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

661
084680/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,775969184,1430,1430,1430,1430,8428
20241209,195800,775969184,1430,1430,1430,1430,0
20241209,195700,775969184,1430,1430,1430,1430,0
20241209,195600,775969184,1430,1430,1430,1430,0
20241209,195500,775969184,1430,1430,1430,1430,0
20241209,195400,775969184,1430,1430,1430,1430,0
20241209,195300,775969184,1430,1430,1430,1430,0
20241209,195200,775969184,1430,1430,1430,1430,0
20241209,195100,775969184,1430,1430,1430,1430,0
20241209,195000,775969184,1430,1430,1430,1430,0
20241209,194900,775969184,1430,1430,1430,1430,0
20241209,194800,775969184,1430,1430,1430,1430,0
20241209,194700,775969184,1430,1430,1430,1430,0
20241209,194600,775969184,1430,1430,1430,1430,0
20241209,194500,775969184,1430,1430,1430,1430,0
20241209,194400,775969184,1430,1430,1430,1430,0
20241209,194300,775969184,1430,1430,1430,1430,0
20241209,194200,775969184,1430,1430,1430,1430,0
20241209,194100,775969184,1430,1430,1430,1430,0
20241209,194000,775969184,1430,1430,1430,1430,0
20241209,193900,775969184,1430,1430,1430,1430,0
20241209,193800,775969184,1430,1430,1430,1430,0
20241209,193700,775969184,1430,1430,1430,1430,0
20241209,193600,775969184,1430,1430,1430,1430,0
20241209,193500,775969184,1430,1430,1430,1430,0
20241209,193400,775969184,1430,1430,1430,1430,0
20241209,193300,775969184,1430,1430,1430,1430,0
20241209,193200,775969184,1430,1430,1430,1430,0
20241209,193100,775969184,1430,1430,1430,1430,0
20241209,193000,775969184,1430,1430,1430,1430,0
20241209,192900,775969184,1430,1430,1430,1430,8428
20241209,192800,775969184,1430,1430,1430,1430,0
20241209,192700,775969184,1430,1430,1430,1430,0
20241209,192600,775969184,1430,1430,1430,1430,0
20241209,192500,775969184,1430,1430,1430,1430,0
20241209,192400,775969184,1430,1430,1430,1430,0
20241209,192300,775969184,1430,1430,1430,1430,0
20241209,192200,775969184,1430,1430,1430,1430,0
20241209,192100,775969184,1430,1430,1430,1430,0
20241209,192000,775969184,1430,1430,1430,1430,0
20241209,191900,775969184,1430,1430,1430,1430,0
20241209,191800,775969184,1430,1430,1430,1430,0
20241209,191700,775969184,1430,1430,1430,1430,0
20241209,191600,775969184,1430,1430,1430,1430,0
20241209,191500,775969184,1430,1430,1430,1430,0
20241209,191400,775969184,1430,1430,1430,1430,0
20241209,191300,775969184,1430,1430,1430,1430,0
20241209,191200,775969184,1430,1430,1430,1430,0
20241209,191100,775969184,1430,1430,1430,1430,0
20241209,191000,775969184,1430,1430,1430,1430,0
20241209,190900,775969184,1430,1430,1430,1430,0
20241209,190800,775969184,1430,1430,1430,1430,0
20241209,190700,775969184,1430,1430,1430,1430,0
20241209,190600,775969184,1430,1430,1430,1430,0
20241209,190500,775969184,1430,1430,1430,1430,0
20241209,190400,775969184,1430,1430,1430,1430,0
20241209,190300,775969184,1430,1430,1430,1430,0
20241209,190200,775969184,1430,1430,1430,1430,0
20241209,190100,775969184,1430,1430,1430,1430,0
20241209,190000,775969184,1430,1430,1430,1430,0
20241209,185900,775969184,1430,1430,1430,1430,8428
20241209,185800,775969184,1430,1430,1430,1430,0
20241209,185700,775969184,1430,1430,1430,1430,0
20241209,185600,775969184,1430,1430,1430,1430,0
20241209,185500,775969184,1430,1430,1430,1430,0
20241209,185400,775969184,1430,1430,1430,1430,0
20241209,185300,775969184,1430,1430,1430,1430,0
20241209,185200,775969184,1430,1430,1430,1430,0
20241209,185100,775969184,1430,1430,1430,1430,0
20241209,185000,775969184,1430,1430,1430,1430,0
20241209,184900,775969184,1430,1430,1430,1430,0
20241209,184800,775969184,1430,1430,1430,1430,0
20241209,184700,775969184,1430,1430,1430,1430,0
20241209,184600,775969184,1430,1430,1430,1430,0
20241209,184500,775969184,1430,1430,1430,1430,0
20241209,184400,775969184,1430,1430,1430,1430,0
20241209,184300,775969184,1430,1430,1430,1430,0
20241209,184200,775969184,1430,1430,1430,1430,0
20241209,184100,775969184,1430,1430,1430,1430,0
20241209,184000,775969184,1430,1430,1430,1430,0
20241209,183900,775969184,1430,1430,1430,1430,0
20241209,183800,775969184,1430,1430,1430,1430,0
20241209,183700,775969184,1430,1430,1430,1430,0
20241209,183600,775969184,1430,1430,1430,1430,0
20241209,183500,775969184,1430,1430,1430,1430,0
20241209,183400,775969184,1430,1430,1430,1430,0
20241209,183300,775969184,1430,1430,1430,1430,0
20241209,183200,775969184,1430,1430,1430,1430,0
20241209,183100,775969184,1430,1430,1430,1430,0
20241209,183000,775969184,1430,1430,1430,1430,0
20241209,182900,775969184,1430,1430,1430,1430,8428
20241209,182800,775969184,1430,1430,1430,1430,0
20241209,182700,775969184,1430,1430,1430,1430,0
20241209,182600,775969184,1430,1430,1430,1430,0
20241209,182500,775969184,1430,1430,1430,1430,0
20241209,182400,775969184,1430,1430,1430,1430,0
20241209,182300,775969184,1430,1430,1430,1430,0
20241209,182200,775969184,1430,1430,1430,1430,0
20241209,182100,775969184,1430,1430,1430,1430,0
20241209,182000,775969184,1430,1430,1430,1430,0
20241209,181900,775969184,1430,1430,1430,1430,0
20241209,181800,775969184,1430,1430,1430,1430,0
20241209,181700,775969184,1430,1430,1430,1430,0
20241209,181600,775969184,1430,1430,1430,1430,0
20241209,181500,775969184,1430,1430,1430,1430,0
20241209,181400,775969184,1430,1430,1430,1430,0
20241209,181300,775969184,1430,1430,1430,1430,0
20241209,181200,775969184,1430,1430,1430,1430,0
20241209,181100,775969184,1430,1430,1430,1430,0
20241209,181000,775969184,1430,1430,1430,1430,0
20241209,180900,775969184,1430,1430,1430,1430,0
20241209,180800,775969184,1430,1430,1430,1430,0
20241209,180700,775969184,1430,1430,1430,1430,0
20241209,180600,775969184,1430,1430,1430,1430,0
20241209,180500,775969184,1430,1430,1430,1430,0
20241209,180400,775969184,1430,1430,1430,1430,0
20241209,180300,775969184,1430,1430,1430,1430,0
20241209,180200,775969184,1430,1430,1430,1430,0
20241209,180100,775969184,1430,1430,1430,1430,0
20241209,180000,775969184,1430,1430,1430,1430,0
20241209,175900,775969184,1430,1430,1430,1430,8428
20241209,175800,775969184,1430,1430,1430,1430,0
20241209,175700,775969184,1430,1430,1430,1430,0
20241209,175600,775969184,1430,1430,1430,1430,0
20241209,175500,775969184,1430,1430,1430,1430,0
20241209,175400,775969184,1430,1430,1430,1430,0
20241209,175300,775969184,1430,1430,1430,1430,0
20241209,175200,775969184,1430,1430,1430,1430,0
20241209,175100,775969184,1430,1430,1430,1430,0
20241209,175000,775969184,1430,1430,1430,1430,0
20241209,174900,775969184,1430,1430,1430,1430,0
20241209,174800,775969184,1430,1430,1430,1430,0
20241209,174700,775969184,1430,1430,1430,1430,0
20241209,174600,775969184,1430,1430,1430,1430,0
20241209,174500,775969184,1430,1430,1430,1430,0
20241209,174400,775969184,1430,1430,1430,1430,0
20241209,174300,775969184,1430,1430,1430,1430,0
20241209,174200,775969184,1430,1430,1430,1430,0
20241209,174100,775969184,1430,1430,1430,1430,0
20241209,174000,775969184,1430,1430,1430,1430,0
20241209,173900,775969184,1430,1430,1430,1430,0
20241209,173800,775969184,1430,1430,1430,1430,0
20241209,173700,775969184,1430,1430,1430,1430,0
20241209,173600,775969184,1430,1430,1430,1430,0
20241209,173500,775969184,1430,1430,1430,1430,0
20241209,173400,775969184,1430,1430,1430,1430,0
20241209,173300,775969184,1430,1430,1430,1430,0
20241209,173200,775969184,1430,1430,1430,1430,0
20241209,173100,775969184,1430,1430,1430,1430,0
20241209,173000,775969184,1430,1430,1430,1430,0
20241209,172900,775969184,1430,1430,1430,1430,8428
20241209,172800,775969184,1430,1430,1430,1430,0
20241209,172700,775969184,1430,1430,1430,1430,0
20241209,172600,775969184,1430,1430,1430,1430,0
20241209,172500,775969184,1430,1430,1430,1430,0
20241209,172400,775969184,1430,1430,1430,1430,0
20241209,172300,775969184,1430,1430,1430,1430,0
20241209,172200,775969184,1430,1430,1430,1430,0
20241209,172100,775969184,1430,1430,1430,1430,0
20241209,172000,775969184,1430,1430,1430,1430,0
20241209,171900,775969184,1430,1430,1430,1430,0
20241209,171800,775969184,1430,1430,1430,1430,0
20241209,171700,775969184,1430,1430,1430,1430,0
20241209,171600,775969184,1430,1430,1430,1430,0
20241209,171500,775969184,1430,1430,1430,1430,0
20241209,171400,775969184,1430,1430,1430,1430,0
20241209,171300,775969184,1430,1430,1430,1430,0
20241209,171200,775969184,1430,1430,1430,1430,0
20241209,171100,775969184,1430,1430,1430,1430,0
20241209,171000,775969184,1430,1430,1430,1430,0
20241209,170900,775969184,1430,1430,1430,1430,0
20241209,170800,775969184,1430,1430,1430,1430,0
20241209,170700,775969184,1430,1430,1430,1430,0
