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

657
078150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195500,2686946490,1544,1544,1544,1544,19005
20241209,195400,2686946490,1544,1544,1544,1544,0
20241209,195300,2686946490,1544,1544,1544,1544,0
20241209,195200,2686946490,1544,1544,1544,1544,0
20241209,195100,2686946490,1544,1544,1544,1544,0
20241209,195000,2686946490,1544,1544,1544,1544,0
20241209,194900,2686946490,1544,1544,1544,1544,0
20241209,194800,2686946490,1544,1544,1544,1544,0
20241209,194700,2686946490,1544,1544,1544,1544,0
20241209,194600,2686946490,1544,1544,1544,1544,0
20241209,194500,2686946490,1544,1544,1544,1544,0
20241209,194400,2686946490,1544,1544,1544,1544,0
20241209,194300,2686946490,1544,1544,1544,1544,0
20241209,194200,2686946490,1544,1544,1544,1544,0
20241209,194100,2686946490,1544,1544,1544,1544,0
20241209,194000,2686946490,1544,1544,1544,1544,0
20241209,193900,2686946490,1544,1544,1544,1544,0
20241209,193800,2686946490,1544,1544,1544,1544,0
20241209,193700,2686946490,1544,1544,1544,1544,0
20241209,193600,2686946490,1544,1544,1544,1544,0
20241209,193500,2686946490,1544,1544,1544,1544,0
20241209,193400,2686946490,1544,1544,1544,1544,0
20241209,193300,2686946490,1544,1544,1544,1544,0
20241209,193200,2686946490,1544,1544,1544,1544,0
20241209,193100,2686946490,1544,1544,1544,1544,0
20241209,193000,2686946490,1544,1544,1544,1544,0
20241209,192900,2686946490,1544,1544,1544,1544,0
20241209,192800,2686946490,1544,1544,1544,1544,0
20241209,192700,2686946490,1544,1544,1544,1544,0
20241209,192600,2686946490,1544,1544,1544,1544,0
20241209,192500,2686946490,1544,1544,1544,1544,19005
20241209,192400,2686946490,1544,1544,1544,1544,0
20241209,192300,2686946490,1544,1544,1544,1544,0
20241209,192200,2686946490,1544,1544,1544,1544,0
20241209,192100,2686946490,1544,1544,1544,1544,0
20241209,192000,2686946490,1544,1544,1544,1544,0
20241209,191900,2686946490,1544,1544,1544,1544,0
20241209,191800,2686946490,1544,1544,1544,1544,0
20241209,191700,2686946490,1544,1544,1544,1544,0
20241209,191600,2686946490,1544,1544,1544,1544,0
20241209,191500,2686946490,1544,1544,1544,1544,0
20241209,191400,2686946490,1544,1544,1544,1544,0
20241209,191300,2686946490,1544,1544,1544,1544,0
20241209,191200,2686946490,1544,1544,1544,1544,0
20241209,191100,2686946490,1544,1544,1544,1544,0
20241209,191000,2686946490,1544,1544,1544,1544,0
20241209,190900,2686946490,1544,1544,1544,1544,0
20241209,190800,2686946490,1544,1544,1544,1544,0
20241209,190700,2686946490,1544,1544,1544,1544,0
20241209,190600,2686946490,1544,1544,1544,1544,0
20241209,190500,2686946490,1544,1544,1544,1544,0
20241209,190400,2686946490,1544,1544,1544,1544,0
20241209,190300,2686946490,1544,1544,1544,1544,0
20241209,190200,2686946490,1544,1544,1544,1544,0
20241209,190100,2686946490,1544,1544,1544,1544,0
20241209,190000,2686946490,1544,1544,1544,1544,0
20241209,185900,2686946490,1544,1544,1544,1544,0
20241209,185800,2686946490,1544,1544,1544,1544,0
20241209,185700,2686946490,1544,1544,1544,1544,0
20241209,185600,2686946490,1544,1544,1544,1544,0
20241209,185500,2686946490,1544,1544,1544,1544,19005
20241209,185400,2686946490,1544,1544,1544,1544,0
20241209,185300,2686946490,1544,1544,1544,1544,0
20241209,185200,2686946490,1544,1544,1544,1544,0
20241209,185100,2686946490,1544,1544,1544,1544,0
20241209,185000,2686946490,1544,1544,1544,1544,0
20241209,184900,2686946490,1544,1544,1544,1544,0
20241209,184800,2686946490,1544,1544,1544,1544,0
20241209,184700,2686946490,1544,1544,1544,1544,0
20241209,184600,2686946490,1544,1544,1544,1544,0
20241209,184500,2686946490,1544,1544,1544,1544,0
20241209,184400,2686946490,1544,1544,1544,1544,0
20241209,184300,2686946490,1544,1544,1544,1544,0
20241209,184200,2686946490,1544,1544,1544,1544,0
20241209,184100,2686946490,1544,1544,1544,1544,0
20241209,184000,2686946490,1544,1544,1544,1544,0
20241209,183900,2686946490,1544,1544,1544,1544,0
20241209,183800,2686946490,1544,1544,1544,1544,0
20241209,183700,2686946490,1544,1544,1544,1544,0
20241209,183600,2686946490,1544,1544,1544,1544,0
20241209,183500,2686946490,1544,1544,1544,1544,0
20241209,183400,2686946490,1544,1544,1544,1544,0
20241209,183300,2686946490,1544,1544,1544,1544,0
20241209,183200,2686946490,1544,1544,1544,1544,0
20241209,183100,2686946490,1544,1544,1544,1544,0
20241209,183000,2686946490,1544,1544,1544,1544,0
20241209,182900,2686946490,1544,1544,1544,1544,0
20241209,182800,2686946490,1544,1544,1544,1544,0
20241209,182700,2686946490,1544,1544,1544,1544,0
20241209,182600,2686946490,1544,1544,1544,1544,0
20241209,182500,2686946490,1544,1544,1544,1544,19005
20241209,182400,2686946490,1544,1544,1544,1544,0
20241209,182300,2686946490,1544,1544,1544,1544,0
20241209,182200,2686946490,1544,1544,1544,1544,0
20241209,182100,2686946490,1544,1544,1544,1544,0
20241209,182000,2686946490,1544,1544,1544,1544,0
20241209,181900,2686946490,1544,1544,1544,1544,0
20241209,181800,2686946490,1544,1544,1544,1544,0
20241209,181700,2686946490,1544,1544,1544,1544,0
20241209,181600,2686946490,1544,1544,1544,1544,0
20241209,181500,2686946490,1544,1544,1544,1544,0
20241209,181400,2686946490,1544,1544,1544,1544,0
20241209,181300,2686946490,1544,1544,1544,1544,0
20241209,181200,2686946490,1544,1544,1544,1544,0
20241209,181100,2686946490,1544,1544,1544,1544,0
20241209,181000,2686946490,1544,1544,1544,1544,0
20241209,180900,2686946490,1544,1544,1544,1544,0
20241209,180800,2686946490,1544,1544,1544,1544,0
20241209,180700,2686946490,1544,1544,1544,1544,0
20241209,180600,2686946490,1544,1544,1544,1544,0
20241209,180500,2686946490,1544,1544,1544,1544,0
20241209,180400,2686946490,1544,1544,1544,1544,0
20241209,180300,2686946490,1544,1544,1544,1544,0
20241209,180200,2686946490,1544,1544,1544,1544,0
20241209,180100,2686946490,1544,1544,1544,1544,0
20241209,180000,2686946490,1544,1544,1544,1544,0
20241209,175900,2686946490,1544,1544,1544,1544,0
20241209,175800,2686946490,1544,1544,1544,1544,0
20241209,175700,2686946490,1544,1544,1544,1544,0
20241209,175600,2686946490,1544,1544,1544,1544,0
20241209,175500,2686946490,1544,1544,1544,1544,19005
20241209,175400,2686946490,1544,1544,1544,1544,0
20241209,175300,2686946490,1544,1544,1544,1544,0
20241209,175200,2686946490,1544,1544,1544,1544,0
20241209,175100,2686946490,1544,1544,1544,1544,0
20241209,175000,2686946490,1544,1544,1544,1544,0
20241209,174900,2686946490,1544,1544,1544,1544,0
20241209,174800,2686946490,1544,1544,1544,1544,0
20241209,174700,2686946490,1544,1544,1544,1544,0
20241209,174600,2686946490,1544,1544,1544,1544,0
20241209,174500,2686946490,1544,1544,1544,1544,0
20241209,174400,2686946490,1544,1544,1544,1544,0
20241209,174300,2686946490,1544,1544,1544,1544,0
20241209,174200,2686946490,1544,1544,1544,1544,0
20241209,174100,2686946490,1544,1544,1544,1544,0
20241209,174000,2686946490,1544,1544,1544,1544,0
20241209,173900,2686946490,1544,1544,1544,1544,0
20241209,173800,2686946490,1544,1544,1544,1544,0
20241209,173700,2686946490,1544,1544,1544,1544,0
20241209,173600,2686946490,1544,1544,1544,1544,0
20241209,173500,2686946490,1544,1544,1544,1544,0
20241209,173400,2686946490,1544,1544,1544,1544,0
20241209,173300,2686946490,1544,1544,1544,1544,0
20241209,173200,2686946490,1544,1544,1544,1544,0
20241209,173100,2686946490,1544,1544,1544,1544,0
20241209,173000,2686946490,1544,1544,1544,1544,0
20241209,172900,2686946490,1544,1544,1544,1544,0
20241209,172800,2686946490,1544,1544,1544,1544,0
20241209,172700,2686946490,1544,1544,1544,1544,0
20241209,172600,2686946490,1544,1544,1544,1544,0
20241209,172500,2686946490,1544,1544,1544,1544,19005
20241209,172400,2686946490,1544,1544,1544,1544,0
20241209,172300,2686946490,1544,1544,1544,1544,0
20241209,172200,2686946490,1544,1544,1544,1544,0
20241209,172100,2686946490,1544,1544,1544,1544,0
20241209,172000,2686946490,1544,1544,1544,1544,0
20241209,171900,2686946490,1544,1544,1544,1544,0
20241209,171800,2686946490,1544,1544,1544,1544,0
20241209,171700,2686946490,1544,1544,1544,1544,0
20241209,171600,2686946490,1544,1544,1544,1544,0
20241209,171500,2686946490,1544,1544,1544,1544,0
20241209,171400,2686946490,1544,1544,1544,1544,0
20241209,171300,2686946490,1544,1544,1544,1544,0
20241209,171200,2686946490,1544,1544,1544,1544,0
20241209,171100,2686946490,1544,1544,1544,1544,0
20241209,171000,2686946490,1544,1544,1544,1544,0
20241209,170900,2686946490,1544,1544,1544,1544,0
20241209,170800,2686946490,1544,1544,1544,1544,0
20241209,170700,2686946490,1544,1544,1544,1544,0
20241209,170600,2686946490,1544,1544,1544,1544,0
20241209,170500,2686946490,1544,1544,1544,1544,0
20241209,170400,2686946490,1544,1544,1544,1544,0
20241209,170300,2686946490,1544,1544,1544,1544,0
