,1590,1585,200
20241209,091700,32441637,1584,1584,1585,1584,1063
20241209,091600,30757474,1584,1584,1584,1584,0
20241209,091500,30757474,1584,1582,1584,1582,2000
20241209,091400,27591584,1584,1584,1584,1584,71
20241209,091300,27479120,1584,1584,1584,1584,61
20241209,091200,27382496,1565,1565,1565,1565,566
20241209,091100,26496706,1565,1565,1565,1565,500
20241209,091000,25714206,1565,1565,1565,1565,212
20241209,090900,25382426,1565,1560,1565,1560,1034
20241209,090800,23768931,1560,1560,1560,1560,405
20241209,090700,23137131,1550,1550,1550,1550,506
20241209,090600,22352831,1550,1550,1551,1550,1397
20241209,090500,20187471,1550,1560,1560,1544,4023
20241209,090400,13947046,1560,1585,1585,1550,5487
20241209,090300,5403255,1575,1581,1581,1575,240
20241209,090200,5025169,1585,1595,1595,1585,832
20241209,090100,3702334,1599,1599,1599,1599,0
20241209,090000,3702334,1599,1600,1600,1595,2314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194800 2026587097 1530 1530 1530 1530 10903
3 20241209 194700 2026587097 1530 1530 1530 1530 0
4 20241209 194600 2026587097 1530 1530 1530 1530 0
5 20241209 194500 2026587097 1530 1530 1530 1530 0
6 20241209 194400 2026587097 1530 1530 1530 1530 0
7 20241209 194300 2026587097 1530 1530 1530 1530 0
8 20241209 194200 2026587097 1530 1530 1530 1530 0
9 20241209 194100 2026587097 1530 1530 1530 1530 0
10 20241209 194000 2026587097 1530 1530 1530 1530 0
11 20241209 193900 2026587097 1530 1530 1530 1530 0
12 20241209 193800 2026587097 1530 1530 1530 1530 0
13 20241209 193700 2026587097 1530 1530 1530 1530 0
14 20241209 193600 2026587097 1530 1530 1530 1530 0
15 20241209 193500 2026587097 1530 1530 1530 1530 0
16 20241209 193400 2026587097 1530 1530 1530 1530 0
17 20241209 193300 2026587097 1530 1530 1530 1530 0
18 20241209 193200 2026587097 1530 1530 1530 1530 0
19 20241209 193100 2026587097 1530 1530 1530 1530 0
20 20241209 193000 2026587097 1530 1530 1530 1530 0
21 20241209 192900 2026587097 1530 1530 1530 1530 0
22 20241209 192800 2026587097 1530 1530 1530 1530 0
23 20241209 192700 2026587097 1530 1530 1530 1530 0
24 20241209 192600 2026587097 1530 1530 1530 1530 0
25 20241209 192500 2026587097 1530 1530 1530 1530 0
26 20241209 192400 2026587097 1530 1530 1530 1530 0
27 20241209 192300 2026587097 1530 1530 1530 1530 0
28 20241209 192200 2026587097 1530 1530 1530 1530 0
29 20241209 192100 2026587097 1530 1530 1530 1530 0
30 20241209 192000 2026587097 1530 1530 1530 1530 0
31 20241209 191900 2026587097 1530 1530 1530 1530 0
32 20241209 191800 2026587097 1530 1530 1530 1530 10903
33 20241209 191700 2026587097 1530 1530 1530 1530 0
34 20241209 191600 2026587097 1530 1530 1530 1530 0
35 20241209 191500 2026587097 1530 1530 1530 1530 0
36 20241209 191400 2026587097 1530 1530 1530 1530 0
37 20241209 191300 2026587097 1530 1530 1530 1530 0
38 20241209 191200 2026587097 1530 1530 1530 1530 0
39 20241209 191100 2026587097 1530 1530 1530 1530 0
40 20241209 191000 2026587097 1530 1530 1530 1530 0
41 20241209 190900 2026587097 1530 1530 1530 1530 0
42 20241209 190800 2026587097 1530 1530 1530 1530 0
43 20241209 190700 2026587097 1530 1530 1530 1530 0
44 20241209 190600 2026587097 1530 1530 1530 1530 0
45 20241209 190500 2026587097 1530 1530 1530 1530 0
46 20241209 190400 2026587097 1530 1530 1530 1530 0
47 20241209 190300 2026587097 1530 1530 1530 1530 0
48 20241209 190200 2026587097 1530 1530 1530 1530 0
49 20241209 190100 2026587097 1530 1530 1530 1530 0
50 20241209 190000 2026587097 1530 1530 1530 1530 0
51 20241209 185900 2026587097 1530 1530 1530 1530 0
52 20241209 185800 2026587097 1530 1530 1530 1530 0
53 20241209 185700 2026587097 1530 1530 1530 1530 0
54 20241209 185600 2026587097 1530 1530 1530 1530 0
55 20241209 185500 2026587097 1530 1530 1530 1530 0
56 20241209 185400 2026587097 1530 1530 1530 1530 0
57 20241209 185300 2026587097 1530 1530 1530 1530 0
58 20241209 185200 2026587097 1530 1530 1530 1530 0
59 20241209 185100 2026587097 1530 1530 1530 1530 0
60 20241209 185000 2026587097 1530 1530 1530 1530 0
61 20241209 184900 2026587097 1530 1530 1530 1530 0
62 20241209 184800 2026587097 1530 1530 1530 1530 10903
63 20241209 184700 2026587097 1530 1530 1530 1530 0
64 20241209 184600 2026587097 1530 1530 1530 1530 0
65 20241209 184500 2026587097 1530 1530 1530 1530 0
66 20241209 184400 2026587097 1530 1530 1530 1530 0
67 20241209 184300 2026587097 1530 1530 1530 1530 0
68 20241209 184200 2026587097 1530 1530 1530 1530 0
69 20241209 184100 2026587097 1530 1530 1530 1530 0