20241209,170600,775969184,1430,1430,1430,1430,0
20241209,170500,775969184,1430,1430,1430,1430,0
20241209,170400,775969184,1430,1430,1430,1430,0
20241209,170300,775969184,1430,1430,1430,1430,0
20241209,170200,775969184,1430,1430,1430,1430,0
20241209,170100,775969184,1430,1430,1430,1430,0
20241209,170000,775969184,1430,1430,1430,1430,0
20241209,165900,775969184,1430,1430,1430,1430,8428
20241209,165800,775969184,1430,1430,1430,1430,0
20241209,165700,775969184,1430,1430,1430,1430,0
20241209,165600,775969184,1430,1430,1430,1430,0
20241209,165500,775969184,1430,1430,1430,1430,0
20241209,165400,775969184,1430,1430,1430,1430,0
20241209,165300,775969184,1430,1430,1430,1430,0
20241209,165200,775969184,1430,1430,1430,1430,0
20241209,165100,775969184,1430,1430,1430,1430,0
20241209,165000,775969184,1430,1430,1430,1430,0
20241209,164900,775969184,1430,1430,1430,1430,0
20241209,164800,775969184,1430,1430,1430,1430,0
20241209,164700,775969184,1430,1430,1430,1430,0
20241209,164600,775969184,1430,1430,1430,1430,0
20241209,164500,775969184,1430,1430,1430,1430,0
20241209,164400,775969184,1430,1430,1430,1430,0
20241209,164300,775969184,1430,1430,1430,1430,0
20241209,164200,775969184,1430,1430,1430,1430,0
20241209,164100,775969184,1430,1430,1430,1430,0
20241209,164000,775969184,1430,1430,1430,1430,0
20241209,163900,775969184,1430,1430,1430,1430,0
20241209,163800,775969184,1430,1430,1430,1430,0
20241209,163700,775969184,1430,1430,1430,1430,0
20241209,163600,775969184,1430,1430,1430,1430,0
20241209,163500,775969184,1430,1430,1430,1430,0
20241209,163400,775969184,1430,1430,1430,1430,0
20241209,163300,775969184,1430,1430,1430,1430,0
20241209,163200,775969184,1430,1430,1430,1430,0
20241209,163100,775969184,1430,1430,1430,1430,0
20241209,163000,775969184,1430,1430,1430,1430,0
20241209,162900,775969184,1430,1430,1430,1430,8428
20241209,162800,775969184,1430,1430,1430,1430,0
20241209,162700,775969184,1430,1430,1430,1430,0
20241209,162600,775969184,1430,1430,1430,1430,0
20241209,162500,775969184,1430,1430,1430,1430,0
20241209,162400,775969184,1430,1430,1430,1430,0
20241209,162300,775969184,1430,1430,1430,1430,0
20241209,162200,775969184,1430,1430,1430,1430,0
20241209,162100,775969184,1430,1430,1430,1430,0
20241209,162000,775969184,1430,1430,1430,1430,0
20241209,161900,775969184,1430,1430,1430,1430,0
20241209,161800,775969184,1430,1430,1430,1430,0
20241209,161700,775969184,1430,1430,1430,1430,0
20241209,161600,775969184,1430,1430,1430,1430,0
20241209,161500,775969184,1430,1430,1430,1430,0
20241209,161400,775969184,1430,1430,1430,1430,0
20241209,161300,775969184,1430,1430,1430,1430,0
20241209,161200,775969184,1430,1430,1430,1430,0
20241209,161100,775969184,1430,1430,1430,1430,0
20241209,161000,775969184,1430,1430,1430,1430,0
20241209,160900,775969184,1430,1430,1430,1430,0
20241209,160800,775969184,1430,1430,1430,1430,0
20241209,160700,775969184,1430,1430,1430,1430,0
20241209,160600,775969184,1430,1430,1430,1430,0
20241209,160500,775969184,1430,1430,1430,1430,0
20241209,160400,775969184,1430,1430,1430,1430,0
20241209,160300,775969184,1430,1430,1430,1430,0
20241209,160200,775969184,1430,1430,1430,1430,0
20241209,160100,775969184,1430,1430,1430,1430,0
20241209,160000,775969184,1430,1430,1430,1430,0
20241209,155900,775969184,1430,1430,1430,1430,8428
20241209,155800,775969184,1430,1430,1430,1430,0
20241209,155700,775969184,1430,1430,1430,1430,0
20241209,155600,775969184,1430,1430,1430,1430,0
20241209,155500,775969184,1430,1430,1430,1430,0
20241209,155400,775969184,1430,1430,1430,1430,0
20241209,155300,775969184,1430,1430,1430,1430,0
20241209,155200,775969184,1430,1430,1430,1430,0
20241209,155100,775969184,1430,1430,1430,1430,0
20241209,155000,775969184,1430,1430,1430,1430,0
20241209,154900,775969184,1430,1430,1430,1430,0
20241209,154800,775969184,1430,1430,1430,1430,0
20241209,154700,775969184,1430,1430,1430,1430,0
20241209,154600,775969184,1430,1430,1430,1430,0
20241209,154500,775969184,1430,1430,1430,1430,0
20241209,154400,775969184,1430,1430,1430,1430,0
20241209,154300,775969184,1430,1430,1430,1430,0
20241209,154200,775969184,1430,1430,1430,1430,0
20241209,154100,775969184,1430,1430,1430,1430,0
20241209,154000,775969184,1430,1430,1430,1430,0
20241209,153900,775969184,1430,1430,1430,1430,0
20241209,153800,775969184,1430,1430,1430,1430,0
20241209,153700,775969184,1430,1430,1430,1430,0
20241209,153600,775969184,1430,1430,1430,1430,0
20241209,153500,775969184,1430,1430,1430,1430,0
20241209,153400,775969184,1430,1430,1430,1430,0
20241209,153300,775969184,1430,1430,1430,1430,0
20241209,153200,775969184,1430,1430,1430,1430,0
20241209,153100,775969184,1430,1430,1430,1430,0
20241209,153000,775969184,1430,1430,1430,1430,8428
20241209,152900,763917144,1436,1436,1436,1436,0
20241209,152800,763917144,1436,1436,1436,1436,0
20241209,152700,763917144,1436,1436,1436,1436,0
20241209,152600,763917144,1436,1436,1436,1436,0
20241209,152500,763917144,1436,1436,1436,1436,0
20241209,152400,763917144,1436,1436,1436,1436,0
20241209,152300,763917144,1436,1436,1436,1436,0
20241209,152200,763917144,1436,1436,1436,1436,0
20241209,152100,763917144,1436,1436,1436,1436,0
20241209,152000,763917144,1436,1436,1436,1436,0
20241209,151900,763917144,1436,1430,1436,1430,281
20241209,151800,763514535,1430,1429,1430,1427,4898
20241209,151700,756518935,1433,1433,1433,1429,2073
20241209,151600,753556499,1434,1434,1435,1433,243
20241209,151500,753208003,1433,1434,1434,1433,219
20241209,151400,752894175,1433,1430,1433,1430,770
20241209,151300,751792038,1428,1430,1430,1428,401
20241209,151200,751219408,1428,1429,1430,1428,2147
20241209,151100,748150925,1428,1429,1429,1428,489
20241209,151000,747452232,1429,1426,1429,1426,315
20241209,150900,747002603,1425,1427,1427,1425,146
20241209,150800,746794409,1427,1427,1427,1427,22
20241209,150700,746763015,1429,1429,1429,1429,1
20241209,150600,746761586,1425,1427,1427,1425,1100
20241209,150500,745193556,1426,1430,1430,1425,3514
20241209,150400,740176440,1430,1430,1431,1430,703
20241209,150300,739171120,1431,1432,1432,1430,3086
20241209,150200,734755049,1432,1432,1432,1431,4119
20241209,150100,728858641,1433,1435,1435,1433,626
20241209,150000,727961183,1432,1435,1435,1432,2014
20241209,145900,725072837,1436,1435,1436,1435,2461
20241209,145800,721540852,1435,1436,1436,1435,2100
20241209,145700,718527046,1436,1436,1436,1436,5
20241209,145600,718519866,1436,1437,1437,1435,1011
20241209,145500,717068487,1437,1436,1437,1436,42
20241209,145400,717008163,1436,1436,1436,1436,100
20241209,145300,716864563,1436,1437,1437,1436,549
20241209,145200,716076179,1437,1438,1438,1436,3317
20241209,145100,711310664,1438,1438,1438,1438,67
20241209,145000,711214318,1439,1438,1439,1437,3461
20241209,144900,706240644,1438,1438,1438,1438,1707
20241209,144800,703785978,1438,1438,1438,1438,82
20241209,144700,703668062,1438,1439,1439,1438,401
20241209,144600,703091423,1438,1438,1438,1438,0
20241209,144500,703091423,1438,1438,1438,1438,3209
20241209,144400,698476881,1438,1441,1441,1438,6071
20241209,144300,689745333,1442,1442,1442,1442,120
20241209,144200,689572293,1442,1442,1442,1442,0
20241209,144100,689572293,1442,1441,1442,1441,3
20241209,144000,689567969,1441,1441,1441,1441,110
20241209,143900,689409459,1440,1440,1440,1440,14
20241209,143800,689389299,1439,1439,1439,1439,307
20241209,143700,688947526,1439,1438,1439,1438,1949
20241209,143600,686142919,1438,1438,1438,1438,0
20241209,143500,686142919,1438,1440,1441,1438,1507
20241209,143400,683973777,1440,1440,1440,1440,249
20241209,143300,683615217,1440,1441,1441,1440,477
20241209,143200,682928334,1441,1443,1443,1440,5054
20241209,143100,675650191,1444,1444,1444,1444,20
20241209,143000,675621311,1444,1447,1447,1444,1059
20241209,142900,674091212,1447,1447,1447,1447,1
20241209,142800,674089765,1446,1447,1447,1445,919
20241209,142700,672760968,1448,1448,1448,1448,0
20241209,142600,672760968,1448,1448,1448,1448,0
20241209,142500,672760968,1448,1448,1448,1448,2
20241209,142400,672758072,1448,1448,1448,1448,0
20241209,142300,672758072,1448,1448,1448,1448,82
20241209,142200,672639336,1448,1448,1448,1448,25
20241209,142100,672603136,1448,1448,1448,1448,2706
20241209,142000,668684848,1448,1448,1448,1448,0
20241209,141900,668684848,1448,1448,1448,1448,1
20241209,141800,668683400,1448,1448,1448,1448,239
20241209,141700,668337328,1448,1448,1448,1448,270
20241209,141600,667946368,1448,1448,1448,1448,21
20241209,141500,667915960,1448,1448,1448,1448,1424