20241209,170200,2686946490,1544,1544,1544,1544,0
20241209,170100,2686946490,1544,1544,1544,1544,0
20241209,170000,2686946490,1544,1544,1544,1544,0
20241209,165900,2686946490,1544,1544,1544,1544,0
20241209,165800,2686946490,1544,1544,1544,1544,0
20241209,165700,2686946490,1544,1544,1544,1544,0
20241209,165600,2686946490,1544,1544,1544,1544,0
20241209,165500,2686946490,1544,1544,1544,1544,19005
20241209,165400,2686946490,1544,1544,1544,1544,0
20241209,165300,2686946490,1544,1544,1544,1544,0
20241209,165200,2686946490,1544,1544,1544,1544,0
20241209,165100,2686946490,1544,1544,1544,1544,0
20241209,165000,2686946490,1544,1544,1544,1544,0
20241209,164900,2686946490,1544,1544,1544,1544,0
20241209,164800,2686946490,1544,1544,1544,1544,0
20241209,164700,2686946490,1544,1544,1544,1544,0
20241209,164600,2686946490,1544,1544,1544,1544,0
20241209,164500,2686946490,1544,1544,1544,1544,0
20241209,164400,2686946490,1544,1544,1544,1544,0
20241209,164300,2686946490,1544,1544,1544,1544,0
20241209,164200,2686946490,1544,1544,1544,1544,0
20241209,164100,2686946490,1544,1544,1544,1544,0
20241209,164000,2686946490,1544,1544,1544,1544,0
20241209,163900,2686946490,1544,1544,1544,1544,0
20241209,163800,2686946490,1544,1544,1544,1544,0
20241209,163700,2686946490,1544,1544,1544,1544,0
20241209,163600,2686946490,1544,1544,1544,1544,0
20241209,163500,2686946490,1544,1544,1544,1544,0
20241209,163400,2686946490,1544,1544,1544,1544,0
20241209,163300,2686946490,1544,1544,1544,1544,0
20241209,163200,2686946490,1544,1544,1544,1544,0
20241209,163100,2686946490,1544,1544,1544,1544,0
20241209,163000,2686946490,1544,1544,1544,1544,0
20241209,162900,2686946490,1544,1544,1544,1544,0
20241209,162800,2686946490,1544,1544,1544,1544,0
20241209,162700,2686946490,1544,1544,1544,1544,0
20241209,162600,2686946490,1544,1544,1544,1544,0
20241209,162500,2686946490,1544,1544,1544,1544,19005
20241209,162400,2686946490,1544,1544,1544,1544,0
20241209,162300,2686946490,1544,1544,1544,1544,0
20241209,162200,2686946490,1544,1544,1544,1544,0
20241209,162100,2686946490,1544,1544,1544,1544,0
20241209,162000,2686946490,1544,1544,1544,1544,0
20241209,161900,2686946490,1544,1544,1544,1544,0
20241209,161800,2686946490,1544,1544,1544,1544,0
20241209,161700,2686946490,1544,1544,1544,1544,0
20241209,161600,2686946490,1544,1544,1544,1544,0
20241209,161500,2686946490,1544,1544,1544,1544,0
20241209,161400,2686946490,1544,1544,1544,1544,0
20241209,161300,2686946490,1544,1544,1544,1544,0
20241209,161200,2686946490,1544,1544,1544,1544,0
20241209,161100,2686946490,1544,1544,1544,1544,0
20241209,161000,2686946490,1544,1544,1544,1544,0
20241209,160900,2686946490,1544,1544,1544,1544,0
20241209,160800,2686946490,1544,1544,1544,1544,0
20241209,160700,2686946490,1544,1544,1544,1544,0
20241209,160600,2686946490,1544,1544,1544,1544,0
20241209,160500,2686946490,1544,1544,1544,1544,0
20241209,160400,2686946490,1544,1544,1544,1544,0
20241209,160300,2686946490,1544,1544,1544,1544,0
20241209,160200,2686946490,1544,1544,1544,1544,0
20241209,160100,2686946490,1544,1544,1544,1544,0
20241209,160000,2686946490,1544,1544,1544,1544,0
20241209,155900,2686946490,1544,1544,1544,1544,0
20241209,155800,2686946490,1544,1544,1544,1544,0
20241209,155700,2686946490,1544,1544,1544,1544,0
20241209,155600,2686946490,1544,1544,1544,1544,0
20241209,155500,2686946490,1544,1544,1544,1544,19005
20241209,155400,2686946490,1544,1544,1544,1544,0
20241209,155300,2686946490,1544,1544,1544,1544,0
20241209,155200,2686946490,1544,1544,1544,1544,0
20241209,155100,2686946490,1544,1544,1544,1544,0
20241209,155000,2686946490,1544,1544,1544,1544,0
20241209,154900,2686946490,1544,1544,1544,1544,0
20241209,154800,2686946490,1544,1544,1544,1544,0
20241209,154700,2686946490,1544,1544,1544,1544,0
20241209,154600,2686946490,1544,1544,1544,1544,0
20241209,154500,2686946490,1544,1544,1544,1544,0
20241209,154400,2686946490,1544,1544,1544,1544,0
20241209,154300,2686946490,1544,1544,1544,1544,0
20241209,154200,2686946490,1544,1544,1544,1544,0
20241209,154100,2686946490,1544,1544,1544,1544,0
20241209,154000,2686946490,1544,1544,1544,1544,0
20241209,153900,2686946490,1544,1544,1544,1544,0
20241209,153800,2686946490,1544,1544,1544,1544,0
20241209,153700,2686946490,1544,1544,1544,1544,0
20241209,153600,2686946490,1544,1544,1544,1544,0
20241209,153500,2686946490,1544,1544,1544,1544,0
20241209,153400,2686946490,1544,1544,1544,1544,0
20241209,153300,2686946490,1544,1544,1544,1544,0
20241209,153200,2686946490,1544,1544,1544,1544,0
20241209,153100,2686946490,1544,1544,1544,1544,0
20241209,153000,2686946490,1544,1544,1544,1544,19005
20241209,152900,2657602770,1547,1547,1547,1547,0
20241209,152800,2657602770,1547,1547,1547,1547,0
20241209,152700,2657602770,1547,1547,1547,1547,0
20241209,152600,2657602770,1547,1547,1547,1547,0
20241209,152500,2657602770,1547,1547,1547,1547,0
20241209,152400,2657602770,1547,1547,1547,1547,0
20241209,152300,2657602770,1547,1547,1547,1547,0
20241209,152200,2657602770,1547,1547,1547,1547,0
20241209,152100,2657602770,1547,1547,1547,1547,0
20241209,152000,2657602770,1547,1547,1547,1547,0
20241209,151900,2657602770,1547,1546,1548,1545,4516
20241209,151800,2650615395,1546,1542,1546,1541,5537
20241209,151700,2642077824,1542,1545,1545,1541,16628
20241209,151600,2616402899,1545,1549,1549,1545,5188
20241209,151500,2608376448,1549,1548,1549,1548,3796
20241209,151400,2602496468,1549,1550,1550,1549,8005
20241209,151300,2590090923,1546,1549,1550,1545,5440
20241209,151200,2581668980,1550,1544,1550,1543,17545
20241209,151100,2554518262,1551,1550,1552,1543,14079
20241209,151000,2532734033,1550,1551,1553,1549,9134
20241209,150900,2518557601,1552,1551,1552,1551,900
20241209,150800,2517161309,1550,1551,1552,1550,1150
20241209,150700,2515378435,1551,1552,1552,1551,636
20241209,150600,2514391443,1548,1554,1554,1548,10846
20241209,150500,2497579699,1554,1554,1554,1552,3337
20241209,150400,2492396917,1553,1556,1556,1553,8955
20241209,150300,2478480587,1556,1558,1558,1556,2423
20241209,150200,2474710270,1559,1558,1559,1557,11615
20241209,150100,2456618803,1557,1553,1557,1553,2750
20241209,150000,2452343633,1553,1550,1553,1550,3334
20241209,145900,2447170823,1550,1550,1550,1550,2222
20241209,145800,2443726723,1548,1551,1551,1548,11871
20241209,145700,2425341199,1550,1551,1551,1549,32601
20241209,145600,2374809812,1549,1551,1551,1549,2301
20241209,145500,2371242953,1551,1553,1553,1550,1059
20241209,145400,2369600393,1551,1554,1554,1551,5631
20241209,145300,2360854848,1554,1556,1556,1550,7042
20241209,145200,2349930208,1557,1557,1558,1557,12789
20241209,145100,2330012496,1557,1559,1560,1550,13664
20241209,145000,2308796445,1553,1556,1560,1553,23900
20241209,144900,2271585757,1557,1560,1560,1554,5919
20241209,144800,2262381794,1563,1559,1563,1557,9788
20241209,144700,2247125984,1559,1560,1560,1559,1164
20241209,144600,2245310324,1560,1560,1560,1559,1218
20241209,144500,2243411351,1560,1564,1564,1560,1300
20241209,144400,2241381308,1565,1560,1565,1560,688
20241209,144300,2240307778,1565,1560,1565,1560,439
20241209,144200,2239622923,1560,1560,1560,1560,3512
20241209,144100,2234144203,1560,1566,1566,1560,1552
20241209,144000,2231717371,1565,1558,1565,1558,6323
20241209,143900,2221835006,1558,1559,1563,1558,2155
20241209,143800,2218477378,1558,1560,1560,1558,5572
20241209,143700,2209790894,1560,1561,1566,1559,11599
20241209,143600,2191696993,1561,1562,1566,1561,5043
20241209,143500,2183823022,1562,1563,1567,1562,806
20241209,143400,2182563734,1562,1563,1563,1561,10652
20241209,143300,2165925494,1563,1563,1563,1563,2125
20241209,143200,2162604119,1567,1568,1568,1567,2
20241209,143100,2162600984,1568,1564,1568,1563,2601
20241209,143000,2158535516,1564,1564,1564,1564,250
20241209,142900,2158144516,1570,1570,1570,1565,10573
20241209,142800,2141596071,1570,1569,1570,1565,34419
20241209,142700,2087721893,1570,1570,1570,1570,464
20241209,142600,2086993413,1571,1570,1571,1570,1050
20241209,142500,2085344912,1568,1568,1568,1568,0
20241209,142400,2085344912,1568,1572,1572,1568,1219
20241209,142300,2083433516,1571,1570,1571,1568,1300
20241209,142200,2081391328,1571,1571,1571,1571,57
20241209,142100,2081301781,1571,1566,1571,1566,1480
20241209,142000,2078979781,1570,1570,1570,1570,253
20241209,141900,2078582571,1570,1567,1570,1566,2491
20241209,141800,2074681569,1567,1567,1567,1566,600
20241209,141700,2073741419,1567,1567,1570,1567,20737
20241209,141600,2041223092,1567,1567,1570,1567,12281
20241209,141500,2021970765,1567,1569,1570,1567,6129
20241209,141400,2012360129,1569,1570,1570,1568,2477
20241209,141300,2008474713,1572,1572,1572,1572,1
20241209,141200,2008473141,1570,1570,1570,1570,0