70 20241209 184000 2026587097 1530 1530 1530 1530 0
71 20241209 183900 2026587097 1530 1530 1530 1530 0
72 20241209 183800 2026587097 1530 1530 1530 1530 0
73 20241209 183700 2026587097 1530 1530 1530 1530 0
74 20241209 183600 2026587097 1530 1530 1530 1530 0
75 20241209 183500 2026587097 1530 1530 1530 1530 0
76 20241209 183400 2026587097 1530 1530 1530 1530 0
77 20241209 183300 2026587097 1530 1530 1530 1530 0
78 20241209 183200 2026587097 1530 1530 1530 1530 0
79 20241209 183100 2026587097 1530 1530 1530 1530 0
80 20241209 183000 2026587097 1530 1530 1530 1530 0
81 20241209 182900 2026587097 1530 1530 1530 1530 0
82 20241209 182800 2026587097 1530 1530 1530 1530 0
83 20241209 182700 2026587097 1530 1530 1530 1530 0
84 20241209 182600 2026587097 1530 1530 1530 1530 0
85 20241209 182500 2026587097 1530 1530 1530 1530 0
86 20241209 182400 2026587097 1530 1530 1530 1530 0
87 20241209 182300 2026587097 1530 1530 1530 1530 0
88 20241209 182200 2026587097 1530 1530 1530 1530 0
89 20241209 182100 2026587097 1530 1530 1530 1530 0
90 20241209 182000 2026587097 1530 1530 1530 1530 0
91 20241209 181900 2026587097 1530 1530 1530 1530 0
92 20241209 181800 2026587097 1530 1530 1530 1530 10903
93 20241209 181700 2026587097 1530 1530 1530 1530 0
94 20241209 181600 2026587097 1530 1530 1530 1530 0
95 20241209 181500 2026587097 1530 1530 1530 1530 0
96 20241209 181400 2026587097 1530 1530 1530 1530 0
97 20241209 181300 2026587097 1530 1530 1530 1530 0
98 20241209 181200 2026587097 1530 1530 1530 1530 0
99 20241209 181100 2026587097 1530 1530 1530 1530 0
100 20241209 181000 2026587097 1530 1530 1530 1530 0
101 20241209 180900 2026587097 1530 1530 1530 1530 0
102 20241209 180800 2026587097 1530 1530 1530 1530 0
103 20241209 180700 2026587097 1530 1530 1530 1530 0
104 20241209 180600 2026587097 1530 1530 1530 1530 0
105 20241209 180500 2026587097 1530 1530 1530 1530 0
106 20241209 180400 2026587097 1530 1530 1530 1530 0
107 20241209 180300 2026587097 1530 1530 1530 1530 0
108 20241209 180200 2026587097 1530 1530 1530 1530 0
109 20241209 180100 2026587097 1530 1530 1530 1530 0
110 20241209 180000 2026587097 1530 1530 1530 1530 0
111 20241209 175900 2026587097 1530 1530 1530 1530 0
112 20241209 175800 2026587097 1530 1530 1530 1530 0
113 20241209 175700 2026587097 1530 1530 1530 1530 0
114 20241209 175600 2026587097 1530 1530 1530 1530 0
115 20241209 175500 2026587097 1530 1530 1530 1530 0
116 20241209 175400 2026587097 1530 1530 1530 1530 0
117 20241209 175300 2026587097 1530 1530 1530 1530 0
118 20241209 175200 2026587097 1530 1530 1530 1530 0
119 20241209 175100 2026587097 1530 1530 1530 1530 0
120 20241209 175000 2026587097 1530 1530 1530 1530 0
121 20241209 174900 2026587097 1530 1530 1530 1530 0
122 20241209 174800 2026587097 1530 1530 1530 1530 10903
123 20241209 174700 2026587097 1530 1530 1530 1530 0
124 20241209 174600 2026587097 1530 1530 1530 1530 0
125 20241209 174500 2026587097 1530 1530 1530 1530 0
126 20241209 174400 2026587097 1530 1530 1530 1530 0
127 20241209 174300 2026587097 1530 1530 1530 1530 0
128 20241209 174200 2026587097 1530 1530 1530 1530 0
129 20241209 174100 2026587097 1530 1530 1530 1530 0
130 20241209 174000 2026587097 1530 1530 1530 1530 0
131 20241209 173900 2026587097 1530 1530 1530 1530 0
132 20241209 173800 2026587097 1530 1530 1530 1530 0
133 20241209 173700 2026587097 1530 1530 1530 1530 0
134 20241209 173600 2026587097 1530 1530 1530 1530 0
135 20241209 173500 2026587097 1530 1530 1530 1530 0
136 20241209 173400 2026587097 1530 1530 1530 1530 0
137 20241209 173300 2026587097 1530 1530 1530 1530 0
138 20241209 173200 2026587097 1530 1530 1530 1530 0
139 20241209 173100 2026587097 1530 1530 1530 1530 0
140 20241209 173000 2026587097 1530 1530 1530 1530 0
141 20241209 172900 2026587097 1530 1530 1530 1530 0
142 20241209 172800 2026587097 1530 1530 1530 1530 0
143 20241209 172700 2026587097 1530 1530 1530 1530 0
144 20241209 172600 2026587097 1530 1530 1530 1530 0
145 20241209 172500 2026587097 1530 1530 1530 1530 0
146 20241209 172400 2026587097 1530 1530 1530 1530 0
147 20241209 172300 2026587097 1530 1530 1530 1530 0
148 20241209 172200 2026587097 1530 1530 1530 1530 0
149 20241209 172100 2026587097 1530 1530 1530 1530 0
150 20241209 172000 2026587097 1530 1530 1530 1530 0
151 20241209 171900 2026587097 1530 1530 1530 1530 0
152 20241209 171800 2026587097 1530 1530 1530 1530 10903
153 20241209 171700 2026587097 1530 1530 1530 1530 0