20241209,141400,665854008,1448,1447,1448,1447,312
20241209,141300,665402543,1447,1447,1447,1447,710
20241209,141200,664375173,1447,1447,1447,1447,10
20241209,141100,664360703,1447,1447,1447,1447,0
20241209,141000,664360703,1447,1447,1447,1447,0
20241209,140900,664360703,1447,1447,1447,1447,2
20241209,140800,664357809,1446,1446,1446,1446,0
20241209,140700,664357809,1446,1445,1446,1444,2047
20241209,140600,661399892,1445,1445,1445,1445,1
20241209,140500,661398447,1444,1444,1444,1444,0
20241209,140400,661398447,1444,1445,1445,1444,3158
20241209,140300,656837901,1445,1448,1449,1445,2289
20241209,140200,653527246,1448,1446,1448,1445,1217
20241209,140100,651768650,1445,1454,1454,1440,10031
20241209,140000,637316813,1454,1448,1454,1448,423
20241209,135900,636703888,1448,1448,1448,1448,1217
20241209,135800,634941672,1448,1446,1448,1446,7672
20241209,135700,623834320,1446,1446,1446,1446,24
20241209,135600,623799616,1446,1446,1446,1446,16
20241209,135500,623776480,1446,1445,1446,1445,1793
20241209,135400,621185594,1445,1444,1445,1443,4057
20241209,135300,615327898,1444,1444,1444,1444,0
20241209,135200,615327898,1444,1444,1444,1444,818
20241209,135100,614146706,1445,1445,1445,1445,0
20241209,135000,614146706,1445,1445,1445,1445,349
20241209,134900,613642401,1445,1444,1445,1444,230
20241209,134800,613310171,1444,1444,1444,1444,50
20241209,134700,613237971,1444,1444,1444,1444,0
20241209,134600,613237971,1444,1444,1444,1443,2520
20241209,134500,609601591,1444,1445,1445,1444,2
20241209,134400,609598702,1443,1443,1443,1443,0
20241209,134300,609598702,1443,1445,1445,1443,496
20241209,134200,608882726,1446,1445,1446,1445,1000
20241209,134100,607437023,1445,1445,1445,1445,1
20241209,134000,607435578,1445,1445,1445,1445,20
20241209,133900,607406678,1445,1445,1445,1445,0
20241209,133800,607406678,1445,1446,1446,1445,25
20241209,133700,607370552,1447,1443,1447,1443,1824
20241209,133600,604735532,1443,1443,1443,1443,100
20241209,133500,604591232,1443,1443,1443,1443,28
20241209,133400,604550828,1441,1441,1441,1441,1000
20241209,133300,603109828,1442,1443,1443,1442,1608
20241209,133200,600790914,1444,1446,1446,1443,8546
20241209,133100,588446574,1447,1447,1447,1447,51
20241209,133000,588372777,1445,1447,1447,1445,7498
20241209,132900,577536190,1448,1448,1448,1448,16
20241209,132800,577513022,1448,1448,1448,1448,344
20241209,132700,577014910,1448,1448,1448,1447,553
20241209,132600,576214266,1448,1448,1448,1448,615
20241209,132500,575323746,1447,1447,1447,1447,88
20241209,132400,575196410,1448,1448,1448,1448,0
20241209,132300,575196410,1448,1448,1448,1448,1
20241209,132200,575194962,1448,1448,1448,1448,0
20241209,132100,575194962,1448,1448,1448,1448,131
20241209,132000,575005274,1448,1449,1449,1448,210
20241209,131900,574700994,1449,1449,1449,1449,50
20241209,131800,574628544,1449,1449,1449,1449,0
20241209,131700,574628544,1449,1449,1449,1449,1524
20241209,131600,572420268,1450,1450,1450,1450,50
20241209,131500,572347768,1450,1450,1450,1450,0
20241209,131400,572347768,1450,1450,1450,1450,0
20241209,131300,572347768,1450,1450,1450,1450,212
20241209,131200,572040368,1449,1450,1450,1449,101
20241209,131100,571894018,1450,1453,1453,1450,12419
20241209,131000,553881846,1452,1452,1452,1452,0
20241209,130900,553881846,1452,1455,1455,1452,6500
20241209,130800,544433659,1454,1455,1455,1454,10909
20241209,130700,528563741,1455,1455,1455,1455,3463
20241209,130600,523525076,1454,1454,1454,1454,0
20241209,130500,523525076,1454,1455,1455,1453,2032
20241209,130400,520569261,1455,1457,1457,1455,3412
20241209,130300,515602604,1457,1460,1460,1456,9192
20241209,130200,502209184,1460,1460,1460,1460,20
20241209,130100,502179984,1460,1460,1460,1460,0
20241209,130000,502179984,1460,1460,1460,1460,4
20241209,125900,502174144,1461,1461,1461,1461,0
20241209,125800,502174144,1461,1460,1461,1460,9
20241209,125700,502161002,1458,1458,1458,1458,684
20241209,125600,501163730,1458,1458,1458,1458,0
20241209,125500,501163730,1458,1459,1459,1458,1180
20241209,125400,499442380,1459,1459,1459,1459,200
20241209,125300,499150580,1461,1461,1461,1459,57
20241209,125200,499067325,1461,1461,1461,1461,2
20241209,125100,499064403,1461,1461,1461,1461,6
20241209,125000,499055637,1461,1461,1461,1461,0
20241209,124900,499055637,1461,1461,1461,1461,112
20241209,124800,498892005,1461,1461,1461,1461,109
20241209,124700,498732756,1459,1460,1460,1459,384
20241209,124600,498172135,1461,1461,1461,1461,17
20241209,124500,498147298,1461,1460,1461,1460,206
20241209,124400,497846532,1460,1463,1463,1460,1845
20241209,124300,495150657,1463,1462,1463,1462,278
20241209,124200,494744212,1463,1463,1463,1463,0
20241209,124100,494744212,1463,1463,1463,1463,0
20241209,124000,494744212,1463,1463,1463,1463,7
20241209,123900,494733971,1463,1463,1463,1463,14
20241209,123800,494713489,1463,1463,1463,1463,2
20241209,123700,494710563,1462,1462,1462,1462,0
20241209,123600,494710563,1462,1462,1462,1462,0
20241209,123500,494710563,1462,1462,1462,1462,40
20241209,123400,494652083,1463,1463,1463,1463,169
20241209,123300,494404836,1463,1463,1463,1463,1
20241209,123200,494403373,1463,1463,1463,1463,120
20241209,123100,494227813,1463,1463,1463,1463,30
20241209,123000,494183923,1463,1463,1463,1463,23
20241209,122900,494150274,1463,1463,1463,1463,1619
20241209,122800,491781677,1462,1463,1463,1462,533
20241209,122700,491002421,1463,1463,1463,1463,11
20241209,122600,490986328,1463,1463,1463,1463,71
20241209,122500,490882455,1463,1463,1463,1463,122
20241209,122400,490703969,1463,1462,1463,1462,119
20241209,122300,490529990,1462,1462,1462,1462,13
20241209,122200,490510984,1460,1463,1463,1460,39
20241209,122100,490453990,1464,1464,1464,1464,9
20241209,122000,490440814,1464,1464,1464,1464,10
20241209,121900,490426174,1464,1464,1464,1464,77
20241209,121800,490313446,1464,1464,1464,1464,200
20241209,121700,490020646,1464,1464,1464,1464,1
20241209,121600,490019182,1465,1465,1465,1465,13
20241209,121500,490000137,1463,1463,1463,1463,1
20241209,121400,489998674,1463,1463,1463,1463,2
20241209,121300,489995748,1462,1462,1466,1462,1099
20241209,121200,488385600,1466,1461,1466,1461,5091
20241209,121100,480927376,1461,1460,1461,1460,758
20241209,121000,479819942,1460,1460,1460,1460,1026
20241209,120900,478321982,1460,1460,1460,1460,383
20241209,120800,477762802,1460,1460,1460,1460,0
20241209,120700,477762802,1460,1460,1460,1460,601
20241209,120600,476885342,1460,1460,1460,1460,1000
20241209,120500,475425342,1460,1459,1460,1459,6931
20241209,120400,465313010,1459,1459,1459,1459,112
20241209,120300,465149602,1458,1458,1458,1458,20
20241209,120200,465120442,1459,1459,1459,1459,67
20241209,120100,465022689,1459,1459,1459,1459,200
20241209,120000,464730889,1459,1459,1459,1459,9
20241209,115900,464717758,1459,1459,1459,1458,704
20241209,115800,463690975,1459,1459,1459,1459,875
20241209,115700,462414350,1460,1460,1460,1460,0
20241209,115600,462414350,1460,1461,1461,1460,700
20241209,115500,461392345,1461,1461,1461,1461,8
20241209,115400,461380657,1461,1460,1461,1460,26
20241209,115300,461342677,1461,1461,1461,1461,2614
20241209,115200,457523623,1462,1462,1462,1462,8
20241209,115100,457511927,1462,1462,1462,1462,5
20241209,115000,457504617,1462,1462,1462,1462,29
20241209,114900,457462219,1462,1462,1462,1461,4358
20241209,114800,451095178,1461,1461,1461,1461,0
20241209,114700,451095178,1461,1461,1461,1461,4
20241209,114600,451089334,1459,1461,1462,1459,1698
20241209,114500,448611386,1461,1461,1461,1460,503
20241209,114400,447877001,1461,1461,1462,1461,4
20241209,114300,447871155,1460,1463,1463,1460,15673
20241209,114200,424980615,1463,1464,1464,1463,113
20241209,114100,424815294,1464,1464,1464,1464,2
20241209,114000,424812366,1465,1465,1465,1465,9
20241209,113900,424799181,1464,1464,1464,1464,3
20241209,113800,424794789,1464,1464,1464,1464,10
20241209,113700,424780149,1465,1465,1465,1465,0
20241209,113600,424780149,1465,1465,1465,1465,6
20241209,113500,424771359,1464,1464,1464,1464,1
20241209,113400,424769895,1463,1463,1465,1463,3
20241209,113300,424765504,1462,1464,1465,1462,3533
20241209,113200,419596347,1464,1464,1464,1464,0
20241209,113100,419596347,1464,1464,1464,1464,77
20241209,113000,419483619,1465,1465,1465,1465,14
20241209,112900,419463109,1465,1465,1465,1465,2
20241209,112800,419460179,1465,1465,1465,1464,129
20241209,112700,419271294,1465,1465,1465,1465,0
20241209,112600,419271294,1465,1466,1466,1465,23
20241209,112500,419237591,1465,1465,1465,1465,57
20241209,112400,419154086,1466,1465,1466,1465,514