20241209,141100,2008473141,1570,1566,1570,1566,30159
20241209,141000,1961128139,1567,1568,1568,1567,1865
20241209,140900,1958205398,1568,1568,1568,1568,2000
20241209,140800,1955069398,1568,1569,1569,1568,2
20241209,140700,1955066261,1569,1570,1570,1569,11766
20241209,140600,1936604381,1569,1569,1570,1569,3078
20241209,140500,1931774944,1569,1566,1569,1566,306
20241209,140400,1931295145,1566,1566,1566,1566,1
20241209,140300,1931293579,1566,1566,1566,1566,290
20241209,140200,1930839439,1570,1569,1570,1569,59
20241209,140100,1930746867,1571,1570,1571,1570,6
20241209,140000,1930737446,1570,1571,1571,1570,441
20241209,135900,1930045075,1570,1570,1572,1570,116
20241209,135800,1929862736,1570,1570,1570,1570,121
20241209,135700,1929672766,1570,1570,1570,1570,0
20241209,135600,1929672766,1570,1564,1570,1562,3482
20241209,135500,1924229613,1564,1571,1571,1564,1695
20241209,135400,1921571906,1576,1576,1576,1576,10
20241209,135300,1921556146,1576,1571,1576,1571,689
20241209,135200,1920472249,1570,1570,1570,1570,0
20241209,135100,1920472249,1570,1567,1571,1567,1099
20241209,135000,1918749608,1562,1568,1568,1562,14612
20241209,134900,1895857044,1569,1570,1570,1569,22
20241209,134800,1895822505,1566,1567,1571,1566,430
20241209,134700,1895148947,1567,1566,1571,1564,1136
20241209,134600,1893365096,1565,1563,1572,1563,65
20241209,134500,1893263477,1574,1573,1574,1561,14052
20241209,134400,1871276653,1573,1569,1573,1566,22919
20241209,134300,1835379285,1568,1568,1568,1568,2227
20241209,134200,1831887349,1568,1570,1574,1568,8551
20241209,134100,1818469496,1570,1570,1574,1570,3167
20241209,134000,1813496906,1570,1570,1570,1570,0
20241209,133900,1813496906,1570,1571,1571,1570,12533
20241209,133800,1793820091,1570,1573,1573,1570,1506
20241209,133700,1791455043,1572,1575,1575,1572,105
20241209,133600,1791289680,1575,1575,1575,1575,162
20241209,133500,1791034530,1569,1569,1572,1569,590
20241209,133400,1790108814,1570,1570,1570,1569,2170
20241209,133300,1786702443,1570,1574,1574,1570,6089
20241209,133200,1777142703,1575,1571,1575,1570,1017
20241209,133100,1775545071,1576,1572,1576,1571,3527
20241209,133000,1770002945,1576,1573,1576,1573,1000
20241209,132900,1768429942,1573,1574,1574,1573,1967
20241209,132800,1765335846,1573,1577,1577,1573,140
20241209,132700,1765115306,1577,1572,1578,1572,2005
20241209,132600,1761963435,1578,1574,1578,1574,691
20241209,132500,1760875145,1574,1574,1574,1574,14
20241209,132400,1760853109,1574,1572,1574,1570,6667
20241209,132300,1750379771,1572,1575,1575,1572,1262
20241209,132200,1748394404,1575,1575,1575,1575,1
20241209,132100,1748392829,1571,1571,1571,1571,0
20241209,132000,1748392829,1571,1575,1575,1571,619
20241209,131900,1747417988,1574,1574,1574,1574,598
20241209,131800,1746476736,1571,1573,1574,1570,1476
20241209,131700,1744159015,1574,1574,1574,1574,500
20241209,131600,1743372015,1575,1573,1577,1570,8244
20241209,131500,1730423040,1579,1576,1579,1576,2230
20241209,131400,1726904478,1570,1571,1571,1570,265
20241209,131300,1726488213,1570,1570,1570,1570,0
20241209,131200,1726488213,1570,1573,1576,1570,1150
20241209,131100,1724679236,1572,1568,1572,1568,3380
20241209,131000,1719373636,1568,1569,1569,1568,2094
20241209,130900,1716089786,1569,1570,1570,1569,271
20241209,130800,1715664427,1569,1570,1570,1569,293
20241209,130700,1715204429,1570,1570,1572,1570,1160
20241209,130600,1713381391,1573,1566,1573,1566,481
20241209,130500,1712627614,1566,1566,1566,1566,227
20241209,130400,1712272132,1565,1567,1575,1565,5726
20241209,130300,1703305794,1565,1566,1567,1565,475
20241209,130200,1702562002,1566,1566,1568,1566,12371
20241209,130100,1683186930,1566,1570,1571,1566,13694
20241209,130000,1661712168,1570,1571,1571,1570,9333
20241209,125900,1647059244,1571,1571,1571,1571,5500
20241209,125800,1638418744,1571,1572,1572,1571,3602
20241209,125700,1632757901,1572,1575,1575,1572,30
20241209,125600,1632710654,1575,1571,1575,1571,2599
20241209,125500,1628618425,1570,1572,1572,1570,5865
20241209,125400,1619405045,1572,1572,1572,1572,0
20241209,125300,1619405045,1572,1573,1577,1572,35
20241209,125200,1619349960,1572,1573,1573,1572,1037
20241209,125100,1617719760,1573,1572,1573,1572,43
20241209,125000,1617652159,1573,1575,1575,1572,15286
20241209,124900,1593591715,1575,1575,1580,1575,18
20241209,124800,1593563287,1575,1579,1579,1575,34300
20241209,124700,1539433250,1578,1578,1578,1578,1
20241209,124600,1539431672,1582,1582,1582,1582,416
20241209,124500,1538773560,1577,1578,1582,1577,664
20241209,124400,1537725650,1577,1577,1577,1577,0
20241209,124300,1537725650,1577,1582,1582,1577,3448
20241209,124200,1532287378,1577,1584,1584,1577,527
20241209,124100,1531455655,1577,1584,1584,1577,9368
20241209,124000,1516673888,1579,1579,1584,1579,1378
20241209,123900,1514494072,1577,1578,1578,1577,2489
20241209,123800,1510568127,1579,1579,1579,1578,32
20241209,123700,1510517600,1577,1578,1578,1577,769
20241209,123600,1509304119,1578,1578,1578,1578,1400
20241209,123500,1507094919,1578,1579,1579,1578,101
20241209,123400,1506935441,1580,1580,1580,1578,105
20241209,123300,1506769545,1578,1580,1581,1578,21332
20241209,123200,1473093375,1581,1581,1581,1578,648
20241209,123100,1472070825,1578,1581,1586,1578,1420
20241209,123000,1469823982,1581,1581,1581,1581,50
20241209,122900,1469744932,1578,1580,1581,1578,55
20241209,122800,1469658049,1578,1578,1578,1578,6
20241209,122700,1469648581,1578,1580,1580,1578,1709
20241209,122600,1466949154,1579,1579,1579,1579,383
20241209,122500,1466344397,1579,1580,1580,1579,1417
20241209,122400,1464106654,1580,1578,1580,1577,3451
20241209,122300,1458663786,1578,1577,1578,1577,51
20241209,122200,1458583309,1576,1577,1581,1576,4460
20241209,122100,1451549976,1577,1578,1578,1577,769
20241209,122000,1450336495,1578,1581,1581,1578,2072
20241209,121900,1447060699,1578,1578,1578,1578,3293
20241209,121800,1441864345,1578,1578,1578,1578,4000
20241209,121700,1435552345,1581,1579,1581,1578,1900
20241209,121600,1432553835,1578,1580,1581,1578,63
20241209,121500,1432454291,1580,1585,1586,1580,2190
20241209,121400,1428992221,1584,1584,1584,1584,330
20241209,121300,1428469501,1584,1587,1588,1584,5409
20241209,121200,1419893059,1584,1583,1584,1583,1797
20241209,121100,1417047580,1577,1577,1583,1577,412
20241209,121000,1416397830,1577,1577,1578,1577,3568
20241209,120900,1410771039,1584,1584,1588,1577,1190
20241209,120800,1408885793,1575,1575,1584,1575,1575
20241209,120700,1406394953,1575,1575,1575,1575,110
20241209,120600,1406221703,1575,1575,1575,1575,1
20241209,120500,1406220128,1574,1582,1583,1574,5336
20241209,120400,1397788182,1581,1580,1581,1575,15100
20241209,120300,1373925987,1574,1574,1574,1574,0
20241209,120200,1373925987,1574,1575,1575,1574,283
20241209,120100,1373480268,1574,1580,1580,1574,16
20241209,120000,1373454994,1580,1580,1580,1580,108
20241209,115900,1373284354,1574,1581,1581,1574,101
20241209,115800,1373124680,1581,1574,1581,1574,2540
20241209,115700,1369109186,1574,1574,1575,1574,104
20241209,115600,1368945487,1574,1574,1574,1574,20
20241209,115500,1368914007,1573,1575,1575,1573,206
20241209,115400,1368589759,1572,1572,1572,1572,90
20241209,115300,1368448279,1571,1571,1573,1571,586
20241209,115200,1367527521,1573,1572,1573,1571,2457
20241209,115100,1363662919,1571,1572,1572,1571,305
20241209,115000,1363183583,1572,1573,1573,1572,4350
20241209,114900,1356343035,1573,1574,1574,1573,571
20241209,114800,1355444287,1573,1573,1573,1573,0
20241209,114700,1355444287,1573,1573,1573,1573,8
20241209,114600,1355431703,1573,1582,1582,1573,1659
20241209,114500,1352822006,1582,1573,1582,1573,2823
20241209,114400,1348367621,1573,1574,1578,1573,764
20241209,114300,1347163635,1574,1578,1578,1574,5796
20241209,114200,1338017551,1573,1574,1574,1573,2464
20241209,114100,1334141669,1573,1580,1580,1573,10350
20241209,114000,1317845373,1580,1576,1580,1575,921
20241209,113900,1316394474,1576,1582,1582,1576,407
20241209,113800,1315750612,1582,1582,1582,1582,801
20241209,113700,1314483430,1575,1573,1577,1573,413
20241209,113600,1313832744,1574,1574,1583,1573,1261
20241209,113500,1311847930,1574,1584,1584,1574,8068
20241209,113400,1299107696,1584,1584,1584,1584,1622
20241209,113300,1296538448,1585,1580,1585,1580,145
20241209,113200,1296308638,1580,1580,1580,1580,1
20241209,113100,1296307058,1585,1580,1585,1580,2
20241209,113000,1296303893,1580,1574,1585,1574,373
20241209,112900,1295716164,1574,1577,1577,1574,1142
20241209,112800,1293915233,1577,1577,1582,1574,12205
20241209,112700,1274656955,1575,1578,1578,1575,13168
20241209,112600,1253893695,1578,1581,1581,1578,4208
20241209,112500,1247249623,1579,1581,1581,1579,12534
20241209,112400,1227446909,1581,1582,1582,1581,5553