154 20241209 171600 2026587097 1530 1530 1530 1530 0
155 20241209 171500 2026587097 1530 1530 1530 1530 0
156 20241209 171400 2026587097 1530 1530 1530 1530 0
157 20241209 171300 2026587097 1530 1530 1530 1530 0
158 20241209 171200 2026587097 1530 1530 1530 1530 0
159 20241209 171100 2026587097 1530 1530 1530 1530 0
160 20241209 171000 2026587097 1530 1530 1530 1530 0
161 20241209 170900 2026587097 1530 1530 1530 1530 0
162 20241209 170800 2026587097 1530 1530 1530 1530 0
163 20241209 170700 2026587097 1530 1530 1530 1530 0
164 20241209 170600 2026587097 1530 1530 1530 1530 0
165 20241209 170500 2026587097 1530 1530 1530 1530 0
166 20241209 170400 2026587097 1530 1530 1530 1530 0
167 20241209 170300 2026587097 1530 1530 1530 1530 0
168 20241209 170200 2026587097 1530 1530 1530 1530 0
169 20241209 170100 2026587097 1530 1530 1530 1530 0
170 20241209 170000 2026587097 1530 1530 1530 1530 0
171 20241209 165900 2026587097 1530 1530 1530 1530 0
172 20241209 165800 2026587097 1530 1530 1530 1530 0
173 20241209 165700 2026587097 1530 1530 1530 1530 0
174 20241209 165600 2026587097 1530 1530 1530 1530 0
175 20241209 165500 2026587097 1530 1530 1530 1530 0
176 20241209 165400 2026587097 1530 1530 1530 1530 0
177 20241209 165300 2026587097 1530 1530 1530 1530 0
178 20241209 165200 2026587097 1530 1530 1530 1530 0
179 20241209 165100 2026587097 1530 1530 1530 1530 0
180 20241209 165000 2026587097 1530 1530 1530 1530 0
181 20241209 164900 2026587097 1530 1530 1530 1530 0
182 20241209 164800 2026587097 1530 1530 1530 1530 10903
183 20241209 164700 2026587097 1530 1530 1530 1530 0
184 20241209 164600 2026587097 1530 1530 1530 1530 0
185 20241209 164500 2026587097 1530 1530 1530 1530 0
186 20241209 164400 2026587097 1530 1530 1530 1530 0
187 20241209 164300 2026587097 1530 1530 1530 1530 0
188 20241209 164200 2026587097 1530 1530 1530 1530 0
189 20241209 164100 2026587097 1530 1530 1530 1530 0
190 20241209 164000 2026587097 1530 1530 1530 1530 0
191 20241209 163900 2026587097 1530 1530 1530 1530 0
192 20241209 163800 2026587097 1530 1530 1530 1530 0
193 20241209 163700 2026587097 1530 1530 1530 1530 0
194 20241209 163600 2026587097 1530 1530 1530 1530 0
195 20241209 163500 2026587097 1530 1530 1530 1530 0
196 20241209 163400 2026587097 1530 1530 1530 1530 0
197 20241209 163300 2026587097 1530 1530 1530 1530 0
198 20241209 163200 2026587097 1530 1530 1530 1530 0
199 20241209 163100 2026587097 1530 1530 1530 1530 0
200 20241209 163000 2026587097 1530 1530 1530 1530 0
201 20241209 162900 2026587097 1530 1530 1530 1530 0
202 20241209 162800 2026587097 1530 1530 1530 1530 0
203 20241209 162700 2026587097 1530 1530 1530 1530 0
204 20241209 162600 2026587097 1530 1530 1530 1530 0
205 20241209 162500 2026587097 1530 1530 1530 1530 0
206 20241209 162400 2026587097 1530 1530 1530 1530 0
207 20241209 162300 2026587097 1530 1530 1530 1530 0
208 20241209 162200 2026587097 1530 1530 1530 1530 0
209 20241209 162100 2026587097 1530 1530 1530 1530 0
210 20241209 162000 2026587097 1530 1530 1530 1530 0
211 20241209 161900 2026587097 1530 1530 1530 1530 0
212 20241209 161800 2026587097 1530 1530 1530 1530 10903
213 20241209 161700 2026587097 1530 1530 1530 1530 0
214 20241209 161600 2026587097 1530 1530 1530 1530 0
215 20241209 161500 2026587097 1530 1530 1530 1530 0
216 20241209 161400 2026587097 1530 1530 1530 1530 0
217 20241209 161300 2026587097 1530 1530 1530 1530 0
218 20241209 161200 2026587097 1530 1530 1530 1530 0
219 20241209 161100 2026587097 1530 1530 1530 1530 0
220 20241209 161000 2026587097 1530 1530 1530 1530 0
221 20241209 160900 2026587097 1530 1530 1530 1530 0
222 20241209 160800 2026587097 1530 1530 1530 1530 0
223 20241209 160700 2026587097 1530 1530 1530 1530 0
224 20241209 160600 2026587097 1530 1530 1530 1530 0
225 20241209 160500 2026587097 1530 1530 1530 1530 0
226 20241209 160400 2026587097 1530 1530 1530 1530 0
227 20241209 160300 2026587097 1530 1530 1530 1530 0
228 20241209 160200 2026587097 1530 1530 1530 1530 0
229 20241209 160100 2026587097 1530 1530 1530 1530 0
230 20241209 160000 2026587097 1530 1530 1530 1530 0
231 20241209 155900 2026587097 1530 1530 1530 1530 0
232 20241209 155800 2026587097 1530 1530 1530 1530 0
233 20241209 155700 2026587097 1530 1530 1530 1530 0
234 20241209 155600 2026587097 1530 1530 1530 1530 0
235 20241209 155500 2026587097 1530 1530 1530 1530 0
236 20241209 155400 2026587097 1530 1530 1530 1530 0
237 20241209 155300 2026587097 1530 1530 1530 1530 0