20241209,112300,418400577,1466,1466,1466,1466,29
20241209,112200,418358063,1466,1466,1466,1465,23
20241209,112100,418324348,1467,1467,1467,1467,9
20241209,112000,418311145,1467,1467,1467,1467,0
20241209,111900,418311145,1467,1467,1467,1467,0
20241209,111800,418311145,1467,1467,1467,1467,1
20241209,111700,418309678,1467,1467,1467,1467,1
20241209,111600,418308211,1466,1466,1466,1466,2
20241209,111500,418305279,1467,1467,1467,1467,0
20241209,111400,418305279,1467,1468,1468,1464,12494
20241209,111300,399997334,1468,1468,1468,1468,0
20241209,111200,399997334,1468,1468,1468,1468,0
20241209,111100,399997334,1468,1468,1468,1468,229
20241209,111000,399661162,1468,1467,1468,1467,130
20241209,110900,399470351,1467,1467,1467,1467,0
20241209,110800,399470351,1467,1468,1468,1467,17
20241209,110700,399445401,1467,1468,1468,1467,154
20241209,110600,399219379,1468,1468,1468,1468,49
20241209,110500,399147447,1468,1468,1468,1468,32
20241209,110400,399100471,1467,1467,1467,1467,688
20241209,110300,398091175,1466,1465,1466,1465,3760
20241209,110200,392579247,1465,1465,1466,1465,364
20241209,110100,392045986,1466,1466,1466,1466,9
20241209,110000,392032792,1466,1466,1466,1466,0
20241209,105900,392032792,1466,1466,1466,1466,1200
20241209,105800,390273592,1466,1466,1466,1466,0
20241209,105700,390273592,1466,1466,1466,1466,1200
20241209,105600,388514392,1466,1465,1466,1465,151
20241209,105500,388293027,1465,1465,1465,1465,3
20241209,105400,388288632,1464,1462,1464,1462,370
20241209,105300,387747322,1462,1466,1466,1462,5068
20241209,105200,380331174,1466,1466,1466,1466,0
20241209,105100,380331174,1466,1466,1466,1466,9
20241209,105000,380317980,1466,1466,1466,1466,0
20241209,104900,380317980,1466,1466,1466,1466,515
20241209,104800,379562990,1466,1466,1466,1465,373
20241209,104700,379016344,1466,1468,1468,1466,2869
20241209,104600,374808772,1468,1468,1468,1467,2020
20241209,104500,371844203,1468,1468,1468,1468,0
20241209,104400,371844203,1468,1468,1468,1468,15
20241209,104300,371822183,1468,1468,1468,1468,586
20241209,104200,370961935,1469,1469,1469,1469,20
20241209,104100,370932555,1469,1469,1469,1469,0
20241209,104000,370932555,1469,1468,1469,1468,187
20241209,103900,370658032,1468,1467,1468,1467,2
20241209,103800,370655097,1468,1468,1468,1468,646
20241209,103700,369706769,1468,1468,1468,1468,110
20241209,103600,369545289,1467,1467,1467,1467,385
20241209,103500,368980494,1468,1468,1468,1467,302
20241209,103400,368537159,1468,1468,1468,1468,401
20241209,103300,367948491,1468,1468,1468,1468,0
20241209,103200,367948491,1468,1468,1468,1468,9
20241209,103100,367935279,1467,1467,1467,1467,0
20241209,103000,367935279,1467,1467,1467,1466,299
20241209,102900,367496942,1466,1467,1467,1466,1009
20241209,102800,366017150,1467,1468,1468,1467,5649
20241209,102700,357729767,1468,1468,1469,1468,268
20241209,102600,357336339,1469,1470,1470,1468,3151
20241209,102500,352708971,1470,1470,1470,1470,2
20241209,102400,352706031,1470,1473,1473,1470,3203
20241209,102300,347995093,1473,1473,1473,1473,0
20241209,102200,347995093,1473,1474,1474,1473,92
20241209,102100,347859576,1474,1472,1474,1472,7
20241209,102000,347849266,1472,1472,1472,1472,102
20241209,101900,347699122,1472,1474,1474,1472,1720
20241209,101800,345167142,1475,1475,1476,1474,369
20241209,101700,344623162,1474,1474,1476,1474,259
20241209,101600,344241300,1474,1474,1474,1474,100
20241209,101500,344093900,1474,1476,1478,1474,1272
20241209,101400,342216162,1477,1476,1479,1476,68
20241209,101300,342115633,1476,1475,1476,1475,154
20241209,101200,341888331,1474,1474,1474,1474,1599
20241209,101100,339531405,1474,1474,1474,1474,150
20241209,101000,339310305,1474,1474,1474,1474,5
20241209,100900,339302935,1474,1473,1480,1473,984
20241209,100800,337852498,1473,1475,1475,1473,2639
20241209,100700,333964922,1476,1475,1476,1475,10
20241209,100600,333950164,1476,1475,1476,1475,235
20241209,100500,333603404,1475,1475,1475,1475,10
20241209,100400,333588654,1473,1473,1473,1473,3537
20241209,100300,328378653,1473,1473,1473,1473,101
20241209,100200,328229880,1473,1473,1473,1473,1988
20241209,100100,325301556,1473,1473,1473,1473,9752
20241209,100000,310936860,1473,1473,1473,1473,1010
20241209,095900,309449130,1473,1473,1473,1471,5512
20241209,095800,301330880,1473,1471,1473,1471,1398
20241209,095700,299274290,1471,1469,1471,1469,1498
20241209,095600,297072914,1469,1469,1469,1467,2911
20241209,095500,292799704,1469,1469,1469,1469,267
20241209,095400,292407481,1469,1469,1469,1469,0
20241209,095300,292407481,1469,1469,1469,1469,179
20241209,095200,292144530,1467,1467,1467,1467,715
20241209,095100,291095625,1467,1468,1468,1467,3035
20241209,095000,286642968,1468,1468,1468,1468,441
20241209,094900,285995580,1467,1469,1469,1467,3685
20241209,094800,280587179,1470,1470,1470,1470,13
20241209,094700,280568069,1469,1469,1469,1469,1010
20241209,094600,279084379,1469,1468,1469,1468,635
20241209,094500,278152193,1469,1470,1470,1469,3
20241209,094400,278147784,1469,1470,1470,1469,1051
20241209,094300,276602864,1471,1471,1471,1471,10
20241209,094200,276588154,1470,1471,1471,1470,19
20241209,094100,276560210,1471,1470,1471,1470,2457
20241209,094000,272948419,1470,1470,1470,1470,138
20241209,093900,272745559,1470,1470,1470,1466,3000
20241209,093800,268344283,1470,1470,1470,1470,169
20241209,093700,268095853,1469,1467,1469,1467,1262
20241209,093600,266244497,1467,1471,1471,1467,5436
20241209,093500,258265629,1472,1477,1477,1472,5796
20241209,093400,249724741,1477,1478,1478,1477,378
20241209,093300,249166405,1478,1477,1478,1477,51
20241209,093200,249091028,1475,1468,1475,1468,14208
20241209,093100,228187625,1468,1469,1469,1467,272
20241209,093000,227788331,1468,1470,1470,1468,267
20241209,092900,227395848,1470,1467,1470,1467,5817
20241209,092800,218851733,1467,1468,1468,1467,1284
20241209,092700,216967930,1468,1472,1474,1468,30233
20241209,092600,172526968,1472,1474,1474,1472,5817
20241209,092500,163961449,1473,1474,1474,1473,3237
20241209,092400,159190643,1475,1474,1475,1474,345
20241209,092300,158682070,1474,1476,1476,1474,2495
20241209,092200,154999930,1476,1476,1476,1475,478
20241209,092100,154294875,1475,1479,1479,1475,2073
20241209,092000,151235330,1475,1470,1475,1469,15616
20241209,091900,128233947,1470,1470,1470,1469,5398
20241209,091800,120301686,1470,1470,1470,1469,2151
20241209,091700,117141584,1469,1473,1473,1469,8740
20241209,091600,104284084,1474,1473,1474,1473,1147
20241209,091500,102594512,1473,1473,1473,1472,1439
20241209,091400,100475211,1473,1474,1474,1473,1832
20241209,091300,97775935,1474,1474,1474,1474,545
20241209,091200,96972605,1474,1473,1474,1473,1377
20241209,091100,94942908,1474,1470,1474,1469,169
20241209,091000,94694618,1470,1476,1476,1470,10000
20241209,090900,79967789,1475,1477,1478,1473,2106
20241209,090800,76863171,1478,1480,1480,1478,4192
20241209,090700,70662799,1479,1473,1479,1471,2319
20241209,090600,67237618,1480,1478,1480,1470,10553
20241209,090500,51685620,1479,1489,1489,1478,3227
20241209,090400,46906009,1483,1490,1490,1480,1867
20241209,090300,44135454,1483,1504,1504,1479,22894
20241209,090200,10216700,1503,1517,1517,1503,198
20241209,090100,9918165,1522,1522,1522,1522,10
20241209,090000,9902945,1522,1485,1523,1485,6633
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 775969184 1430 1430 1430 1430 8428
3 20241209 195800 775969184 1430 1430 1430 1430 0
4 20241209 195700 775969184 1430 1430 1430 1430 0
5 20241209 195600 775969184 1430 1430 1430 1430 0
6 20241209 195500 775969184 1430 1430 1430 1430 0
7 20241209 195400 775969184 1430 1430 1430 1430 0
8 20241209 195300 775969184 1430 1430 1430 1430 0
9 20241209 195200 775969184 1430 1430 1430 1430 0
10 20241209 195100 775969184 1430 1430 1430 1430 0
11 20241209 195000 775969184 1430 1430 1430 1430 0
12 20241209 194900 775969184 1430 1430 1430 1430 0
13 20241209 194800 775969184 1430 1430 1430 1430 0
14 20241209 194700 775969184 1430 1430 1430 1430 0
15 20241209 194600 775969184 1430 1430 1430 1430 0
16 20241209 194500 775969184 1430 1430 1430 1430 0
17 20241209 194400 775969184 1430 1430 1430 1430 0
18 20241209 194300 775969184 1430 1430 1430 1430 0
19 20241209 194200 775969184 1430 1430 1430 1430 0
20 20241209 194100 775969184 1430 1430 1430 1430 0
21 20241209 194000 775969184 1430 1430 1430 1430 0
22 20241209 193900 775969184 1430 1430 1430 1430 0
23 20241209 193800 775969184 1430 1430 1430 1430 0
24 20241209 193700 775969184 1430 1430 1430 1430 0
25 20241209 193600 775969184 1430 1430 1430 1430 0