20241209,112300,1218667554,1582,1585,1585,1582,3903
20241209,112200,1212490499,1583,1584,1584,1583,101
20241209,112100,1212330517,1584,1589,1589,1584,1443
20241209,112000,1210038163,1589,1583,1589,1583,320
20241209,111900,1209531483,1582,1587,1587,1582,1500
20241209,111800,1207155594,1589,1587,1589,1587,2971
20241209,111700,1202434731,1587,1589,1589,1587,34
20241209,111600,1202380721,1589,1589,1589,1589,0
20241209,111500,1202380721,1589,1586,1589,1586,3953
20241209,111400,1196103874,1586,1581,1586,1581,4900
20241209,111300,1188347474,1580,1582,1582,1580,6049
20241209,111200,1178782426,1581,1587,1587,1581,2631
20241209,111100,1174620778,1582,1588,1588,1582,4070
20241209,111000,1168174713,1585,1585,1585,1585,0
20241209,110900,1168174713,1585,1586,1586,1585,6029
20241209,110800,1158613225,1586,1586,1586,1586,1018
20241209,110700,1156998677,1586,1586,1586,1586,1000
20241209,110600,1155412677,1586,1587,1593,1586,1931
20241209,110500,1152347815,1587,1587,1589,1587,21
20241209,110400,1152314454,1586,1586,1587,1586,3058
20241209,110300,1147464460,1587,1587,1587,1586,4223
20241209,110200,1140762561,1587,1592,1592,1587,913
20241209,110100,1139309964,1591,1591,1591,1591,0
20241209,110000,1139309964,1591,1592,1592,1587,566
20241209,105900,1138410580,1587,1592,1592,1587,3840
20241209,105800,1132297319,1587,1586,1592,1586,246
20241209,105700,1131907155,1586,1587,1587,1586,4453
20241209,105600,1124840745,1587,1588,1592,1587,5625
20241209,105500,1115896428,1588,1592,1592,1588,3260
20241209,105400,1110710303,1592,1596,1596,1592,17850
20241209,105300,1082248641,1595,1599,1599,1595,20
20241209,105200,1082216719,1595,1599,1599,1595,46
20241209,105100,1082143217,1595,1599,1599,1595,659
20241209,105000,1081089804,1595,1595,1595,1595,1000
20241209,104900,1079494804,1595,1595,1595,1595,118
20241209,104800,1079306594,1599,1595,1599,1594,543
20241209,104700,1078438354,1599,1596,1599,1594,2672
20241209,104600,1074172357,1596,1599,1599,1596,2
20241209,104500,1074169162,1599,1595,1599,1595,11
20241209,104400,1074151577,1599,1598,1599,1595,1218
20241209,104300,1072204025,1594,1595,1600,1594,495
20241209,104200,1071412914,1594,1594,1594,1594,0
20241209,104100,1071412914,1594,1600,1600,1594,7
20241209,104000,1071401732,1594,1599,1599,1594,2452
20241209,103900,1067480989,1599,1597,1599,1592,3739
20241209,103800,1061507911,1597,1594,1597,1594,405
20241209,103700,1060861281,1592,1592,1592,1592,0
20241209,103600,1060861281,1592,1592,1592,1592,1
20241209,103500,1060859689,1597,1596,1597,1591,1554
20241209,103400,1058380902,1596,1596,1599,1596,1129
20241209,103300,1056577453,1596,1596,1596,1596,1
20241209,103200,1056575857,1596,1597,1600,1590,1678
20241209,103100,1053895217,1593,1598,1599,1589,1960
20241209,103000,1050763481,1589,1591,1591,1589,5051
20241209,102900,1042732391,1590,1590,1590,1590,0
20241209,102800,1042732391,1590,1593,1593,1590,970
20241209,102700,1041187302,1593,1594,1594,1593,5480
20241209,102600,1032452183,1594,1600,1600,1594,2621
20241209,102500,1028270164,1602,1596,1602,1596,22818
20241209,102400,991770269,1594,1593,1594,1593,3720
20241209,102300,985840833,1594,1588,1594,1587,9141
20241209,102200,971320530,1588,1588,1588,1588,1560
20241209,102100,968843250,1588,1589,1590,1588,1480
20241209,102000,966492405,1589,1589,1590,1589,2100
20241209,101900,963155503,1590,1592,1592,1590,3369
20241209,101800,957796659,1592,1595,1595,1592,21180
20241209,101700,924043213,1594,1595,1595,1594,2562
20241209,101600,919958898,1594,1594,1599,1594,1670
20241209,101500,917296893,1594,1596,1596,1593,1044
20241209,101400,915632285,1597,1598,1600,1597,2479
20241209,101300,911668388,1598,1599,1599,1598,2
20241209,101200,911665191,1600,1599,1600,1599,1860
20241209,101100,908689886,1599,1593,1599,1592,2825
20241209,101000,904190041,1593,1595,1595,1592,3605
20241209,100900,898447184,1595,1600,1600,1595,351
20241209,100800,897885854,1594,1593,1594,1593,525
20241209,100700,897049429,1593,1600,1600,1593,2005
20241209,100600,893854528,1593,1594,1594,1593,754
20241209,100500,892652670,1594,1595,1600,1594,1722
20241209,100400,889904159,1595,1600,1600,1595,1165
20241209,100300,888044045,1600,1600,1600,1597,857
20241209,100200,886672852,1600,1600,1602,1600,1849
20241209,100100,883713820,1600,1598,1601,1597,1618
20241209,100000,881125360,1596,1600,1600,1593,211
20241209,095900,880788454,1593,1600,1600,1591,10322
20241209,095800,864274853,1599,1598,1599,1589,2265
20241209,095700,860659250,1598,1597,1598,1588,413
20241209,095600,859999598,1588,1586,1597,1585,21190
20241209,095500,826278493,1585,1582,1590,1582,4201
20241209,095400,819605810,1581,1584,1584,1581,6426
20241209,095300,809439025,1584,1588,1589,1584,10751
20241209,095200,792379653,1588,1589,1589,1588,2287
20241209,095100,788745694,1589,1590,1594,1589,927
20241209,095000,787271762,1590,1590,1594,1590,3411
20241209,094900,781847032,1590,1588,1594,1588,5408
20241209,094800,773247816,1590,1591,1595,1587,5362
20241209,094700,764726241,1591,1597,1597,1591,1567
20241209,094600,762226196,1595,1591,1597,1591,14221
20241209,094500,739565952,1588,1590,1591,1587,1897
20241209,094400,736549218,1587,1587,1590,1586,1837
20241209,094300,733631895,1587,1590,1590,1586,2234
20241209,094200,730082876,1585,1588,1590,1585,759
20241209,094100,728876370,1581,1583,1583,1581,2500
20241209,094000,724919442,1583,1588,1588,1581,1121
20241209,093900,723146017,1580,1583,1583,1580,991
20241209,093800,721580087,1580,1578,1585,1576,5240
20241209,093700,713313800,1577,1578,1580,1575,4403
20241209,093600,706367453,1578,1580,1580,1578,2100
20241209,093500,703050726,1578,1583,1583,1578,11188
20241209,093400,685371467,1582,1583,1592,1581,4289
20241209,093300,678577541,1579,1591,1593,1579,1317
20241209,093200,676485544,1589,1569,1592,1569,23256
20241209,093100,639752222,1569,1568,1576,1567,7368
20241209,093000,628175516,1574,1571,1575,1568,13125
20241209,092900,607560446,1572,1578,1578,1565,21353
20241209,092800,574018675,1573,1574,1580,1568,19038
20241209,092700,544124081,1571,1571,1585,1570,10262
20241209,092600,527956021,1570,1574,1577,1570,8935
20241209,092500,513898715,1575,1590,1590,1574,10087
20241209,092400,497963365,1585,1590,1590,1585,1882
20241209,092300,494977418,1587,1594,1596,1587,3026
20241209,092200,490161851,1594,1592,1594,1592,3156
20241209,092100,485134151,1594,1591,1594,1581,2217
20241209,092000,481608178,1585,1586,1591,1580,11265
20241209,091900,463752477,1589,1601,1601,1586,11964
20241209,091800,444725660,1593,1593,1593,1593,23
20241209,091700,444689021,1592,1610,1610,1592,6018
20241209,091600,435096854,1600,1605,1605,1593,48930
20241209,091500,356811082,1605,1606,1612,1603,12476
20241209,091400,336798983,1604,1607,1607,1604,7060
20241209,091300,325469526,1606,1618,1618,1606,1523
20241209,091200,323016568,1611,1616,1618,1608,4511
20241209,091100,315746208,1616,1616,1617,1606,6610
20241209,091000,305107769,1616,1606,1616,1605,1868
20241209,090900,302107740,1606,1615,1622,1605,12738
20241209,090800,281638112,1615,1616,1620,1606,7110
20241209,090700,270144318,1616,1605,1616,1605,14784
20241209,090600,246326235,1604,1604,1609,1602,26411
20241209,090500,203890091,1604,1611,1611,1603,20891
20241209,090400,170328631,1606,1625,1625,1606,18589
20241209,090300,140315923,1625,1610,1631,1610,6894
20241209,090200,129158758,1614,1651,1651,1607,21276
20241209,090100,94539458,1651,1668,1675,1631,35569
20241209,090000,36267682,1643,1631,1678,1631,22168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195500 2686946490 1544 1544 1544 1544 19005
3 20241209 195400 2686946490 1544 1544 1544 1544 0
4 20241209 195300 2686946490 1544 1544 1544 1544 0
5 20241209 195200 2686946490 1544 1544 1544 1544 0
6 20241209 195100 2686946490 1544 1544 1544 1544 0
7 20241209 195000 2686946490 1544 1544 1544 1544 0
8 20241209 194900 2686946490 1544 1544 1544 1544 0
9 20241209 194800 2686946490 1544 1544 1544 1544 0
10 20241209 194700 2686946490 1544 1544 1544 1544 0
11 20241209 194600 2686946490 1544 1544 1544 1544 0
12 20241209 194500 2686946490 1544 1544 1544 1544 0
13 20241209 194400 2686946490 1544 1544 1544 1544 0
14 20241209 194300 2686946490 1544 1544 1544 1544 0
15 20241209 194200 2686946490 1544 1544 1544 1544 0
16 20241209 194100 2686946490 1544 1544 1544 1544 0
17 20241209 194000 2686946490 1544 1544 1544 1544 0
18 20241209 193900 2686946490 1544 1544 1544 1544 0
19 20241209 193800 2686946490 1544 1544 1544 1544 0
20 20241209 193700 2686946490 1544 1544 1544 1544 0
21 20241209 193600 2686946490 1544 1544 1544 1544 0
22 20241209 193500 2686946490 1544 1544 1544 1544 0
23 20241209 193400 2686946490 1544 1544 1544 1544 0
24 20241209 193300 2686946490 1544 1544 1544 1544 0