238 20241209 155200 2026587097 1530 1530 1530 1530 0
239 20241209 155100 2026587097 1530 1530 1530 1530 0
240 20241209 155000 2026587097 1530 1530 1530 1530 0
241 20241209 154900 2026587097 1530 1530 1530 1530 0
242 20241209 154800 2026587097 1530 1530 1530 1530 10903
243 20241209 154700 2026587097 1530 1530 1530 1530 0
244 20241209 154600 2026587097 1530 1530 1530 1530 0
245 20241209 154500 2026587097 1530 1530 1530 1530 0
246 20241209 154400 2026587097 1530 1530 1530 1530 0
247 20241209 154300 2026587097 1530 1530 1530 1530 0
248 20241209 154200 2026587097 1530 1530 1530 1530 0
249 20241209 154100 2026587097 1530 1530 1530 1530 0
250 20241209 154000 2026587097 1530 1530 1530 1530 0
251 20241209 153900 2026587097 1530 1530 1530 1530 0
252 20241209 153800 2026587097 1530 1530 1530 1530 0
253 20241209 153700 2026587097 1530 1530 1530 1530 0
254 20241209 153600 2026587097 1530 1530 1530 1530 0
255 20241209 153500 2026587097 1530 1530 1530 1530 0
256 20241209 153400 2026587097 1530 1530 1530 1530 0
257 20241209 153300 2026587097 1530 1530 1530 1530 0
258 20241209 153200 2026587097 1530 1530 1530 1530 0
259 20241209 153100 2026587097 1530 1530 1530 1530 0
260 20241209 153000 2026587097 1530 1530 1530 1530 10903
261 20241209 152900 2009905507 1536 1536 1536 1536 0
262 20241209 152800 2009905507 1536 1536 1536 1536 0
263 20241209 152700 2009905507 1536 1536 1536 1536 0
264 20241209 152600 2009905507 1536 1536 1536 1536 0
265 20241209 152500 2009905507 1536 1536 1536 1536 0
266 20241209 152400 2009905507 1536 1536 1536 1536 0
267 20241209 152300 2009905507 1536 1536 1536 1536 0
268 20241209 152200 2009905507 1536 1536 1536 1536 0
269 20241209 152100 2009905507 1536 1536 1536 1536 0
270 20241209 152000 2009905507 1536 1536 1536 1536 0
271 20241209 151900 2009905507 1536 1537 1540 1535 3080
272 20241209 151800 2005173349 1537 1540 1540 1537 341
273 20241209 151700 2004648818 1540 1540 1540 1540 100
274 20241209 151600 2004494818 1542 1542 1542 1542 117
275 20241209 151500 2004314404 1542 1542 1542 1542 172
276 20241209 151400 2004049180 1540 1540 1540 1540 0
277 20241209 151300 2004049180 1540 1540 1540 1540 299
278 20241209 151200 2003588720 1535 1535 1539 1535 653
279 20241209 151100 2002583965 1535 1536 1536 1535 644
280 20241209 151000 2001595424 1535 1537 1537 1535 1586
281 20241209 150900 1999159459 1535 1535 1535 1535 0
282 20241209 150800 1999159459 1535 1535 1535 1535 0
283 20241209 150700 1999159459 1535 1535 1535 1535 201
284 20241209 150600 1998850924 1540 1540 1540 1540 1122
285 20241209 150500 1997123044 1538 1535 1538 1535 1476
286 20241209 150400 1994855758 1535 1530 1535 1530 1163
287 20241209 150300 1993070603 1530 1529 1530 1529 19
288 20241209 150200 1993041534 1534 1534 1534 1534 15
289 20241209 150100 1993018524 1536 1536 1536 1536 0
290 20241209 150000 1993018524 1536 1536 1536 1536 1
291 20241209 145900 1993016988 1536 1535 1536 1528 289
292 20241209 145800 1992574686 1527 1527 1527 1527 0
293 20241209 145700 1992574686 1527 1536 1536 1527 76
294 20241209 145600 1992458130 1526 1526 1526 1526 0
295 20241209 145500 1992458130 1526 1526 1526 1526 800
296 20241209 145400 1991237330 1541 1534 1541 1534 202
297 20241209 145300 1990927448 1534 1534 1534 1534 0
298 20241209 145200 1990927448 1534 1525 1534 1524 3734
299 20241209 145100 1985226692 1527 1527 1527 1527 2715
300 20241209 145000 1981080887 1527 1527 1527 1527 99
301 20241209 144900 1980929714 1527 1527 1527 1527 2675
302 20241209 144800 1976844989 1527 1528 1528 1527 165
303 20241209 144700 1976592920 1531 1528 1531 1528 2995
304 20241209 144600 1972015840 1531 1531 1531 1531 0
305 20241209 144500 1972015840 1531 1532 1532 1531 1745
306 20241209 144400 1969343727 1544 1544 1544 1544 1
307 20241209 144300 1969342183 1542 1539 1542 1539 1052
308 20241209 144200 1967721876 1539 1538 1539 1531 1508
309 20241209 144100 1965407510 1539 1539 1539 1539 153
310 20241209 144000 1965172043 1539 1533 1539 1533 560
311 20241209 143900 1964311363 1533 1534 1534 1533 710
312 20241209 143800 1963222603 1535 1535 1535 1535 1626
313 20241209 143700 1960726693 1544 1544 1544 1544 2
314 20241209 143600 1960723605 1535 1535 1535 1535 10428
315 20241209 143500 1944716625 1535 1537 1537 1535 2032
316 20241209 143400 1941597495 1535 1535 1535 1535 0
317 20241209 143300 1941597495 1535 1539 1539 1535 4769
318 20241209 143200 1934272053 1539 1539 1539 1539 4
319 20241209 143100 1934265897 1539 1539 1539 1539 19
320 20241209 143000 1934236656 1539 1539 1539 1539 648