26 20241209 193500 775969184 1430 1430 1430 1430 0
27 20241209 193400 775969184 1430 1430 1430 1430 0
28 20241209 193300 775969184 1430 1430 1430 1430 0
29 20241209 193200 775969184 1430 1430 1430 1430 0
30 20241209 193100 775969184 1430 1430 1430 1430 0
31 20241209 193000 775969184 1430 1430 1430 1430 0
32 20241209 192900 775969184 1430 1430 1430 1430 8428
33 20241209 192800 775969184 1430 1430 1430 1430 0
34 20241209 192700 775969184 1430 1430 1430 1430 0
35 20241209 192600 775969184 1430 1430 1430 1430 0
36 20241209 192500 775969184 1430 1430 1430 1430 0
37 20241209 192400 775969184 1430 1430 1430 1430 0
38 20241209 192300 775969184 1430 1430 1430 1430 0
39 20241209 192200 775969184 1430 1430 1430 1430 0
40 20241209 192100 775969184 1430 1430 1430 1430 0
41 20241209 192000 775969184 1430 1430 1430 1430 0
42 20241209 191900 775969184 1430 1430 1430 1430 0
43 20241209 191800 775969184 1430 1430 1430 1430 0
44 20241209 191700 775969184 1430 1430 1430 1430 0
45 20241209 191600 775969184 1430 1430 1430 1430 0
46 20241209 191500 775969184 1430 1430 1430 1430 0
47 20241209 191400 775969184 1430 1430 1430 1430 0
48 20241209 191300 775969184 1430 1430 1430 1430 0
49 20241209 191200 775969184 1430 1430 1430 1430 0
50 20241209 191100 775969184 1430 1430 1430 1430 0
51 20241209 191000 775969184 1430 1430 1430 1430 0
52 20241209 190900 775969184 1430 1430 1430 1430 0
53 20241209 190800 775969184 1430 1430 1430 1430 0
54 20241209 190700 775969184 1430 1430 1430 1430 0
55 20241209 190600 775969184 1430 1430 1430 1430 0
56 20241209 190500 775969184 1430 1430 1430 1430 0
57 20241209 190400 775969184 1430 1430 1430 1430 0
58 20241209 190300 775969184 1430 1430 1430 1430 0
59 20241209 190200 775969184 1430 1430 1430 1430 0
60 20241209 190100 775969184 1430 1430 1430 1430 0
61 20241209 190000 775969184 1430 1430 1430 1430 0
62 20241209 185900 775969184 1430 1430 1430 1430 8428
63 20241209 185800 775969184 1430 1430 1430 1430 0
64 20241209 185700 775969184 1430 1430 1430 1430 0
65 20241209 185600 775969184 1430 1430 1430 1430 0
66 20241209 185500 775969184 1430 1430 1430 1430 0
67 20241209 185400 775969184 1430 1430 1430 1430 0
68 20241209 185300 775969184 1430 1430 1430 1430 0
69 20241209 185200 775969184 1430 1430 1430 1430 0
70 20241209 185100 775969184 1430 1430 1430 1430 0
71 20241209 185000 775969184 1430 1430 1430 1430 0
72 20241209 184900 775969184 1430 1430 1430 1430 0
73 20241209 184800 775969184 1430 1430 1430 1430 0
74 20241209 184700 775969184 1430 1430 1430 1430 0
75 20241209 184600 775969184 1430 1430 1430 1430 0
76 20241209 184500 775969184 1430 1430 1430 1430 0
77 20241209 184400 775969184 1430 1430 1430 1430 0
78 20241209 184300 775969184 1430 1430 1430 1430 0
79 20241209 184200 775969184 1430 1430 1430 1430 0
80 20241209 184100 775969184 1430 1430 1430 1430 0
81 20241209 184000 775969184 1430 1430 1430 1430 0
82 20241209 183900 775969184 1430 1430 1430 1430 0
83 20241209 183800 775969184 1430 1430 1430 1430 0
84 20241209 183700 775969184 1430 1430 1430 1430 0
85 20241209 183600 775969184 1430 1430 1430 1430 0
86 20241209 183500 775969184 1430 1430 1430 1430 0
87 20241209 183400 775969184 1430 1430 1430 1430 0
88 20241209 183300 775969184 1430 1430 1430 1430 0
89 20241209 183200 775969184 1430 1430 1430 1430 0
90 20241209 183100 775969184 1430 1430 1430 1430 0
91 20241209 183000 775969184 1430 1430 1430 1430 0
92 20241209 182900 775969184 1430 1430 1430 1430 8428
93 20241209 182800 775969184 1430 1430 1430 1430 0
94 20241209 182700 775969184 1430 1430 1430 1430 0
95 20241209 182600 775969184 1430 1430 1430 1430 0
96 20241209 182500 775969184 1430 1430 1430 1430 0
97 20241209 182400 775969184 1430 1430 1430 1430 0
98 20241209 182300 775969184 1430 1430 1430 1430 0
99 20241209 182200 775969184 1430 1430 1430 1430 0
100 20241209 182100 775969184 1430 1430 1430 1430 0
101 20241209 182000 775969184 1430 1430 1430 1430 0
102 20241209 181900 775969184 1430 1430 1430 1430 0
103 20241209 181800 775969184 1430 1430 1430 1430 0
104 20241209 181700 775969184 1430 1430 1430 1430 0
105 20241209 181600 775969184 1430 1430 1430 1430 0
106 20241209 181500 775969184 1430 1430 1430 1430 0
107 20241209 181400 775969184 1430 1430 1430 1430 0
108 20241209 181300 775969184 1430 1430 1430 1430 0
109 20241209 181200 775969184 1430 1430 1430 1430 0
110 20241209 181100 775969184 1430 1430 1430 1430 0
111 20241209 181000 775969184 1430 1430 1430 1430 0
112 20241209 180900 775969184 1430 1430 1430 1430 0
113 20241209 180800 775969184 1430 1430 1430 1430 0
114 20241209 180700 775969184 1430 1430 1430 1430 0
115 20241209 180600 775969184 1430 1430 1430 1430 0
116 20241209 180500 775969184 1430 1430 1430 1430 0
117 20241209 180400 775969184 1430 1430 1430 1430 0
118 20241209 180300 775969184 1430 1430 1430 1430 0
119 20241209 180200 775969184 1430 1430 1430 1430 0
120 20241209 180100 775969184 1430 1430 1430 1430 0
121 20241209 180000 775969184 1430 1430 1430 1430 0
122 20241209 175900 775969184 1430 1430 1430 1430 8428
123 20241209 175800 775969184 1430 1430 1430 1430 0
124 20241209 175700 775969184 1430 1430 1430 1430 0
125 20241209 175600 775969184 1430 1430 1430 1430 0
126 20241209 175500 775969184 1430 1430 1430 1430 0
127 20241209 175400 775969184 1430 1430 1430 1430 0
128 20241209 175300 775969184 1430 1430 1430 1430 0
129 20241209 175200 775969184 1430 1430 1430 1430 0
130 20241209 175100 775969184 1430 1430 1430 1430 0
131 20241209 175000 775969184 1430 1430 1430 1430 0
132 20241209 174900 775969184 1430 1430 1430 1430 0
133 20241209 174800 775969184 1430 1430 1430 1430 0
134 20241209 174700 775969184 1430 1430 1430 1430 0
135 20241209 174600 775969184 1430 1430 1430 1430 0
136 20241209 174500 775969184 1430 1430 1430 1430 0
137 20241209 174400 775969184 1430 1430 1430 1430 0
138 20241209 174300 775969184 1430 1430 1430 1430 0
139 20241209 174200 775969184 1430 1430 1430 1430 0
140 20241209 174100 775969184 1430 1430 1430 1430 0
141 20241209 174000 775969184 1430 1430 1430 1430 0
142 20241209 173900 775969184 1430 1430 1430 1430 0
143 20241209 173800 775969184 1430 1430 1430 1430 0
144 20241209 173700 775969184 1430 1430 1430 1430 0
145 20241209 173600 775969184 1430 1430 1430 1430 0
146 20241209 173500 775969184 1430 1430 1430 1430 0
147 20241209 173400 775969184 1430 1430 1430 1430 0
148 20241209 173300 775969184 1430 1430 1430 1430 0
149 20241209 173200 775969184 1430 1430 1430 1430 0
150 20241209 173100 775969184 1430 1430 1430 1430 0
151 20241209 173000 775969184 1430 1430 1430 1430 0
152 20241209 172900 775969184 1430 1430 1430 1430 8428
153 20241209 172800 775969184 1430 1430 1430 1430 0
154 20241209 172700 775969184 1430 1430 1430 1430 0
155 20241209 172600 775969184 1430 1430 1430 1430 0
156 20241209 172500 775969184 1430 1430 1430 1430 0
157 20241209 172400 775969184 1430 1430 1430 1430 0
158 20241209 172300 775969184 1430 1430 1430 1430 0
159 20241209 172200 775969184 1430 1430 1430 1430 0
160 20241209 172100 775969184 1430 1430 1430 1430 0
161 20241209 172000 775969184 1430 1430 1430 1430 0
162 20241209 171900 775969184 1430 1430 1430 1430 0
163 20241209 171800 775969184 1430 1430 1430 1430 0
164 20241209 171700 775969184 1430 1430 1430 1430 0
165 20241209 171600 775969184 1430 1430 1430 1430 0
166 20241209 171500 775969184 1430 1430 1430 1430 0
167 20241209 171400 775969184 1430 1430 1430 1430 0
168 20241209 171300 775969184 1430 1430 1430 1430 0
169 20241209 171200 775969184 1430 1430 1430 1430 0
170 20241209 171100 775969184 1430 1430 1430 1430 0
171 20241209 171000 775969184 1430 1430 1430 1430 0
172 20241209 170900 775969184 1430 1430 1430 1430 0
173 20241209 170800 775969184 1430 1430 1430 1430 0
174 20241209 170700 775969184 1430 1430 1430 1430 0
175 20241209 170600 775969184 1430 1430 1430 1430 0
176 20241209 170500 775969184 1430 1430 1430 1430 0
177 20241209 170400 775969184 1430 1430 1430 1430 0
178 20241209 170300 775969184 1430 1430 1430 1430 0
179 20241209 170200 775969184 1430 1430 1430 1430 0
180 20241209 170100 775969184 1430 1430 1430 1430 0
181 20241209 170000 775969184 1430 1430 1430 1430 0
182 20241209 165900 775969184 1430 1430 1430 1430 8428
183 20241209 165800 775969184 1430 1430 1430 1430 0
184 20241209 165700 775969184 1430 1430 1430 1430 0
185 20241209 165600 775969184 1430 1430 1430 1430 0
186 20241209 165500 775969184 1430 1430 1430 1430 0
187 20241209 165400 775969184 1430 1430 1430 1430 0