25 20241209 193200 2686946490 1544 1544 1544 1544 0
26 20241209 193100 2686946490 1544 1544 1544 1544 0
27 20241209 193000 2686946490 1544 1544 1544 1544 0
28 20241209 192900 2686946490 1544 1544 1544 1544 0
29 20241209 192800 2686946490 1544 1544 1544 1544 0
30 20241209 192700 2686946490 1544 1544 1544 1544 0
31 20241209 192600 2686946490 1544 1544 1544 1544 0
32 20241209 192500 2686946490 1544 1544 1544 1544 19005
33 20241209 192400 2686946490 1544 1544 1544 1544 0
34 20241209 192300 2686946490 1544 1544 1544 1544 0
35 20241209 192200 2686946490 1544 1544 1544 1544 0
36 20241209 192100 2686946490 1544 1544 1544 1544 0
37 20241209 192000 2686946490 1544 1544 1544 1544 0
38 20241209 191900 2686946490 1544 1544 1544 1544 0
39 20241209 191800 2686946490 1544 1544 1544 1544 0
40 20241209 191700 2686946490 1544 1544 1544 1544 0
41 20241209 191600 2686946490 1544 1544 1544 1544 0
42 20241209 191500 2686946490 1544 1544 1544 1544 0
43 20241209 191400 2686946490 1544 1544 1544 1544 0
44 20241209 191300 2686946490 1544 1544 1544 1544 0
45 20241209 191200 2686946490 1544 1544 1544 1544 0
46 20241209 191100 2686946490 1544 1544 1544 1544 0
47 20241209 191000 2686946490 1544 1544 1544 1544 0
48 20241209 190900 2686946490 1544 1544 1544 1544 0
49 20241209 190800 2686946490 1544 1544 1544 1544 0
50 20241209 190700 2686946490 1544 1544 1544 1544 0
51 20241209 190600 2686946490 1544 1544 1544 1544 0
52 20241209 190500 2686946490 1544 1544 1544 1544 0
53 20241209 190400 2686946490 1544 1544 1544 1544 0
54 20241209 190300 2686946490 1544 1544 1544 1544 0
55 20241209 190200 2686946490 1544 1544 1544 1544 0
56 20241209 190100 2686946490 1544 1544 1544 1544 0
57 20241209 190000 2686946490 1544 1544 1544 1544 0
58 20241209 185900 2686946490 1544 1544 1544 1544 0
59 20241209 185800 2686946490 1544 1544 1544 1544 0
60 20241209 185700 2686946490 1544 1544 1544 1544 0
61 20241209 185600 2686946490 1544 1544 1544 1544 0
62 20241209 185500 2686946490 1544 1544 1544 1544 19005
63 20241209 185400 2686946490 1544 1544 1544 1544 0
64 20241209 185300 2686946490 1544 1544 1544 1544 0
65 20241209 185200 2686946490 1544 1544 1544 1544 0
66 20241209 185100 2686946490 1544 1544 1544 1544 0
67 20241209 185000 2686946490 1544 1544 1544 1544 0
68 20241209 184900 2686946490 1544 1544 1544 1544 0
69 20241209 184800 2686946490 1544 1544 1544 1544 0
70 20241209 184700 2686946490 1544 1544 1544 1544 0
71 20241209 184600 2686946490 1544 1544 1544 1544 0
72 20241209 184500 2686946490 1544 1544 1544 1544 0
73 20241209 184400 2686946490 1544 1544 1544 1544 0
74 20241209 184300 2686946490 1544 1544 1544 1544 0
75 20241209 184200 2686946490 1544 1544 1544 1544 0
76 20241209 184100 2686946490 1544 1544 1544 1544 0
77 20241209 184000 2686946490 1544 1544 1544 1544 0
78 20241209 183900 2686946490 1544 1544 1544 1544 0
79 20241209 183800 2686946490 1544 1544 1544 1544 0
80 20241209 183700 2686946490 1544 1544 1544 1544 0
81 20241209 183600 2686946490 1544 1544 1544 1544 0
82 20241209 183500 2686946490 1544 1544 1544 1544 0
83 20241209 183400 2686946490 1544 1544 1544 1544 0
84 20241209 183300 2686946490 1544 1544 1544 1544 0
85 20241209 183200 2686946490 1544 1544 1544 1544 0
86 20241209 183100 2686946490 1544 1544 1544 1544 0
87 20241209 183000 2686946490 1544 1544 1544 1544 0
88 20241209 182900 2686946490 1544 1544 1544 1544 0
89 20241209 182800 2686946490 1544 1544 1544 1544 0
90 20241209 182700 2686946490 1544 1544 1544 1544 0
91 20241209 182600 2686946490 1544 1544 1544 1544 0
92 20241209 182500 2686946490 1544 1544 1544 1544 19005
93 20241209 182400 2686946490 1544 1544 1544 1544 0
94 20241209 182300 2686946490 1544 1544 1544 1544 0
95 20241209 182200 2686946490 1544 1544 1544 1544 0
96 20241209 182100 2686946490 1544 1544 1544 1544 0
97 20241209 182000 2686946490 1544 1544 1544 1544 0
98 20241209 181900 2686946490 1544 1544 1544 1544 0
99 20241209 181800 2686946490 1544 1544 1544 1544 0
100 20241209 181700 2686946490 1544 1544 1544 1544 0
101 20241209 181600 2686946490 1544 1544 1544 1544 0
102 20241209 181500 2686946490 1544 1544 1544 1544 0
103 20241209 181400 2686946490 1544 1544 1544 1544 0
104 20241209 181300 2686946490 1544 1544 1544 1544 0
105 20241209 181200 2686946490 1544 1544 1544 1544 0
106 20241209 181100 2686946490 1544 1544 1544 1544 0
107 20241209 181000 2686946490 1544 1544 1544 1544 0
108 20241209 180900 2686946490 1544 1544 1544 1544 0
109 20241209 180800 2686946490 1544 1544 1544 1544 0
110 20241209 180700 2686946490 1544 1544 1544 1544 0
111 20241209 180600 2686946490 1544 1544 1544 1544 0
112 20241209 180500 2686946490 1544 1544 1544 1544 0
113 20241209 180400 2686946490 1544 1544 1544 1544 0
114 20241209 180300 2686946490 1544 1544 1544 1544 0
115 20241209 180200 2686946490 1544 1544 1544 1544 0
116 20241209 180100 2686946490 1544 1544 1544 1544 0
117 20241209 180000 2686946490 1544 1544 1544 1544 0
118 20241209 175900 2686946490 1544 1544 1544 1544 0
119 20241209 175800 2686946490 1544 1544 1544 1544 0
120 20241209 175700 2686946490 1544 1544 1544 1544 0
121 20241209 175600 2686946490 1544 1544 1544 1544 0
122 20241209 175500 2686946490 1544 1544 1544 1544 19005
123 20241209 175400 2686946490 1544 1544 1544 1544 0
124 20241209 175300 2686946490 1544 1544 1544 1544 0
125 20241209 175200 2686946490 1544 1544 1544 1544 0
126 20241209 175100 2686946490 1544 1544 1544 1544 0
127 20241209 175000 2686946490 1544 1544 1544 1544 0
128 20241209 174900 2686946490 1544 1544 1544 1544 0
129 20241209 174800 2686946490 1544 1544 1544 1544 0
130 20241209 174700 2686946490 1544 1544 1544 1544 0
131 20241209 174600 2686946490 1544 1544 1544 1544 0
132 20241209 174500 2686946490 1544 1544 1544 1544 0
133 20241209 174400 2686946490 1544 1544 1544 1544 0
134 20241209 174300 2686946490 1544 1544 1544 1544 0
135 20241209 174200 2686946490 1544 1544 1544 1544 0
136 20241209 174100 2686946490 1544 1544 1544 1544 0
137 20241209 174000 2686946490 1544 1544 1544 1544 0
138 20241209 173900 2686946490 1544 1544 1544 1544 0
139 20241209 173800 2686946490 1544 1544 1544 1544 0
140 20241209 173700 2686946490 1544 1544 1544 1544 0
141 20241209 173600 2686946490 1544 1544 1544 1544 0
142 20241209 173500 2686946490 1544 1544 1544 1544 0
143 20241209 173400 2686946490 1544 1544 1544 1544 0
144 20241209 173300 2686946490 1544 1544 1544 1544 0
145 20241209 173200 2686946490 1544 1544 1544 1544 0
146 20241209 173100 2686946490 1544 1544 1544 1544 0
147 20241209 173000 2686946490 1544 1544 1544 1544 0
148 20241209 172900 2686946490 1544 1544 1544 1544 0
149 20241209 172800 2686946490 1544 1544 1544 1544 0
150 20241209 172700 2686946490 1544 1544 1544 1544 0
151 20241209 172600 2686946490 1544 1544 1544 1544 0
152 20241209 172500 2686946490 1544 1544 1544 1544 19005
153 20241209 172400 2686946490 1544 1544 1544 1544 0
154 20241209 172300 2686946490 1544 1544 1544 1544 0
155 20241209 172200 2686946490 1544 1544 1544 1544 0
156 20241209 172100 2686946490 1544 1544 1544 1544 0
157 20241209 172000 2686946490 1544 1544 1544 1544 0
158 20241209 171900 2686946490 1544 1544 1544 1544 0
159 20241209 171800 2686946490 1544 1544 1544 1544 0
160 20241209 171700 2686946490 1544 1544 1544 1544 0
161 20241209 171600 2686946490 1544 1544 1544 1544 0
162 20241209 171500 2686946490 1544 1544 1544 1544 0
163 20241209 171400 2686946490 1544 1544 1544 1544 0
164 20241209 171300 2686946490 1544 1544 1544 1544 0
165 20241209 171200 2686946490 1544 1544 1544 1544 0
166 20241209 171100 2686946490 1544 1544 1544 1544 0
167 20241209 171000 2686946490 1544 1544 1544 1544 0
168 20241209 170900 2686946490 1544 1544 1544 1544 0
169 20241209 170800 2686946490 1544 1544 1544 1544 0
170 20241209 170700 2686946490 1544 1544 1544 1544 0
171 20241209 170600 2686946490 1544 1544 1544 1544 0
172 20241209 170500 2686946490 1544 1544 1544 1544 0
173 20241209 170400 2686946490 1544 1544 1544 1544 0
174 20241209 170300 2686946490 1544 1544 1544 1544 0
175 20241209 170200 2686946490 1544 1544 1544 1544 0
176 20241209 170100 2686946490 1544 1544 1544 1544 0
177 20241209 170000 2686946490 1544 1544 1544 1544 0
178 20241209 165900 2686946490 1544 1544 1544 1544 0
179 20241209 165800 2686946490 1544 1544 1544 1544 0
180 20241209 165700 2686946490 1544 1544 1544 1544 0
181 20241209 165600 2686946490 1544 1544 1544 1544 0
182 20241209 165500 2686946490 1544 1544 1544 1544 19005
183 20241209 165400 2686946490 1544 1544 1544 1544 0
184 20241209 165300 2686946490 1544 1544 1544 1544 0
185 20241209 165200 2686946490 1544 1544 1544 1544 0
186 20241209 165100 2686946490 1544 1544 1544 1544 0
187 20241209 165000 2686946490 1544 1544 1544 1544 0