321 20241209 142900 1933239384 1539 1539 1539 1539 0
322 20241209 142800 1933239384 1539 1540 1540 1539 30
323 20241209 142700 1933193209 1540 1541 1541 1539 125
324 20241209 142600 1933000774 1539 1541 1541 1539 628
325 20241209 142500 1932033677 1539 1540 1540 1539 5745
326 20241209 142400 1923186496 1540 1540 1540 1540 1
327 20241209 142300 1923184956 1540 1542 1542 1540 27426
328 20241209 142200 1880934045 1542 1542 1542 1542 20
329 20241209 142100 1880903205 1542 1543 1543 1542 6000
330 20241209 142000 1871651014 1544 1551 1551 1543 4740
331 20241209 141900 1864331906 1550 1548 1550 1548 2141
332 20241209 141800 1861013882 1545 1545 1545 1545 1609
333 20241209 141700 1858527977 1545 1545 1545 1545 0
334 20241209 141600 1858527977 1545 1545 1545 1545 10
335 20241209 141500 1858512527 1545 1546 1546 1545 1040
336 20241209 141400 1856904727 1544 1544 1544 1544 0
337 20241209 141300 1856904727 1544 1544 1544 1544 0
338 20241209 141200 1856904727 1544 1544 1544 1544 250
339 20241209 141100 1856518727 1558 1558 1558 1558 0
340 20241209 141000 1856518727 1558 1558 1558 1558 3000
341 20241209 140900 1851844727 1543 1543 1543 1543 0
342 20241209 140800 1851844727 1543 1543 1543 1543 354
343 20241209 140700 1851298505 1543 1545 1545 1543 1000
344 20241209 140600 1849754902 1558 1558 1558 1558 0
345 20241209 140500 1849754902 1558 1549 1558 1549 1487
346 20241209 140400 1847448984 1544 1544 1544 1544 4119
347 20241209 140300 1841089248 1544 1544 1544 1544 0
348 20241209 140200 1841089248 1544 1544 1554 1544 2478
349 20241209 140100 1837260216 1544 1545 1545 1544 540
350 20241209 140000 1836425956 1545 1545 1545 1545 1000
351 20241209 135900 1834880956 1545 1545 1545 1545 20
352 20241209 135800 1834850056 1545 1545 1545 1545 0
353 20241209 135700 1834850056 1545 1545 1545 1545 100
354 20241209 135600 1834695556 1545 1555 1555 1545 448
355 20241209 135500 1834003376 1555 1545 1555 1544 1774
356 20241209 135400 1831263327 1545 1546 1546 1545 280
357 20241209 135300 1830830720 1545 1545 1545 1545 0
358 20241209 135200 1830830720 1545 1545 1545 1545 0
359 20241209 135100 1830830720 1545 1545 1545 1545 5000
360 20241209 135000 1823105720 1545 1545 1545 1545 116
361 20241209 134900 1822926500 1550 1550 1550 1550 200
362 20241209 134800 1822616500 1552 1552 1552 1552 0
363 20241209 134700 1822616500 1552 1552 1552 1552 2
364 20241209 134600 1822613396 1553 1553 1553 1553 0
365 20241209 134500 1822613396 1553 1554 1554 1553 1444
366 20241209 134400 1820369820 1553 1553 1553 1553 1
367 20241209 134300 1820368267 1543 1543 1543 1543 0
368 20241209 134200 1820368267 1543 1543 1543 1543 0
369 20241209 134100 1820368267 1543 1543 1543 1543 0
370 20241209 134000 1820368267 1543 1543 1543 1543 0
371 20241209 133900 1820368267 1543 1543 1543 1543 0
372 20241209 133800 1820368267 1543 1544 1544 1543 3479
373 20241209 133700 1814997771 1544 1544 1545 1544 1908
374 20241209 133600 1812050383 1545 1545 1545 1545 0
375 20241209 133500 1812050383 1545 1545 1545 1545 7
376 20241209 133400 1812039568 1545 1545 1545 1545 1
377 20241209 133300 1812038023 1545 1545 1545 1545 4
378 20241209 133200 1812031843 1545 1545 1545 1545 195
379 20241209 133100 1811730568 1545 1545 1545 1545 0
380 20241209 133000 1811730568 1545 1548 1548 1545 7804
381 20241209 132900 1799663270 1550 1550 1550 1549 2110
382 20241209 132800 1796393870 1550 1550 1550 1550 292
383 20241209 132700 1795941270 1550 1550 1550 1550 1200
384 20241209 132600 1794081270 1550 1550 1550 1550 100
385 20241209 132500 1793926270 1550 1550 1550 1550 0
386 20241209 132400 1793926270 1550 1550 1550 1550 0
387 20241209 132300 1793926270 1550 1550 1550 1550 777
388 20241209 132200 1792721920 1558 1558 1558 1558 11
389 20241209 132100 1792704782 1551 1551 1551 1551 0
390 20241209 132000 1792704782 1551 1551 1551 1551 2100
391 20241209 131900 1789447682 1551 1551 1551 1551 100
392 20241209 131800 1789292582 1550 1550 1550 1550 1752
393 20241209 131700 1786576982 1550 1551 1551 1550 6000
394 20241209 131600 1777276882 1550 1550 1550 1550 400
395 20241209 131500 1776656882 1550 1557 1557 1550 296
396 20241209 131400 1776197942 1558 1558 1558 1558 1
397 20241209 131300 1776196384 1557 1557 1557 1557 24
398 20241209 131200 1776159016 1557 1557 1557 1557 11
399 20241209 131100 1776141889 1558 1558 1558 1558 600
400 20241209 131000 1775207089 1558 1546 1558 1546 102
401 20241209 130900 1775049373 1546 1550 1550 1545 4395
402 20241209 130800 1768254186 1550 1556 1556 1550 301