188 20241209 165300 775969184 1430 1430 1430 1430 0
189 20241209 165200 775969184 1430 1430 1430 1430 0
190 20241209 165100 775969184 1430 1430 1430 1430 0
191 20241209 165000 775969184 1430 1430 1430 1430 0
192 20241209 164900 775969184 1430 1430 1430 1430 0
193 20241209 164800 775969184 1430 1430 1430 1430 0
194 20241209 164700 775969184 1430 1430 1430 1430 0
195 20241209 164600 775969184 1430 1430 1430 1430 0
196 20241209 164500 775969184 1430 1430 1430 1430 0
197 20241209 164400 775969184 1430 1430 1430 1430 0
198 20241209 164300 775969184 1430 1430 1430 1430 0
199 20241209 164200 775969184 1430 1430 1430 1430 0
200 20241209 164100 775969184 1430 1430 1430 1430 0
201 20241209 164000 775969184 1430 1430 1430 1430 0
202 20241209 163900 775969184 1430 1430 1430 1430 0
203 20241209 163800 775969184 1430 1430 1430 1430 0
204 20241209 163700 775969184 1430 1430 1430 1430 0
205 20241209 163600 775969184 1430 1430 1430 1430 0
206 20241209 163500 775969184 1430 1430 1430 1430 0
207 20241209 163400 775969184 1430 1430 1430 1430 0
208 20241209 163300 775969184 1430 1430 1430 1430 0
209 20241209 163200 775969184 1430 1430 1430 1430 0
210 20241209 163100 775969184 1430 1430 1430 1430 0
211 20241209 163000 775969184 1430 1430 1430 1430 0
212 20241209 162900 775969184 1430 1430 1430 1430 8428
213 20241209 162800 775969184 1430 1430 1430 1430 0
214 20241209 162700 775969184 1430 1430 1430 1430 0
215 20241209 162600 775969184 1430 1430 1430 1430 0
216 20241209 162500 775969184 1430 1430 1430 1430 0
217 20241209 162400 775969184 1430 1430 1430 1430 0
218 20241209 162300 775969184 1430 1430 1430 1430 0
219 20241209 162200 775969184 1430 1430 1430 1430 0
220 20241209 162100 775969184 1430 1430 1430 1430 0
221 20241209 162000 775969184 1430 1430 1430 1430 0
222 20241209 161900 775969184 1430 1430 1430 1430 0
223 20241209 161800 775969184 1430 1430 1430 1430 0
224 20241209 161700 775969184 1430 1430 1430 1430 0
225 20241209 161600 775969184 1430 1430 1430 1430 0
226 20241209 161500 775969184 1430 1430 1430 1430 0
227 20241209 161400 775969184 1430 1430 1430 1430 0
228 20241209 161300 775969184 1430 1430 1430 1430 0
229 20241209 161200 775969184 1430 1430 1430 1430 0
230 20241209 161100 775969184 1430 1430 1430 1430 0
231 20241209 161000 775969184 1430 1430 1430 1430 0
232 20241209 160900 775969184 1430 1430 1430 1430 0
233 20241209 160800 775969184 1430 1430 1430 1430 0
234 20241209 160700 775969184 1430 1430 1430 1430 0
235 20241209 160600 775969184 1430 1430 1430 1430 0
236 20241209 160500 775969184 1430 1430 1430 1430 0
237 20241209 160400 775969184 1430 1430 1430 1430 0
238 20241209 160300 775969184 1430 1430 1430 1430 0
239 20241209 160200 775969184 1430 1430 1430 1430 0
240 20241209 160100 775969184 1430 1430 1430 1430 0
241 20241209 160000 775969184 1430 1430 1430 1430 0
242 20241209 155900 775969184 1430 1430 1430 1430 8428
243 20241209 155800 775969184 1430 1430 1430 1430 0
244 20241209 155700 775969184 1430 1430 1430 1430 0
245 20241209 155600 775969184 1430 1430 1430 1430 0
246 20241209 155500 775969184 1430 1430 1430 1430 0
247 20241209 155400 775969184 1430 1430 1430 1430 0
248 20241209 155300 775969184 1430 1430 1430 1430 0
249 20241209 155200 775969184 1430 1430 1430 1430 0
250 20241209 155100 775969184 1430 1430 1430 1430 0
251 20241209 155000 775969184 1430 1430 1430 1430 0
252 20241209 154900 775969184 1430 1430 1430 1430 0
253 20241209 154800 775969184 1430 1430 1430 1430 0
254 20241209 154700 775969184 1430 1430 1430 1430 0
255 20241209 154600 775969184 1430 1430 1430 1430 0
256 20241209 154500 775969184 1430 1430 1430 1430 0
257 20241209 154400 775969184 1430 1430 1430 1430 0
258 20241209 154300 775969184 1430 1430 1430 1430 0
259 20241209 154200 775969184 1430 1430 1430 1430 0
260 20241209 154100 775969184 1430 1430 1430 1430 0
261 20241209 154000 775969184 1430 1430 1430 1430 0
262 20241209 153900 775969184 1430 1430 1430 1430 0
263 20241209 153800 775969184 1430 1430 1430 1430 0
264 20241209 153700 775969184 1430 1430 1430 1430 0
265 20241209 153600 775969184 1430 1430 1430 1430 0
266 20241209 153500 775969184 1430 1430 1430 1430 0
267 20241209 153400 775969184 1430 1430 1430 1430 0
268 20241209 153300 775969184 1430 1430 1430 1430 0
269 20241209 153200 775969184 1430 1430 1430 1430 0
270 20241209 153100 775969184 1430 1430 1430 1430 0
271 20241209 153000 775969184 1430 1430 1430 1430 8428
272 20241209 152900 763917144 1436 1436 1436 1436 0
273 20241209 152800 763917144 1436 1436 1436 1436 0
274 20241209 152700 763917144 1436 1436 1436 1436 0
275 20241209 152600 763917144 1436 1436 1436 1436 0
276 20241209 152500 763917144 1436 1436 1436 1436 0
277 20241209 152400 763917144 1436 1436 1436 1436 0
278 20241209 152300 763917144 1436 1436 1436 1436 0
279 20241209 152200 763917144 1436 1436 1436 1436 0
280 20241209 152100 763917144 1436 1436 1436 1436 0
281 20241209 152000 763917144 1436 1436 1436 1436 0
282 20241209 151900 763917144 1436 1430 1436 1430 281
283 20241209 151800 763514535 1430 1429 1430 1427 4898
284 20241209 151700 756518935 1433 1433 1433 1429 2073
285 20241209 151600 753556499 1434 1434 1435 1433 243
286 20241209 151500 753208003 1433 1434 1434 1433 219
287 20241209 151400 752894175 1433 1430 1433 1430 770
288 20241209 151300 751792038 1428 1430 1430 1428 401
289 20241209 151200 751219408 1428 1429 1430 1428 2147
290 20241209 151100 748150925 1428 1429 1429 1428 489
291 20241209 151000 747452232 1429 1426 1429 1426 315
292 20241209 150900 747002603 1425 1427 1427 1425 146
293 20241209 150800 746794409 1427 1427 1427 1427 22
294 20241209 150700 746763015 1429 1429 1429 1429 1
295 20241209 150600 746761586 1425 1427 1427 1425 1100
296 20241209 150500 745193556 1426 1430 1430 1425 3514
297 20241209 150400 740176440 1430 1430 1431 1430 703
298 20241209 150300 739171120 1431 1432 1432 1430 3086
299 20241209 150200 734755049 1432 1432 1432 1431 4119
300 20241209 150100 728858641 1433 1435 1435 1433 626
301 20241209 150000 727961183 1432 1435 1435 1432 2014
302 20241209 145900 725072837 1436 1435 1436 1435 2461
303 20241209 145800 721540852 1435 1436 1436 1435 2100
304 20241209 145700 718527046 1436 1436 1436 1436 5
305 20241209 145600 718519866 1436 1437 1437 1435 1011
306 20241209 145500 717068487 1437 1436 1437 1436 42
307 20241209 145400 717008163 1436 1436 1436 1436 100
308 20241209 145300 716864563 1436 1437 1437 1436 549
309 20241209 145200 716076179 1437 1438 1438 1436 3317
310 20241209 145100 711310664 1438 1438 1438 1438 67
311 20241209 145000 711214318 1439 1438 1439 1437 3461
312 20241209 144900 706240644 1438 1438 1438 1438 1707
313 20241209 144800 703785978 1438 1438 1438 1438 82
314 20241209 144700 703668062 1438 1439 1439 1438 401
315 20241209 144600 703091423 1438 1438 1438 1438 0
316 20241209 144500 703091423 1438 1438 1438 1438 3209
317 20241209 144400 698476881 1438 1441 1441 1438 6071
318 20241209 144300 689745333 1442 1442 1442 1442 120
319 20241209 144200 689572293 1442 1442 1442 1442 0
320 20241209 144100 689572293 1442 1441 1442 1441 3
321 20241209 144000 689567969 1441 1441 1441 1441 110
322 20241209 143900 689409459 1440 1440 1440 1440 14
323 20241209 143800 689389299 1439 1439 1439 1439 307
324 20241209 143700 688947526 1439 1438 1439 1438 1949
325 20241209 143600 686142919 1438 1438 1438 1438 0
326 20241209 143500 686142919 1438 1440 1441 1438 1507
327 20241209 143400 683973777 1440 1440 1440 1440 249
328 20241209 143300 683615217 1440 1441 1441 1440 477
329 20241209 143200 682928334 1441 1443 1443 1440 5054
330 20241209 143100 675650191 1444 1444 1444 1444 20
331 20241209 143000 675621311 1444 1447 1447 1444 1059
332 20241209 142900 674091212 1447 1447 1447 1447 1
333 20241209 142800 674089765 1446 1447 1447 1445 919
334 20241209 142700 672760968 1448 1448 1448 1448 0
335 20241209 142600 672760968 1448 1448 1448 1448 0
336 20241209 142500 672760968 1448 1448 1448 1448 2
337 20241209 142400 672758072 1448 1448 1448 1448 0
338 20241209 142300 672758072 1448 1448 1448 1448 82
339 20241209 142200 672639336 1448 1448 1448 1448 25
340 20241209 142100 672603136 1448 1448 1448 1448 2706
341 20241209 142000 668684848 1448 1448 1448 1448 0
342 20241209 141900 668684848 1448 1448 1448 1448 1
343 20241209 141800 668683400 1448 1448 1448 1448 239
344 20241209 141700 668337328 1448 1448 1448 1448 270
345 20241209 141600 667946368 1448 1448 1448 1448 21
346 20241209 141500 667915960 1448 1448 1448 1448 1424
347 20241209 141400 665854008 1448 1447 1448 1447 312