188 20241209 164900 2686946490 1544 1544 1544 1544 0
189 20241209 164800 2686946490 1544 1544 1544 1544 0
190 20241209 164700 2686946490 1544 1544 1544 1544 0
191 20241209 164600 2686946490 1544 1544 1544 1544 0
192 20241209 164500 2686946490 1544 1544 1544 1544 0
193 20241209 164400 2686946490 1544 1544 1544 1544 0
194 20241209 164300 2686946490 1544 1544 1544 1544 0
195 20241209 164200 2686946490 1544 1544 1544 1544 0
196 20241209 164100 2686946490 1544 1544 1544 1544 0
197 20241209 164000 2686946490 1544 1544 1544 1544 0
198 20241209 163900 2686946490 1544 1544 1544 1544 0
199 20241209 163800 2686946490 1544 1544 1544 1544 0
200 20241209 163700 2686946490 1544 1544 1544 1544 0
201 20241209 163600 2686946490 1544 1544 1544 1544 0
202 20241209 163500 2686946490 1544 1544 1544 1544 0
203 20241209 163400 2686946490 1544 1544 1544 1544 0
204 20241209 163300 2686946490 1544 1544 1544 1544 0
205 20241209 163200 2686946490 1544 1544 1544 1544 0
206 20241209 163100 2686946490 1544 1544 1544 1544 0
207 20241209 163000 2686946490 1544 1544 1544 1544 0
208 20241209 162900 2686946490 1544 1544 1544 1544 0
209 20241209 162800 2686946490 1544 1544 1544 1544 0
210 20241209 162700 2686946490 1544 1544 1544 1544 0
211 20241209 162600 2686946490 1544 1544 1544 1544 0
212 20241209 162500 2686946490 1544 1544 1544 1544 19005
213 20241209 162400 2686946490 1544 1544 1544 1544 0
214 20241209 162300 2686946490 1544 1544 1544 1544 0
215 20241209 162200 2686946490 1544 1544 1544 1544 0
216 20241209 162100 2686946490 1544 1544 1544 1544 0
217 20241209 162000 2686946490 1544 1544 1544 1544 0
218 20241209 161900 2686946490 1544 1544 1544 1544 0
219 20241209 161800 2686946490 1544 1544 1544 1544 0
220 20241209 161700 2686946490 1544 1544 1544 1544 0
221 20241209 161600 2686946490 1544 1544 1544 1544 0
222 20241209 161500 2686946490 1544 1544 1544 1544 0
223 20241209 161400 2686946490 1544 1544 1544 1544 0
224 20241209 161300 2686946490 1544 1544 1544 1544 0
225 20241209 161200 2686946490 1544 1544 1544 1544 0
226 20241209 161100 2686946490 1544 1544 1544 1544 0
227 20241209 161000 2686946490 1544 1544 1544 1544 0
228 20241209 160900 2686946490 1544 1544 1544 1544 0
229 20241209 160800 2686946490 1544 1544 1544 1544 0
230 20241209 160700 2686946490 1544 1544 1544 1544 0
231 20241209 160600 2686946490 1544 1544 1544 1544 0
232 20241209 160500 2686946490 1544 1544 1544 1544 0
233 20241209 160400 2686946490 1544 1544 1544 1544 0
234 20241209 160300 2686946490 1544 1544 1544 1544 0
235 20241209 160200 2686946490 1544 1544 1544 1544 0
236 20241209 160100 2686946490 1544 1544 1544 1544 0
237 20241209 160000 2686946490 1544 1544 1544 1544 0
238 20241209 155900 2686946490 1544 1544 1544 1544 0
239 20241209 155800 2686946490 1544 1544 1544 1544 0
240 20241209 155700 2686946490 1544 1544 1544 1544 0
241 20241209 155600 2686946490 1544 1544 1544 1544 0
242 20241209 155500 2686946490 1544 1544 1544 1544 19005
243 20241209 155400 2686946490 1544 1544 1544 1544 0
244 20241209 155300 2686946490 1544 1544 1544 1544 0
245 20241209 155200 2686946490 1544 1544 1544 1544 0
246 20241209 155100 2686946490 1544 1544 1544 1544 0
247 20241209 155000 2686946490 1544 1544 1544 1544 0
248 20241209 154900 2686946490 1544 1544 1544 1544 0
249 20241209 154800 2686946490 1544 1544 1544 1544 0
250 20241209 154700 2686946490 1544 1544 1544 1544 0
251 20241209 154600 2686946490 1544 1544 1544 1544 0
252 20241209 154500 2686946490 1544 1544 1544 1544 0
253 20241209 154400 2686946490 1544 1544 1544 1544 0
254 20241209 154300 2686946490 1544 1544 1544 1544 0
255 20241209 154200 2686946490 1544 1544 1544 1544 0
256 20241209 154100 2686946490 1544 1544 1544 1544 0
257 20241209 154000 2686946490 1544 1544 1544 1544 0
258 20241209 153900 2686946490 1544 1544 1544 1544 0
259 20241209 153800 2686946490 1544 1544 1544 1544 0
260 20241209 153700 2686946490 1544 1544 1544 1544 0
261 20241209 153600 2686946490 1544 1544 1544 1544 0
262 20241209 153500 2686946490 1544 1544 1544 1544 0
263 20241209 153400 2686946490 1544 1544 1544 1544 0
264 20241209 153300 2686946490 1544 1544 1544 1544 0
265 20241209 153200 2686946490 1544 1544 1544 1544 0
266 20241209 153100 2686946490 1544 1544 1544 1544 0
267 20241209 153000 2686946490 1544 1544 1544 1544 19005
268 20241209 152900 2657602770 1547 1547 1547 1547 0
269 20241209 152800 2657602770 1547 1547 1547 1547 0
270 20241209 152700 2657602770 1547 1547 1547 1547 0
271 20241209 152600 2657602770 1547 1547 1547 1547 0
272 20241209 152500 2657602770 1547 1547 1547 1547 0
273 20241209 152400 2657602770 1547 1547 1547 1547 0
274 20241209 152300 2657602770 1547 1547 1547 1547 0
275 20241209 152200 2657602770 1547 1547 1547 1547 0
276 20241209 152100 2657602770 1547 1547 1547 1547 0
277 20241209 152000 2657602770 1547 1547 1547 1547 0
278 20241209 151900 2657602770 1547 1546 1548 1545 4516
279 20241209 151800 2650615395 1546 1542 1546 1541 5537
280 20241209 151700 2642077824 1542 1545 1545 1541 16628
281 20241209 151600 2616402899 1545 1549 1549 1545 5188
282 20241209 151500 2608376448 1549 1548 1549 1548 3796
283 20241209 151400 2602496468 1549 1550 1550 1549 8005
284 20241209 151300 2590090923 1546 1549 1550 1545 5440
285 20241209 151200 2581668980 1550 1544 1550 1543 17545
286 20241209 151100 2554518262 1551 1550 1552 1543 14079
287 20241209 151000 2532734033 1550 1551 1553 1549 9134
288 20241209 150900 2518557601 1552 1551 1552 1551 900
289 20241209 150800 2517161309 1550 1551 1552 1550 1150
290 20241209 150700 2515378435 1551 1552 1552 1551 636
291 20241209 150600 2514391443 1548 1554 1554 1548 10846
292 20241209 150500 2497579699 1554 1554 1554 1552 3337
293 20241209 150400 2492396917 1553 1556 1556 1553 8955
294 20241209 150300 2478480587 1556 1558 1558 1556 2423
295 20241209 150200 2474710270 1559 1558 1559 1557 11615
296 20241209 150100 2456618803 1557 1553 1557 1553 2750
297 20241209 150000 2452343633 1553 1550 1553 1550 3334
298 20241209 145900 2447170823 1550 1550 1550 1550 2222
299 20241209 145800 2443726723 1548 1551 1551 1548 11871
300 20241209 145700 2425341199 1550 1551 1551 1549 32601
301 20241209 145600 2374809812 1549 1551 1551 1549 2301
302 20241209 145500 2371242953 1551 1553 1553 1550 1059
303 20241209 145400 2369600393 1551 1554 1554 1551 5631
304 20241209 145300 2360854848 1554 1556 1556 1550 7042
305 20241209 145200 2349930208 1557 1557 1558 1557 12789
306 20241209 145100 2330012496 1557 1559 1560 1550 13664
307 20241209 145000 2308796445 1553 1556 1560 1553 23900
308 20241209 144900 2271585757 1557 1560 1560 1554 5919
309 20241209 144800 2262381794 1563 1559 1563 1557 9788
310 20241209 144700 2247125984 1559 1560 1560 1559 1164
311 20241209 144600 2245310324 1560 1560 1560 1559 1218
312 20241209 144500 2243411351 1560 1564 1564 1560 1300
313 20241209 144400 2241381308 1565 1560 1565 1560 688
314 20241209 144300 2240307778 1565 1560 1565 1560 439
315 20241209 144200 2239622923 1560 1560 1560 1560 3512
316 20241209 144100 2234144203 1560 1566 1566 1560 1552
317 20241209 144000 2231717371 1565 1558 1565 1558 6323
318 20241209 143900 2221835006 1558 1559 1563 1558 2155
319 20241209 143800 2218477378 1558 1560 1560 1558 5572
320 20241209 143700 2209790894 1560 1561 1566 1559 11599
321 20241209 143600 2191696993 1561 1562 1566 1561 5043
322 20241209 143500 2183823022 1562 1563 1567 1562 806
323 20241209 143400 2182563734 1562 1563 1563 1561 10652
324 20241209 143300 2165925494 1563 1563 1563 1563 2125
325 20241209 143200 2162604119 1567 1568 1568 1567 2
326 20241209 143100 2162600984 1568 1564 1568 1563 2601
327 20241209 143000 2158535516 1564 1564 1564 1564 250
328 20241209 142900 2158144516 1570 1570 1570 1565 10573
329 20241209 142800 2141596071 1570 1569 1570 1565 34419
330 20241209 142700 2087721893 1570 1570 1570 1570 464
331 20241209 142600 2086993413 1571 1570 1571 1570 1050
332 20241209 142500 2085344912 1568 1568 1568 1568 0
333 20241209 142400 2085344912 1568 1572 1572 1568 1219
334 20241209 142300 2083433516 1571 1570 1571 1568 1300
335 20241209 142200 2081391328 1571 1571 1571 1571 57
336 20241209 142100 2081301781 1571 1566 1571 1566 1480
337 20241209 142000 2078979781 1570 1570 1570 1570 253
338 20241209 141900 2078582571 1570 1567 1570 1566 2491
339 20241209 141800 2074681569 1567 1567 1567 1566 600
340 20241209 141700 2073741419 1567 1567 1570 1567 20737
341 20241209 141600 2041223092 1567 1567 1570 1567 12281
342 20241209 141500 2021970765 1567 1569 1570 1567 6129
343 20241209 141400 2012360129 1569 1570 1570 1568 2477
344 20241209 141300 2008474713 1572 1572 1572 1572 1
345 20241209 141200 2008473141 1570 1570 1570 1570 0