403 20241209 130700 1767787240 1556 1553 1556 1553 3317
404 20241209 130600 1762634358 1553 1550 1553 1550 1655
405 20241209 130500 1760068931 1545 1556 1556 1545 24916
406 20241209 130400 1721477311 1557 1570 1570 1556 6204
407 20241209 130300 1711792147 1568 1571 1571 1568 1123
408 20241209 130200 1710028870 1573 1573 1573 1571 36
409 20241209 130100 1709972262 1574 1578 1578 1572 444
410 20241209 130000 1709273386 1575 1575 1578 1575 13
411 20241209 125900 1709252878 1578 1576 1578 1575 249
412 20241209 125800 1708860458 1576 1578 1578 1576 1266
413 20241209 125700 1706862860 1578 1578 1578 1578 1
414 20241209 125600 1706861282 1577 1577 1577 1577 0
415 20241209 125500 1706861282 1577 1595 1595 1577 2
416 20241209 125400 1706858110 1577 1588 1588 1576 104
417 20241209 125300 1706693003 1588 1588 1588 1588 0
418 20241209 125200 1706693003 1588 1588 1588 1588 0
419 20241209 125100 1706693003 1588 1588 1588 1588 0
420 20241209 125000 1706693003 1588 1588 1588 1588 1
421 20241209 124900 1706691415 1576 1576 1576 1576 0
422 20241209 124800 1706691415 1576 1576 1576 1576 300
423 20241209 124700 1706218615 1576 1576 1576 1576 0
424 20241209 124600 1706218615 1576 1577 1577 1576 100
425 20241209 124500 1706060922 1577 1577 1577 1577 123
426 20241209 124400 1705866951 1577 1577 1577 1577 10
427 20241209 124300 1705851181 1577 1577 1577 1577 100
428 20241209 124200 1705693481 1576 1576 1576 1576 0
429 20241209 124100 1705693481 1576 1576 1576 1576 0
430 20241209 124000 1705693481 1576 1577 1577 1576 145
431 20241209 123900 1705464937 1576 1576 1576 1576 99
432 20241209 123800 1705308913 1576 1576 1576 1576 100
433 20241209 123700 1705151313 1576 1576 1576 1576 0
434 20241209 123600 1705151313 1576 1576 1576 1576 100
435 20241209 123500 1704993713 1589 1589 1589 1589 1
436 20241209 123400 1704992124 1589 1589 1589 1589 1
437 20241209 123300 1704990535 1589 1589 1589 1589 1
438 20241209 123200 1704988946 1576 1576 1576 1576 1
439 20241209 123100 1704987370 1573 1573 1573 1573 0
440 20241209 123000 1704987370 1573 1573 1573 1573 0
441 20241209 122900 1704987370 1573 1595 1595 1573 101
442 20241209 122800 1704828475 1598 1598 1598 1598 0
443 20241209 122700 1704828475 1598 1598 1598 1598 722
444 20241209 122600 1703674719 1598 1598 1598 1598 1840
445 20241209 122500 1700734399 1598 1598 1599 1598 382
446 20241209 122400 1700123937 1597 1592 1597 1592 890
447 20241209 122300 1698704683 1578 1580 1595 1578 261
448 20241209 122200 1698292705 1580 1600 1600 1580 829
449 20241209 122100 1696972305 1599 1594 1599 1594 1739
450 20241209 122000 1694193719 1578 1578 1578 1578 2
451 20241209 121900 1694190563 1589 1589 1589 1589 1020
452 20241209 121800 1692569783 1579 1578 1579 1578 163
453 20241209 121700 1692312468 1577 1565 1577 1565 3639
454 20241209 121600 1686578991 1565 1566 1566 1565 300
455 20241209 121500 1686109444 1566 1566 1566 1566 2100
456 20241209 121400 1682820844 1565 1565 1565 1565 0
457 20241209 121300 1682820844 1565 1565 1565 1565 0
458 20241209 121200 1682820844 1565 1565 1566 1565 6100
459 20241209 121100 1673274282 1565 1565 1565 1565 0
460 20241209 121000 1673274282 1565 1565 1565 1565 0
461 20241209 120900 1673274282 1565 1565 1565 1565 0
462 20241209 120800 1673274282 1565 1566 1566 1565 805
463 20241209 120700 1672014331 1566 1567 1574 1566 780
464 20241209 120600 1670791311 1566 1566 1566 1566 5
465 20241209 120500 1670783481 1574 1574 1574 1574 1
466 20241209 120400 1670781907 1566 1566 1566 1566 0
467 20241209 120300 1670781907 1566 1566 1566 1566 23
468 20241209 120200 1670745889 1566 1566 1566 1566 8
469 20241209 120100 1670733361 1566 1566 1566 1566 0
470 20241209 120000 1670733361 1566 1566 1566 1566 0
471 20241209 115900 1670733361 1566 1566 1566 1566 0
472 20241209 115800 1670733361 1566 1566 1566 1566 0
473 20241209 115700 1670733361 1566 1566 1566 1566 50
474 20241209 115600 1670655061 1566 1576 1576 1566 875
475 20241209 115500 1669276977 1576 1575 1576 1575 1423
476 20241209 115400 1667034593 1574 1572 1574 1572 2277
477 20241209 115300 1663450739 1570 1570 1570 1570 2249
478 20241209 115200 1659919809 1566 1566 1566 1566 0
479 20241209 115100 1659919809 1566 1566 1566 1566 1170
480 20241209 115000 1658087589 1565 1564 1565 1564 310
481 20241209 114900 1657602744 1564 1566 1566 1564 2325
482 20241209 114800 1653964759 1570 1570 1570 1570 0
483 20241209 114700 1653964759 1570 1570 1570 1570 7
484 20241209 114600 1653953769 1564 1564 1564 1564 20