348 20241209 141300 665402543 1447 1447 1447 1447 710
349 20241209 141200 664375173 1447 1447 1447 1447 10
350 20241209 141100 664360703 1447 1447 1447 1447 0
351 20241209 141000 664360703 1447 1447 1447 1447 0
352 20241209 140900 664360703 1447 1447 1447 1447 2
353 20241209 140800 664357809 1446 1446 1446 1446 0
354 20241209 140700 664357809 1446 1445 1446 1444 2047
355 20241209 140600 661399892 1445 1445 1445 1445 1
356 20241209 140500 661398447 1444 1444 1444 1444 0
357 20241209 140400 661398447 1444 1445 1445 1444 3158
358 20241209 140300 656837901 1445 1448 1449 1445 2289
359 20241209 140200 653527246 1448 1446 1448 1445 1217
360 20241209 140100 651768650 1445 1454 1454 1440 10031
361 20241209 140000 637316813 1454 1448 1454 1448 423
362 20241209 135900 636703888 1448 1448 1448 1448 1217
363 20241209 135800 634941672 1448 1446 1448 1446 7672
364 20241209 135700 623834320 1446 1446 1446 1446 24
365 20241209 135600 623799616 1446 1446 1446 1446 16
366 20241209 135500 623776480 1446 1445 1446 1445 1793
367 20241209 135400 621185594 1445 1444 1445 1443 4057
368 20241209 135300 615327898 1444 1444 1444 1444 0
369 20241209 135200 615327898 1444 1444 1444 1444 818
370 20241209 135100 614146706 1445 1445 1445 1445 0
371 20241209 135000 614146706 1445 1445 1445 1445 349
372 20241209 134900 613642401 1445 1444 1445 1444 230
373 20241209 134800 613310171 1444 1444 1444 1444 50
374 20241209 134700 613237971 1444 1444 1444 1444 0
375 20241209 134600 613237971 1444 1444 1444 1443 2520
376 20241209 134500 609601591 1444 1445 1445 1444 2
377 20241209 134400 609598702 1443 1443 1443 1443 0
378 20241209 134300 609598702 1443 1445 1445 1443 496
379 20241209 134200 608882726 1446 1445 1446 1445 1000
380 20241209 134100 607437023 1445 1445 1445 1445 1
381 20241209 134000 607435578 1445 1445 1445 1445 20
382 20241209 133900 607406678 1445 1445 1445 1445 0
383 20241209 133800 607406678 1445 1446 1446 1445 25
384 20241209 133700 607370552 1447 1443 1447 1443 1824
385 20241209 133600 604735532 1443 1443 1443 1443 100
386 20241209 133500 604591232 1443 1443 1443 1443 28
387 20241209 133400 604550828 1441 1441 1441 1441 1000
388 20241209 133300 603109828 1442 1443 1443 1442 1608
389 20241209 133200 600790914 1444 1446 1446 1443 8546
390 20241209 133100 588446574 1447 1447 1447 1447 51
391 20241209 133000 588372777 1445 1447 1447 1445 7498
392 20241209 132900 577536190 1448 1448 1448 1448 16
393 20241209 132800 577513022 1448 1448 1448 1448 344
394 20241209 132700 577014910 1448 1448 1448 1447 553
395 20241209 132600 576214266 1448 1448 1448 1448 615
396 20241209 132500 575323746 1447 1447 1447 1447 88
397 20241209 132400 575196410 1448 1448 1448 1448 0
398 20241209 132300 575196410 1448 1448 1448 1448 1
399 20241209 132200 575194962 1448 1448 1448 1448 0
400 20241209 132100 575194962 1448 1448 1448 1448 131
401 20241209 132000 575005274 1448 1449 1449 1448 210
402 20241209 131900 574700994 1449 1449 1449 1449 50
403 20241209 131800 574628544 1449 1449 1449 1449 0
404 20241209 131700 574628544 1449 1449 1449 1449 1524
405 20241209 131600 572420268 1450 1450 1450 1450 50
406 20241209 131500 572347768 1450 1450 1450 1450 0
407 20241209 131400 572347768 1450 1450 1450 1450 0
408 20241209 131300 572347768 1450 1450 1450 1450 212
409 20241209 131200 572040368 1449 1450 1450 1449 101
410 20241209 131100 571894018 1450 1453 1453 1450 12419
411 20241209 131000 553881846 1452 1452 1452 1452 0
412 20241209 130900 553881846 1452 1455 1455 1452 6500
413 20241209 130800 544433659 1454 1455 1455 1454 10909
414 20241209 130700 528563741 1455 1455 1455 1455 3463
415 20241209 130600 523525076 1454 1454 1454 1454 0
416 20241209 130500 523525076 1454 1455 1455 1453 2032
417 20241209 130400 520569261 1455 1457 1457 1455 3412
418 20241209 130300 515602604 1457 1460 1460 1456 9192
419 20241209 130200 502209184 1460 1460 1460 1460 20
420 20241209 130100 502179984 1460 1460 1460 1460 0
421 20241209 130000 502179984 1460 1460 1460 1460 4
422 20241209 125900 502174144 1461 1461 1461 1461 0
423 20241209 125800 502174144 1461 1460 1461 1460 9
424 20241209 125700 502161002 1458 1458 1458 1458 684
425 20241209 125600 501163730 1458 1458 1458 1458 0
426 20241209 125500 501163730 1458 1459 1459 1458 1180
427 20241209 125400 499442380 1459 1459 1459 1459 200
428 20241209 125300 499150580 1461 1461 1461 1459 57
429 20241209 125200 499067325 1461 1461 1461 1461 2
430 20241209 125100 499064403 1461 1461 1461 1461 6
431 20241209 125000 499055637 1461 1461 1461 1461 0
432 20241209 124900 499055637 1461 1461 1461 1461 112
433 20241209 124800 498892005 1461 1461 1461 1461 109
434 20241209 124700 498732756 1459 1460 1460 1459 384
435 20241209 124600 498172135 1461 1461 1461 1461 17
436 20241209 124500 498147298 1461 1460 1461 1460 206
437 20241209 124400 497846532 1460 1463 1463 1460 1845
438 20241209 124300 495150657 1463 1462 1463 1462 278
439 20241209 124200 494744212 1463 1463 1463 1463 0
440 20241209 124100 494744212 1463 1463 1463 1463 0
441 20241209 124000 494744212 1463 1463 1463 1463 7
442 20241209 123900 494733971 1463 1463 1463 1463 14
443 20241209 123800 494713489 1463 1463 1463 1463 2
444 20241209 123700 494710563 1462 1462 1462 1462 0
445 20241209 123600 494710563 1462 1462 1462 1462 0
446 20241209 123500 494710563 1462 1462 1462 1462 40
447 20241209 123400 494652083 1463 1463 1463 1463 169
448 20241209 123300 494404836 1463 1463 1463 1463 1
449 20241209 123200 494403373 1463 1463 1463 1463 120
450 20241209 123100 494227813 1463 1463 1463 1463 30
451 20241209 123000 494183923 1463 1463 1463 1463 23
452 20241209 122900 494150274 1463 1463 1463 1463 1619
453 20241209 122800 491781677 1462 1463 1463 1462 533
454 20241209 122700 491002421 1463 1463 1463 1463 11
455 20241209 122600 490986328 1463 1463 1463 1463 71
456 20241209 122500 490882455 1463 1463 1463 1463 122
457 20241209 122400 490703969 1463 1462 1463 1462 119
458 20241209 122300 490529990 1462 1462 1462 1462 13
459 20241209 122200 490510984 1460 1463 1463 1460 39
460 20241209 122100 490453990 1464 1464 1464 1464 9
461 20241209 122000 490440814 1464 1464 1464 1464 10
462 20241209 121900 490426174 1464 1464 1464 1464 77
463 20241209 121800 490313446 1464 1464 1464 1464 200
464 20241209 121700 490020646 1464 1464 1464 1464 1
465 20241209 121600 490019182 1465 1465 1465 1465 13
466 20241209 121500 490000137 1463 1463 1463 1463 1
467 20241209 121400 489998674 1463 1463 1463 1463 2
468 20241209 121300 489995748 1462 1462 1466 1462 1099
469 20241209 121200 488385600 1466 1461 1466 1461 5091
470 20241209 121100 480927376 1461 1460 1461 1460 758
471 20241209 121000 479819942 1460 1460 1460 1460 1026
472 20241209 120900 478321982 1460 1460 1460 1460 383
473 20241209 120800 477762802 1460 1460 1460 1460 0
474 20241209 120700 477762802 1460 1460 1460 1460 601
475 20241209 120600 476885342 1460 1460 1460 1460 1000
476 20241209 120500 475425342 1460 1459 1460 1459 6931
477 20241209 120400 465313010 1459 1459 1459 1459 112
478 20241209 120300 465149602 1458 1458 1458 1458 20
479 20241209 120200 465120442 1459 1459 1459 1459 67
480 20241209 120100 465022689 1459 1459 1459 1459 200
481 20241209 120000 464730889 1459 1459 1459 1459 9
482 20241209 115900 464717758 1459 1459 1459 1458 704
483 20241209 115800 463690975 1459 1459 1459 1459 875
484 20241209 115700 462414350 1460 1460 1460 1460 0
485 20241209 115600 462414350 1460 1461 1461 1460 700
486 20241209 115500 461392345 1461 1461 1461 1461 8
487 20241209 115400 461380657 1461 1460 1461 1460 26
488 20241209 115300 461342677 1461 1461 1461 1461 2614
489 20241209 115200 457523623 1462 1462 1462 1462 8
490 20241209 115100 457511927 1462 1462 1462 1462 5
491 20241209 115000 457504617 1462 1462 1462 1462 29
492 20241209 114900 457462219 1462 1462 1462 1461 4358
493 20241209 114800 451095178 1461 1461 1461 1461 0
494 20241209 114700 451095178 1461 1461 1461 1461 4
495 20241209 114600 451089334 1459 1461 1462 1459 1698
496 20241209 114500 448611386 1461 1461 1461 1460 503
497 20241209 114400 447877001 1461 1461 1462 1461 4
498 20241209 114300 447871155 1460 1463 1463 1460 15673
499 20241209 114200 424980615 1463 1464 1464 1463 113
500 20241209 114100 424815294 1464 1464 1464 1464 2
501 20241209 114000 424812366 1465 1465 1465 1465 9
502 20241209 113900 424799181 1464 1464 1464 1464 3
503 20241209 113800 424794789 1464 1464 1464 1464 10
504 20241209 113700 424780149 1465 1465 1465 1465 0