346 20241209 141100 2008473141 1570 1566 1570 1566 30159
347 20241209 141000 1961128139 1567 1568 1568 1567 1865
348 20241209 140900 1958205398 1568 1568 1568 1568 2000
349 20241209 140800 1955069398 1568 1569 1569 1568 2
350 20241209 140700 1955066261 1569 1570 1570 1569 11766
351 20241209 140600 1936604381 1569 1569 1570 1569 3078
352 20241209 140500 1931774944 1569 1566 1569 1566 306
353 20241209 140400 1931295145 1566 1566 1566 1566 1
354 20241209 140300 1931293579 1566 1566 1566 1566 290
355 20241209 140200 1930839439 1570 1569 1570 1569 59
356 20241209 140100 1930746867 1571 1570 1571 1570 6
357 20241209 140000 1930737446 1570 1571 1571 1570 441
358 20241209 135900 1930045075 1570 1570 1572 1570 116
359 20241209 135800 1929862736 1570 1570 1570 1570 121
360 20241209 135700 1929672766 1570 1570 1570 1570 0
361 20241209 135600 1929672766 1570 1564 1570 1562 3482
362 20241209 135500 1924229613 1564 1571 1571 1564 1695
363 20241209 135400 1921571906 1576 1576 1576 1576 10
364 20241209 135300 1921556146 1576 1571 1576 1571 689
365 20241209 135200 1920472249 1570 1570 1570 1570 0
366 20241209 135100 1920472249 1570 1567 1571 1567 1099
367 20241209 135000 1918749608 1562 1568 1568 1562 14612
368 20241209 134900 1895857044 1569 1570 1570 1569 22
369 20241209 134800 1895822505 1566 1567 1571 1566 430
370 20241209 134700 1895148947 1567 1566 1571 1564 1136
371 20241209 134600 1893365096 1565 1563 1572 1563 65
372 20241209 134500 1893263477 1574 1573 1574 1561 14052
373 20241209 134400 1871276653 1573 1569 1573 1566 22919
374 20241209 134300 1835379285 1568 1568 1568 1568 2227
375 20241209 134200 1831887349 1568 1570 1574 1568 8551
376 20241209 134100 1818469496 1570 1570 1574 1570 3167
377 20241209 134000 1813496906 1570 1570 1570 1570 0
378 20241209 133900 1813496906 1570 1571 1571 1570 12533
379 20241209 133800 1793820091 1570 1573 1573 1570 1506
380 20241209 133700 1791455043 1572 1575 1575 1572 105
381 20241209 133600 1791289680 1575 1575 1575 1575 162
382 20241209 133500 1791034530 1569 1569 1572 1569 590
383 20241209 133400 1790108814 1570 1570 1570 1569 2170
384 20241209 133300 1786702443 1570 1574 1574 1570 6089
385 20241209 133200 1777142703 1575 1571 1575 1570 1017
386 20241209 133100 1775545071 1576 1572 1576 1571 3527
387 20241209 133000 1770002945 1576 1573 1576 1573 1000
388 20241209 132900 1768429942 1573 1574 1574 1573 1967
389 20241209 132800 1765335846 1573 1577 1577 1573 140
390 20241209 132700 1765115306 1577 1572 1578 1572 2005
391 20241209 132600 1761963435 1578 1574 1578 1574 691
392 20241209 132500 1760875145 1574 1574 1574 1574 14
393 20241209 132400 1760853109 1574 1572 1574 1570 6667
394 20241209 132300 1750379771 1572 1575 1575 1572 1262
395 20241209 132200 1748394404 1575 1575 1575 1575 1
396 20241209 132100 1748392829 1571 1571 1571 1571 0
397 20241209 132000 1748392829 1571 1575 1575 1571 619
398 20241209 131900 1747417988 1574 1574 1574 1574 598
399 20241209 131800 1746476736 1571 1573 1574 1570 1476
400 20241209 131700 1744159015 1574 1574 1574 1574 500
401 20241209 131600 1743372015 1575 1573 1577 1570 8244
402 20241209 131500 1730423040 1579 1576 1579 1576 2230
403 20241209 131400 1726904478 1570 1571 1571 1570 265
404 20241209 131300 1726488213 1570 1570 1570 1570 0
405 20241209 131200 1726488213 1570 1573 1576 1570 1150
406 20241209 131100 1724679236 1572 1568 1572 1568 3380
407 20241209 131000 1719373636 1568 1569 1569 1568 2094
408 20241209 130900 1716089786 1569 1570 1570 1569 271
409 20241209 130800 1715664427 1569 1570 1570 1569 293
410 20241209 130700 1715204429 1570 1570 1572 1570 1160
411 20241209 130600 1713381391 1573 1566 1573 1566 481
412 20241209 130500 1712627614 1566 1566 1566 1566 227
413 20241209 130400 1712272132 1565 1567 1575 1565 5726
414 20241209 130300 1703305794 1565 1566 1567 1565 475
415 20241209 130200 1702562002 1566 1566 1568 1566 12371
416 20241209 130100 1683186930 1566 1570 1571 1566 13694
417 20241209 130000 1661712168 1570 1571 1571 1570 9333
418 20241209 125900 1647059244 1571 1571 1571 1571 5500
419 20241209 125800 1638418744 1571 1572 1572 1571 3602
420 20241209 125700 1632757901 1572 1575 1575 1572 30
421 20241209 125600 1632710654 1575 1571 1575 1571 2599
422 20241209 125500 1628618425 1570 1572 1572 1570 5865
423 20241209 125400 1619405045 1572 1572 1572 1572 0
424 20241209 125300 1619405045 1572 1573 1577 1572 35
425 20241209 125200 1619349960 1572 1573 1573 1572 1037
426 20241209 125100 1617719760 1573 1572 1573 1572 43
427 20241209 125000 1617652159 1573 1575 1575 1572 15286
428 20241209 124900 1593591715 1575 1575 1580 1575 18
429 20241209 124800 1593563287 1575 1579 1579 1575 34300
430 20241209 124700 1539433250 1578 1578 1578 1578 1
431 20241209 124600 1539431672 1582 1582 1582 1582 416
432 20241209 124500 1538773560 1577 1578 1582 1577 664
433 20241209 124400 1537725650 1577 1577 1577 1577 0
434 20241209 124300 1537725650 1577 1582 1582 1577 3448
435 20241209 124200 1532287378 1577 1584 1584 1577 527
436 20241209 124100 1531455655 1577 1584 1584 1577 9368
437 20241209 124000 1516673888 1579 1579 1584 1579 1378
438 20241209 123900 1514494072 1577 1578 1578 1577 2489
439 20241209 123800 1510568127 1579 1579 1579 1578 32
440 20241209 123700 1510517600 1577 1578 1578 1577 769
441 20241209 123600 1509304119 1578 1578 1578 1578 1400
442 20241209 123500 1507094919 1578 1579 1579 1578 101
443 20241209 123400 1506935441 1580 1580 1580 1578 105
444 20241209 123300 1506769545 1578 1580 1581 1578 21332
445 20241209 123200 1473093375 1581 1581 1581 1578 648
446 20241209 123100 1472070825 1578 1581 1586 1578 1420
447 20241209 123000 1469823982 1581 1581 1581 1581 50
448 20241209 122900 1469744932 1578 1580 1581 1578 55
449 20241209 122800 1469658049 1578 1578 1578 1578 6
450 20241209 122700 1469648581 1578 1580 1580 1578 1709
451 20241209 122600 1466949154 1579 1579 1579 1579 383
452 20241209 122500 1466344397 1579 1580 1580 1579 1417
453 20241209 122400 1464106654 1580 1578 1580 1577 3451
454 20241209 122300 1458663786 1578 1577 1578 1577 51
455 20241209 122200 1458583309 1576 1577 1581 1576 4460
456 20241209 122100 1451549976 1577 1578 1578 1577 769
457 20241209 122000 1450336495 1578 1581 1581 1578 2072
458 20241209 121900 1447060699 1578 1578 1578 1578 3293
459 20241209 121800 1441864345 1578 1578 1578 1578 4000
460 20241209 121700 1435552345 1581 1579 1581 1578 1900
461 20241209 121600 1432553835 1578 1580 1581 1578 63
462 20241209 121500 1432454291 1580 1585 1586 1580 2190
463 20241209 121400 1428992221 1584 1584 1584 1584 330
464 20241209 121300 1428469501 1584 1587 1588 1584 5409
465 20241209 121200 1419893059 1584 1583 1584 1583 1797
466 20241209 121100 1417047580 1577 1577 1583 1577 412
467 20241209 121000 1416397830 1577 1577 1578 1577 3568
468 20241209 120900 1410771039 1584 1584 1588 1577 1190
469 20241209 120800 1408885793 1575 1575 1584 1575 1575
470 20241209 120700 1406394953 1575 1575 1575 1575 110
471 20241209 120600 1406221703 1575 1575 1575 1575 1
472 20241209 120500 1406220128 1574 1582 1583 1574 5336
473 20241209 120400 1397788182 1581 1580 1581 1575 15100
474 20241209 120300 1373925987 1574 1574 1574 1574 0
475 20241209 120200 1373925987 1574 1575 1575 1574 283
476 20241209 120100 1373480268 1574 1580 1580 1574 16
477 20241209 120000 1373454994 1580 1580 1580 1580 108
478 20241209 115900 1373284354 1574 1581 1581 1574 101
479 20241209 115800 1373124680 1581 1574 1581 1574 2540
480 20241209 115700 1369109186 1574 1574 1575 1574 104
481 20241209 115600 1368945487 1574 1574 1574 1574 20
482 20241209 115500 1368914007 1573 1575 1575 1573 206
483 20241209 115400 1368589759 1572 1572 1572 1572 90
484 20241209 115300 1368448279 1571 1571 1573 1571 586
485 20241209 115200 1367527521 1573 1572 1573 1571 2457
486 20241209 115100 1363662919 1571 1572 1572 1571 305
487 20241209 115000 1363183583 1572 1573 1573 1572 4350
488 20241209 114900 1356343035 1573 1574 1574 1573 571
489 20241209 114800 1355444287 1573 1573 1573 1573 0
490 20241209 114700 1355444287 1573 1573 1573 1573 8
491 20241209 114600 1355431703 1573 1582 1582 1573 1659
492 20241209 114500 1352822006 1582 1573 1582 1573 2823
493 20241209 114400 1348367621 1573 1574 1578 1573 764
494 20241209 114300 1347163635 1574 1578 1578 1574 5796
495 20241209 114200 1338017551 1573 1574 1574 1573 2464
496 20241209 114100 1334141669 1573 1580 1580 1573 10350
497 20241209 114000 1317845373 1580 1576 1580 1575 921
498 20241209 113900 1316394474 1576 1582 1582 1576 407
499 20241209 113800 1315750612 1582 1582 1582 1582 801
500 20241209 113700 1314483430 1575 1573 1577 1573 413
501 20241209 113600 1313832744 1574 1574 1583 1573 1261