485 20241209 114500 1653922489 1564 1570 1570 1564 54
486 20241209 114400 1653838027 1564 1565 1565 1564 1689
487 20241209 114300 1651196399 1565 1565 1565 1565 1028
488 20241209 114200 1649587579 1566 1566 1566 1564 2790
489 20241209 114100 1645221517 1566 1570 1572 1566 643
490 20241209 114000 1644212130 1572 1573 1574 1570 2289
491 20241209 113900 1640614950 1574 1573 1574 1573 980
492 20241209 113800 1639073373 1574 1574 1574 1574 25
493 20241209 113700 1639034023 1578 1578 1578 1573 1540
494 20241209 113600 1636610105 1574 1574 1574 1574 4
495 20241209 113500 1636603809 1574 1574 1574 1574 550
496 20241209 113400 1635738109 1581 1581 1581 1581 0
497 20241209 113300 1635738109 1581 1581 1581 1581 30
498 20241209 113200 1635690679 1584 1572 1584 1572 217
499 20241209 113100 1635349543 1572 1572 1572 1572 70
500 20241209 113000 1635239503 1572 1572 1572 1572 2
501 20241209 112900 1635236359 1572 1572 1572 1572 1
502 20241209 112800 1635234787 1572 1572 1572 1571 1069
503 20241209 112700 1633554326 1572 1574 1574 1571 3461
504 20241209 112600 1628112210 1574 1578 1578 1574 722
505 20241209 112500 1626973014 1590 1590 1590 1590 0
506 20241209 112400 1626973014 1590 1590 1590 1590 18
507 20241209 112300 1626944394 1593 1593 1593 1593 100
508 20241209 112200 1626785094 1593 1594 1594 1593 220
509 20241209 112100 1626434614 1597 1597 1597 1597 0
510 20241209 112000 1626434614 1597 1597 1597 1597 0
511 20241209 111900 1626434614 1597 1592 1597 1592 153
512 20241209 111800 1626190934 1597 1597 1597 1597 0
513 20241209 111700 1626190934 1597 1607 1607 1597 402
514 20241209 111600 1625548390 1603 1573 1603 1573 6719
515 20241209 111500 1614803895 1565 1565 1565 1565 548
516 20241209 111400 1613946275 1565 1566 1566 1565 2527
517 20241209 111300 1609990010 1566 1566 1566 1566 2035
518 20241209 111200 1606803200 1573 1566 1573 1566 1423
519 20241209 111100 1604574775 1566 1574 1574 1566 1327
520 20241209 111000 1602492675 1574 1576 1576 1574 1269
521 20241209 110900 1600493191 1576 1574 1581 1574 6823
522 20241209 110800 1589743746 1574 1576 1576 1551 14228
523 20241209 110700 1567470478 1576 1586 1586 1575 6805
524 20241209 110600 1556707006 1586 1590 1590 1585 10454
525 20241209 110500 1540130246 1590 1591 1591 1590 2581
526 20241209 110400 1536025991 1590 1590 1590 1590 50
527 20241209 110300 1535946491 1590 1591 1600 1586 5655
528 20241209 110200 1526950017 1592 1594 1605 1591 5278
529 20241209 110100 1518540274 1594 1603 1605 1594 6768
530 20241209 110000 1507738559 1596 1595 1605 1595 5707
531 20241209 105900 1498629863 1595 1604 1604 1595 826
532 20241209 105800 1497310659 1604 1605 1605 1604 2303
533 20241209 105700 1493616501 1604 1603 1620 1593 9936
534 20241209 105600 1477702538 1590 1612 1621 1589 17220
535 20241209 105500 1450076923 1612 1630 1636 1612 13694
536 20241209 105400 1427831602 1630 1654 1654 1621 10279
537 20241209 105300 1411047715 1643 1644 1658 1643 1667
538 20241209 105200 1408305473 1644 1647 1662 1643 4558
539 20241209 105100 1400798877 1644 1651 1662 1644 3093
540 20241209 105000 1395703676 1650 1663 1675 1648 9208
541 20241209 104900 1380500380 1652 1655 1663 1651 8017
542 20241209 104800 1367235572 1657 1657 1658 1655 3785
543 20241209 104700 1360967362 1657 1663 1671 1657 9393
544 20241209 104600 1345384698 1671 1684 1692 1659 30538
545 20241209 104500 1294266696 1684 1689 1698 1682 7100
546 20241209 104400 1282265627 1689 1690 1696 1677 7991
547 20241209 104300 1268778322 1691 1687 1691 1651 38230
548 20241209 104200 1204958410 1687 1698 1714 1687 25317
549 20241209 104100 1162043885 1707 1730 1730 1690 72197
550 20241209 104000 1038912536 1733 1820 1849 1708 135111
551 20241209 103900 799129928 1821 1713 1850 1691 176190
552 20241209 103800 492396649 1712 1630 1750 1621 117041
553 20241209 103700 292236694 1621 1672 1672 1620 29894
554 20241209 103600 242982141 1668 1700 1726 1668 48337
555 20241209 103500 161410012 1750 1750 1750 1750 0
556 20241209 103400 161410012 1750 1712 1750 1651 6010
557 20241209 103300 151006439 1710 1635 1710 1635 16530
558 20241209 103200 123405849 1635 1634 1635 1631 2874
559 20241209 103100 118714440 1624 1624 1624 1624 557
560 20241209 103000 117809872 1626 1634 1641 1626 6751
561 20241209 102900 106751474 1634 1634 1634 1634 110
562 20241209 102800 106571734 1634 1630 1634 1630 1230
563 20241209 102700 104562834 1630 1630 1630 1630 712
564 20241209 102600 103402274 1634 1634 1634 1634 0
565 20241209 102500 103402274 1634 1634 1634 1634 0