505 20241209 113600 424780149 1465 1465 1465 1465 6
506 20241209 113500 424771359 1464 1464 1464 1464 1
507 20241209 113400 424769895 1463 1463 1465 1463 3
508 20241209 113300 424765504 1462 1464 1465 1462 3533
509 20241209 113200 419596347 1464 1464 1464 1464 0
510 20241209 113100 419596347 1464 1464 1464 1464 77
511 20241209 113000 419483619 1465 1465 1465 1465 14
512 20241209 112900 419463109 1465 1465 1465 1465 2
513 20241209 112800 419460179 1465 1465 1465 1464 129
514 20241209 112700 419271294 1465 1465 1465 1465 0
515 20241209 112600 419271294 1465 1466 1466 1465 23
516 20241209 112500 419237591 1465 1465 1465 1465 57
517 20241209 112400 419154086 1466 1465 1466 1465 514
518 20241209 112300 418400577 1466 1466 1466 1466 29
519 20241209 112200 418358063 1466 1466 1466 1465 23
520 20241209 112100 418324348 1467 1467 1467 1467 9
521 20241209 112000 418311145 1467 1467 1467 1467 0
522 20241209 111900 418311145 1467 1467 1467 1467 0
523 20241209 111800 418311145 1467 1467 1467 1467 1
524 20241209 111700 418309678 1467 1467 1467 1467 1
525 20241209 111600 418308211 1466 1466 1466 1466 2
526 20241209 111500 418305279 1467 1467 1467 1467 0
527 20241209 111400 418305279 1467 1468 1468 1464 12494
528 20241209 111300 399997334 1468 1468 1468 1468 0
529 20241209 111200 399997334 1468 1468 1468 1468 0
530 20241209 111100 399997334 1468 1468 1468 1468 229
531 20241209 111000 399661162 1468 1467 1468 1467 130
532 20241209 110900 399470351 1467 1467 1467 1467 0
533 20241209 110800 399470351 1467 1468 1468 1467 17
534 20241209 110700 399445401 1467 1468 1468 1467 154
535 20241209 110600 399219379 1468 1468 1468 1468 49
536 20241209 110500 399147447 1468 1468 1468 1468 32
537 20241209 110400 399100471 1467 1467 1467 1467 688
538 20241209 110300 398091175 1466 1465 1466 1465 3760
539 20241209 110200 392579247 1465 1465 1466 1465 364
540 20241209 110100 392045986 1466 1466 1466 1466 9
541 20241209 110000 392032792 1466 1466 1466 1466 0
542 20241209 105900 392032792 1466 1466 1466 1466 1200
543 20241209 105800 390273592 1466 1466 1466 1466 0
544 20241209 105700 390273592 1466 1466 1466 1466 1200
545 20241209 105600 388514392 1466 1465 1466 1465 151
546 20241209 105500 388293027 1465 1465 1465 1465 3
547 20241209 105400 388288632 1464 1462 1464 1462 370
548 20241209 105300 387747322 1462 1466 1466 1462 5068
549 20241209 105200 380331174 1466 1466 1466 1466 0
550 20241209 105100 380331174 1466 1466 1466 1466 9
551 20241209 105000 380317980 1466 1466 1466 1466 0
552 20241209 104900 380317980 1466 1466 1466 1466 515
553 20241209 104800 379562990 1466 1466 1466 1465 373
554 20241209 104700 379016344 1466 1468 1468 1466 2869
555 20241209 104600 374808772 1468 1468 1468 1467 2020
556 20241209 104500 371844203 1468 1468 1468 1468 0
557 20241209 104400 371844203 1468 1468 1468 1468 15
558 20241209 104300 371822183 1468 1468 1468 1468 586
559 20241209 104200 370961935 1469 1469 1469 1469 20
560 20241209 104100 370932555 1469 1469 1469 1469 0
561 20241209 104000 370932555 1469 1468 1469 1468 187
562 20241209 103900 370658032 1468 1467 1468 1467 2
563 20241209 103800 370655097 1468 1468 1468 1468 646
564 20241209 103700 369706769 1468 1468 1468 1468 110
565 20241209 103600 369545289 1467 1467 1467 1467 385
566 20241209 103500 368980494 1468 1468 1468 1467 302
567 20241209 103400 368537159 1468 1468 1468 1468 401
568 20241209 103300 367948491 1468 1468 1468 1468 0
569 20241209 103200 367948491 1468 1468 1468 1468 9
570 20241209 103100 367935279 1467 1467 1467 1467 0
571 20241209 103000 367935279 1467 1467 1467 1466 299
572 20241209 102900 367496942 1466 1467 1467 1466 1009
573 20241209 102800 366017150 1467 1468 1468 1467 5649
574 20241209 102700 357729767 1468 1468 1469 1468 268
575 20241209 102600 357336339 1469 1470 1470 1468 3151
576 20241209 102500 352708971 1470 1470 1470 1470 2
577 20241209 102400 352706031 1470 1473 1473 1470 3203
578 20241209 102300 347995093 1473 1473 1473 1473 0
579 20241209 102200 347995093 1473 1474 1474 1473 92
580 20241209 102100 347859576 1474 1472 1474 1472 7
581 20241209 102000 347849266 1472 1472 1472 1472 102
582 20241209 101900 347699122 1472 1474 1474 1472 1720
583 20241209 101800 345167142 1475 1475 1476 1474 369
584 20241209 101700 344623162 1474 1474 1476 1474 259
585 20241209 101600 344241300 1474 1474 1474 1474 100
586 20241209 101500 344093900 1474 1476 1478 1474 1272
587 20241209 101400 342216162 1477 1476 1479 1476 68
588 20241209 101300 342115633 1476 1475 1476 1475 154
589 20241209 101200 341888331 1474 1474 1474 1474 1599
590 20241209 101100 339531405 1474 1474 1474 1474 150
591 20241209 101000 339310305 1474 1474 1474 1474 5
592 20241209 100900 339302935 1474 1473 1480 1473 984
593 20241209 100800 337852498 1473 1475 1475 1473 2639
594 20241209 100700 333964922 1476 1475 1476 1475 10
595 20241209 100600 333950164 1476 1475 1476 1475 235
596 20241209 100500 333603404 1475 1475 1475 1475 10
597 20241209 100400 333588654 1473 1473 1473 1473 3537
598 20241209 100300 328378653 1473 1473 1473 1473 101
599 20241209 100200 328229880 1473 1473 1473 1473 1988
600 20241209 100100 325301556 1473 1473 1473 1473 9752
601 20241209 100000 310936860 1473 1473 1473 1473 1010
602 20241209 095900 309449130 1473 1473 1473 1471 5512
603 20241209 095800 301330880 1473 1471 1473 1471 1398
604 20241209 095700 299274290 1471 1469 1471 1469 1498
605 20241209 095600 297072914 1469 1469 1469 1467 2911
606 20241209 095500 292799704 1469 1469 1469 1469 267
607 20241209 095400 292407481 1469 1469 1469 1469 0
608 20241209 095300 292407481 1469 1469 1469 1469 179
609 20241209 095200 292144530 1467 1467 1467 1467 715
610 20241209 095100 291095625 1467 1468 1468 1467 3035
611 20241209 095000 286642968 1468 1468 1468 1468 441
612 20241209 094900 285995580 1467 1469 1469 1467 3685
613 20241209 094800 280587179 1470 1470 1470 1470 13
614 20241209 094700 280568069 1469 1469 1469 1469 1010
615 20241209 094600 279084379 1469 1468 1469 1468 635
616 20241209 094500 278152193 1469 1470 1470 1469 3
617 20241209 094400 278147784 1469 1470 1470 1469 1051
618 20241209 094300 276602864 1471 1471 1471 1471 10
619 20241209 094200 276588154 1470 1471 1471 1470 19
620 20241209 094100 276560210 1471 1470 1471 1470 2457
621 20241209 094000 272948419 1470 1470 1470 1470 138
622 20241209 093900 272745559 1470 1470 1470 1466 3000
623 20241209 093800 268344283 1470 1470 1470 1470 169
624 20241209 093700 268095853 1469 1467 1469 1467 1262
625 20241209 093600 266244497 1467 1471 1471 1467 5436
626 20241209 093500 258265629 1472 1477 1477 1472 5796
627 20241209 093400 249724741 1477 1478 1478 1477 378
628 20241209 093300 249166405 1478 1477 1478 1477 51
629 20241209 093200 249091028 1475 1468 1475 1468 14208
630 20241209 093100 228187625 1468 1469 1469 1467 272
631 20241209 093000 227788331 1468 1470 1470 1468 267
632 20241209 092900 227395848 1470 1467 1470 1467 5817
633 20241209 092800 218851733 1467 1468 1468 1467 1284
634 20241209 092700 216967930 1468 1472 1474 1468 30233
635 20241209 092600 172526968 1472 1474 1474 1472 5817
636 20241209 092500 163961449 1473 1474 1474 1473 3237
637 20241209 092400 159190643 1475 1474 1475 1474 345
638 20241209 092300 158682070 1474 1476 1476 1474 2495
639 20241209 092200 154999930 1476 1476 1476 1475 478
640 20241209 092100 154294875 1475 1479 1479 1475 2073
641 20241209 092000 151235330 1475 1470 1475 1469 15616
642 20241209 091900 128233947 1470 1470 1470 1469 5398
643 20241209 091800 120301686 1470 1470 1470 1469 2151
644 20241209 091700 117141584 1469 1473 1473 1469 8740
645 20241209 091600 104284084 1474 1473 1474 1473 1147
646 20241209 091500 102594512 1473 1473 1473 1472 1439
647 20241209 091400 100475211 1473 1474 1474 1473 1832
648 20241209 091300 97775935 1474 1474 1474 1474 545
649 20241209 091200 96972605 1474 1473 1474 1473 1377
650 20241209 091100 94942908 1474 1470 1474 1469 169
651 20241209 091000 94694618 1470 1476 1476 1470 10000
652 20241209 090900 79967789 1475 1477 1478 1473 2106
653 20241209 090800 76863171 1478 1480 1480 1478 4192
654 20241209 090700 70662799 1479 1473 1479 1471 2319
655 20241209 090600 67237618 1480 1478 1480 1470 10553
656 20241209 090500 51685620 1479 1489 1489 1478 3227
657 20241209 090400 46906009 1483 1490 1490 1480 1867
658 20241209 090300 44135454 1483 1504 1504 1479 22894
659 20241209 090200 10216700 1503 1517 1517 1503 198
660 20241209 090100 9918165 1522 1522 1522 1522 10
661 20241209 090000 9902945 1522 1485 1523 1485 6633