502 20241209 113500 1311847930 1574 1584 1584 1574 8068
503 20241209 113400 1299107696 1584 1584 1584 1584 1622
504 20241209 113300 1296538448 1585 1580 1585 1580 145
505 20241209 113200 1296308638 1580 1580 1580 1580 1
506 20241209 113100 1296307058 1585 1580 1585 1580 2
507 20241209 113000 1296303893 1580 1574 1585 1574 373
508 20241209 112900 1295716164 1574 1577 1577 1574 1142
509 20241209 112800 1293915233 1577 1577 1582 1574 12205
510 20241209 112700 1274656955 1575 1578 1578 1575 13168
511 20241209 112600 1253893695 1578 1581 1581 1578 4208
512 20241209 112500 1247249623 1579 1581 1581 1579 12534
513 20241209 112400 1227446909 1581 1582 1582 1581 5553
514 20241209 112300 1218667554 1582 1585 1585 1582 3903
515 20241209 112200 1212490499 1583 1584 1584 1583 101
516 20241209 112100 1212330517 1584 1589 1589 1584 1443
517 20241209 112000 1210038163 1589 1583 1589 1583 320
518 20241209 111900 1209531483 1582 1587 1587 1582 1500
519 20241209 111800 1207155594 1589 1587 1589 1587 2971
520 20241209 111700 1202434731 1587 1589 1589 1587 34
521 20241209 111600 1202380721 1589 1589 1589 1589 0
522 20241209 111500 1202380721 1589 1586 1589 1586 3953
523 20241209 111400 1196103874 1586 1581 1586 1581 4900
524 20241209 111300 1188347474 1580 1582 1582 1580 6049
525 20241209 111200 1178782426 1581 1587 1587 1581 2631
526 20241209 111100 1174620778 1582 1588 1588 1582 4070
527 20241209 111000 1168174713 1585 1585 1585 1585 0
528 20241209 110900 1168174713 1585 1586 1586 1585 6029
529 20241209 110800 1158613225 1586 1586 1586 1586 1018
530 20241209 110700 1156998677 1586 1586 1586 1586 1000
531 20241209 110600 1155412677 1586 1587 1593 1586 1931
532 20241209 110500 1152347815 1587 1587 1589 1587 21
533 20241209 110400 1152314454 1586 1586 1587 1586 3058
534 20241209 110300 1147464460 1587 1587 1587 1586 4223
535 20241209 110200 1140762561 1587 1592 1592 1587 913
536 20241209 110100 1139309964 1591 1591 1591 1591 0
537 20241209 110000 1139309964 1591 1592 1592 1587 566
538 20241209 105900 1138410580 1587 1592 1592 1587 3840
539 20241209 105800 1132297319 1587 1586 1592 1586 246
540 20241209 105700 1131907155 1586 1587 1587 1586 4453
541 20241209 105600 1124840745 1587 1588 1592 1587 5625
542 20241209 105500 1115896428 1588 1592 1592 1588 3260
543 20241209 105400 1110710303 1592 1596 1596 1592 17850
544 20241209 105300 1082248641 1595 1599 1599 1595 20
545 20241209 105200 1082216719 1595 1599 1599 1595 46
546 20241209 105100 1082143217 1595 1599 1599 1595 659
547 20241209 105000 1081089804 1595 1595 1595 1595 1000
548 20241209 104900 1079494804 1595 1595 1595 1595 118
549 20241209 104800 1079306594 1599 1595 1599 1594 543
550 20241209 104700 1078438354 1599 1596 1599 1594 2672
551 20241209 104600 1074172357 1596 1599 1599 1596 2
552 20241209 104500 1074169162 1599 1595 1599 1595 11
553 20241209 104400 1074151577 1599 1598 1599 1595 1218
554 20241209 104300 1072204025 1594 1595 1600 1594 495
555 20241209 104200 1071412914 1594 1594 1594 1594 0
556 20241209 104100 1071412914 1594 1600 1600 1594 7
557 20241209 104000 1071401732 1594 1599 1599 1594 2452
558 20241209 103900 1067480989 1599 1597 1599 1592 3739
559 20241209 103800 1061507911 1597 1594 1597 1594 405
560 20241209 103700 1060861281 1592 1592 1592 1592 0
561 20241209 103600 1060861281 1592 1592 1592 1592 1
562 20241209 103500 1060859689 1597 1596 1597 1591 1554
563 20241209 103400 1058380902 1596 1596 1599 1596 1129
564 20241209 103300 1056577453 1596 1596 1596 1596 1
565 20241209 103200 1056575857 1596 1597 1600 1590 1678
566 20241209 103100 1053895217 1593 1598 1599 1589 1960
567 20241209 103000 1050763481 1589 1591 1591 1589 5051
568 20241209 102900 1042732391 1590 1590 1590 1590 0
569 20241209 102800 1042732391 1590 1593 1593 1590 970
570 20241209 102700 1041187302 1593 1594 1594 1593 5480
571 20241209 102600 1032452183 1594 1600 1600 1594 2621
572 20241209 102500 1028270164 1602 1596 1602 1596 22818
573 20241209 102400 991770269 1594 1593 1594 1593 3720
574 20241209 102300 985840833 1594 1588 1594 1587 9141
575 20241209 102200 971320530 1588 1588 1588 1588 1560
576 20241209 102100 968843250 1588 1589 1590 1588 1480
577 20241209 102000 966492405 1589 1589 1590 1589 2100
578 20241209 101900 963155503 1590 1592 1592 1590 3369
579 20241209 101800 957796659 1592 1595 1595 1592 21180
580 20241209 101700 924043213 1594 1595 1595 1594 2562
581 20241209 101600 919958898 1594 1594 1599 1594 1670
582 20241209 101500 917296893 1594 1596 1596 1593 1044
583 20241209 101400 915632285 1597 1598 1600 1597 2479
584 20241209 101300 911668388 1598 1599 1599 1598 2
585 20241209 101200 911665191 1600 1599 1600 1599 1860
586 20241209 101100 908689886 1599 1593 1599 1592 2825
587 20241209 101000 904190041 1593 1595 1595 1592 3605
588 20241209 100900 898447184 1595 1600 1600 1595 351
589 20241209 100800 897885854 1594 1593 1594 1593 525
590 20241209 100700 897049429 1593 1600 1600 1593 2005
591 20241209 100600 893854528 1593 1594 1594 1593 754
592 20241209 100500 892652670 1594 1595 1600 1594 1722
593 20241209 100400 889904159 1595 1600 1600 1595 1165
594 20241209 100300 888044045 1600 1600 1600 1597 857
595 20241209 100200 886672852 1600 1600 1602 1600 1849
596 20241209 100100 883713820 1600 1598 1601 1597 1618
597 20241209 100000 881125360 1596 1600 1600 1593 211
598 20241209 095900 880788454 1593 1600 1600 1591 10322
599 20241209 095800 864274853 1599 1598 1599 1589 2265
600 20241209 095700 860659250 1598 1597 1598 1588 413
601 20241209 095600 859999598 1588 1586 1597 1585 21190
602 20241209 095500 826278493 1585 1582 1590 1582 4201
603 20241209 095400 819605810 1581 1584 1584 1581 6426
604 20241209 095300 809439025 1584 1588 1589 1584 10751
605 20241209 095200 792379653 1588 1589 1589 1588 2287
606 20241209 095100 788745694 1589 1590 1594 1589 927
607 20241209 095000 787271762 1590 1590 1594 1590 3411
608 20241209 094900 781847032 1590 1588 1594 1588 5408
609 20241209 094800 773247816 1590 1591 1595 1587 5362
610 20241209 094700 764726241 1591 1597 1597 1591 1567
611 20241209 094600 762226196 1595 1591 1597 1591 14221
612 20241209 094500 739565952 1588 1590 1591 1587 1897
613 20241209 094400 736549218 1587 1587 1590 1586 1837
614 20241209 094300 733631895 1587 1590 1590 1586 2234
615 20241209 094200 730082876 1585 1588 1590 1585 759
616 20241209 094100 728876370 1581 1583 1583 1581 2500
617 20241209 094000 724919442 1583 1588 1588 1581 1121
618 20241209 093900 723146017 1580 1583 1583 1580 991
619 20241209 093800 721580087 1580 1578 1585 1576 5240
620 20241209 093700 713313800 1577 1578 1580 1575 4403
621 20241209 093600 706367453 1578 1580 1580 1578 2100
622 20241209 093500 703050726 1578 1583 1583 1578 11188
623 20241209 093400 685371467 1582 1583 1592 1581 4289
624 20241209 093300 678577541 1579 1591 1593 1579 1317
625 20241209 093200 676485544 1589 1569 1592 1569 23256
626 20241209 093100 639752222 1569 1568 1576 1567 7368
627 20241209 093000 628175516 1574 1571 1575 1568 13125
628 20241209 092900 607560446 1572 1578 1578 1565 21353
629 20241209 092800 574018675 1573 1574 1580 1568 19038
630 20241209 092700 544124081 1571 1571 1585 1570 10262
631 20241209 092600 527956021 1570 1574 1577 1570 8935
632 20241209 092500 513898715 1575 1590 1590 1574 10087
633 20241209 092400 497963365 1585 1590 1590 1585 1882
634 20241209 092300 494977418 1587 1594 1596 1587 3026
635 20241209 092200 490161851 1594 1592 1594 1592 3156
636 20241209 092100 485134151 1594 1591 1594 1581 2217
637 20241209 092000 481608178 1585 1586 1591 1580 11265
638 20241209 091900 463752477 1589 1601 1601 1586 11964
639 20241209 091800 444725660 1593 1593 1593 1593 23
640 20241209 091700 444689021 1592 1610 1610 1592 6018
641 20241209 091600 435096854 1600 1605 1605 1593 48930
642 20241209 091500 356811082 1605 1606 1612 1603 12476
643 20241209 091400 336798983 1604 1607 1607 1604 7060
644 20241209 091300 325469526 1606 1618 1618 1606 1523
645 20241209 091200 323016568 1611 1616 1618 1608 4511
646 20241209 091100 315746208 1616 1616 1617 1606 6610
647 20241209 091000 305107769 1616 1606 1616 1605 1868
648 20241209 090900 302107740 1606 1615 1622 1605 12738
649 20241209 090800 281638112 1615 1616 1620 1606 7110
650 20241209 090700 270144318 1616 1605 1616 1605 14784
651 20241209 090600 246326235 1604 1604 1609 1602 26411
652 20241209 090500 203890091 1604 1611 1611 1603 20891
653 20241209 090400 170328631 1606 1625 1625 1606 18589
654 20241209 090300 140315923 1625 1610 1631 1610 6894
655 20241209 090200 129158758 1614 1651 1651 1607 21276
656 20241209 090100 94539458 1651 1668 1675 1631 35569
657 20241209 090000 36267682 1643 1631 1678 1631 22168