566 20241209 102400 103402274 1634 1634 1634 1634 0
567 20241209 102300 103402274 1634 1634 1634 1634 40
568 20241209 102200 103336914 1640 1640 1640 1640 0
569 20241209 102100 103336914 1640 1640 1640 1640 0
570 20241209 102000 103336914 1640 1640 1640 1640 0
571 20241209 101900 103336914 1640 1640 1640 1640 0
572 20241209 101800 103336914 1640 1640 1640 1630 1345
573 20241209 101700 101136114 1642 1620 1642 1620 1003
574 20241209 101600 99511188 1586 1586 1586 1586 200
575 20241209 101500 99193988 1619 1606 1619 1604 2079
576 20241209 101400 95855397 1605 1600 1605 1600 3545
577 20241209 101300 90171563 1601 1601 1601 1601 1
578 20241209 101200 90169962 1601 1601 1601 1601 50
579 20241209 101100 90089912 1601 1571 1601 1571 3
580 20241209 101000 90085140 1568 1568 1568 1568 1
581 20241209 100900 90083572 1601 1601 1601 1601 5
582 20241209 100800 90075567 1601 1601 1601 1601 1
583 20241209 100700 90073966 1601 1601 1601 1601 0
584 20241209 100600 90073966 1601 1601 1601 1601 0
585 20241209 100500 90073966 1601 1601 1601 1601 0
586 20241209 100400 90073966 1601 1601 1601 1601 0
587 20241209 100300 90073966 1601 1601 1601 1601 9
588 20241209 100200 90059557 1602 1602 1602 1602 1
589 20241209 100100 90057955 1600 1600 1600 1600 0
590 20241209 100000 90057955 1600 1600 1600 1600 339
591 20241209 095900 89515555 1590 1590 1590 1590 0
592 20241209 095800 89515555 1590 1589 1590 1589 2941
593 20241209 095700 84840866 1589 1580 1589 1580 1602
594 20241209 095600 82303112 1579 1562 1579 1562 326
595 20241209 095500 81791526 1561 1561 1561 1561 0
596 20241209 095400 81791526 1561 1560 1561 1560 1370
597 20241209 095300 79653926 1559 1558 1559 1558 900
598 20241209 095200 78251026 1557 1557 1557 1557 0
599 20241209 095100 78251026 1557 1545 1557 1545 1322
600 20241209 095000 76207900 1558 1559 1559 1558 1276
601 20241209 094900 74218621 1558 1558 1558 1558 290
602 20241209 094800 73766801 1545 1559 1559 1545 1075
603 20241209 094700 72091702 1559 1558 1559 1558 10
604 20241209 094600 72076113 1559 1559 1559 1559 0
605 20241209 094500 72076113 1559 1559 1559 1559 0
606 20241209 094400 72076113 1559 1559 1559 1559 0
607 20241209 094300 72076113 1559 1559 1559 1559 10
608 20241209 094200 72060523 1544 1544 1544 1544 0
609 20241209 094100 72060523 1544 1546 1546 1544 603
610 20241209 094000 71128936 1551 1551 1551 1551 2327
611 20241209 093900 67519759 1551 1551 1551 1551 158
612 20241209 093800 67274701 1551 1551 1551 1551 0
613 20241209 093700 67274701 1551 1551 1551 1551 0
614 20241209 093600 67274701 1551 1551 1551 1551 0
615 20241209 093500 67274701 1551 1551 1551 1551 64
616 20241209 093400 67175437 1551 1551 1551 1551 0
617 20241209 093300 67175437 1551 1551 1551 1551 0
618 20241209 093200 67175437 1551 1551 1551 1551 10
619 20241209 093100 67159927 1543 1544 1544 1543 999
620 20241209 093000 65618447 1545 1550 1550 1545 38
621 20241209 092900 65559697 1550 1550 1550 1550 1
622 20241209 092800 65558147 1551 1551 1551 1551 2
623 20241209 092700 65555045 1551 1551 1551 1551 1003
624 20241209 092600 63999392 1541 1543 1543 1541 4000
625 20241209 092500 57834355 1541 1542 1542 1541 4116
626 20241209 092400 51490886 1542 1549 1549 1542 1187
627 20241209 092300 49659205 1549 1554 1554 1549 547
628 20241209 092200 48810683 1554 1555 1556 1554 2188
629 20241209 092100 45406407 1555 1558 1558 1555 2421
630 20241209 092000 41635081 1559 1589 1589 1559 458
631 20241209 091900 40908339 1586 1590 1590 1586 5127
632 20241209 091800 32758687 1590 1585 1590 1585 200
633 20241209 091700 32441637 1584 1584 1585 1584 1063
634 20241209 091600 30757474 1584 1584 1584 1584 0
635 20241209 091500 30757474 1584 1582 1584 1582 2000
636 20241209 091400 27591584 1584 1584 1584 1584 71
637 20241209 091300 27479120 1584 1584 1584 1584 61
638 20241209 091200 27382496 1565 1565 1565 1565 566
639 20241209 091100 26496706 1565 1565 1565 1565 500
640 20241209 091000 25714206 1565 1565 1565 1565 212
641 20241209 090900 25382426 1565 1560 1565 1560 1034
642 20241209 090800 23768931 1560 1560 1560 1560 405
643 20241209 090700 23137131 1550 1550 1550 1550 506
644 20241209 090600 22352831 1550 1550 1551 1550 1397
645 20241209 090500 20187471 1550 1560 1560 1544 4023
646 20241209 090400 13947046 1560 1585 1585 1550 5487
647 20241209 090300 5403255 1575 1581 1581 1575 240
648 20241209 090200 5025169 1585 1595 1595 1585 832
649 20241209 090100 3702334 1599 1599 1599 1599 0
650 20241209 090000 3702334 1599 1600 1600 1595 2314