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

670
095190/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,705622985,1587,1587,1587,1587,1083
20241209,200700,705622985,1587,1587,1587,1587,0
20241209,200600,705622985,1587,1587,1587,1587,0
20241209,200500,705622985,1587,1587,1587,1587,0
20241209,200400,705622985,1587,1587,1587,1587,0
20241209,200300,705622985,1587,1587,1587,1587,0
20241209,200200,705622985,1587,1587,1587,1587,0
20241209,200100,705622985,1587,1587,1587,1587,0
20241209,200000,705622985,1587,1587,1587,1587,0
20241209,195900,705622985,1587,1587,1587,1587,0
20241209,195800,705622985,1587,1587,1587,1587,0
20241209,195700,705622985,1587,1587,1587,1587,0
20241209,195600,705622985,1587,1587,1587,1587,0
20241209,195500,705622985,1587,1587,1587,1587,0
20241209,195400,705622985,1587,1587,1587,1587,0
20241209,195300,705622985,1587,1587,1587,1587,0
20241209,195200,705622985,1587,1587,1587,1587,0
20241209,195100,705622985,1587,1587,1587,1587,0
20241209,195000,705622985,1587,1587,1587,1587,0
20241209,194900,705622985,1587,1587,1587,1587,0
20241209,194800,705622985,1587,1587,1587,1587,0
20241209,194700,705622985,1587,1587,1587,1587,0
20241209,194600,705622985,1587,1587,1587,1587,0
20241209,194500,705622985,1587,1587,1587,1587,0
20241209,194400,705622985,1587,1587,1587,1587,0
20241209,194300,705622985,1587,1587,1587,1587,0
20241209,194200,705622985,1587,1587,1587,1587,0
20241209,194100,705622985,1587,1587,1587,1587,0
20241209,194000,705622985,1587,1587,1587,1587,0
20241209,193900,705622985,1587,1587,1587,1587,0
20241209,193800,705622985,1587,1587,1587,1587,1083
20241209,193700,705622985,1587,1587,1587,1587,0
20241209,193600,705622985,1587,1587,1587,1587,0
20241209,193500,705622985,1587,1587,1587,1587,0
20241209,193400,705622985,1587,1587,1587,1587,0
20241209,193300,705622985,1587,1587,1587,1587,0
20241209,193200,705622985,1587,1587,1587,1587,0
20241209,193100,705622985,1587,1587,1587,1587,0
20241209,193000,705622985,1587,1587,1587,1587,0
20241209,192900,705622985,1587,1587,1587,1587,0
20241209,192800,705622985,1587,1587,1587,1587,0
20241209,192700,705622985,1587,1587,1587,1587,0
20241209,192600,705622985,1587,1587,1587,1587,0
20241209,192500,705622985,1587,1587,1587,1587,0
20241209,192400,705622985,1587,1587,1587,1587,0
20241209,192300,705622985,1587,1587,1587,1587,0
20241209,192200,705622985,1587,1587,1587,1587,0
20241209,192100,705622985,1587,1587,1587,1587,0
20241209,192000,705622985,1587,1587,1587,1587,0
20241209,191900,705622985,1587,1587,1587,1587,0
20241209,191800,705622985,1587,1587,1587,1587,0
20241209,191700,705622985,1587,1587,1587,1587,0
20241209,191600,705622985,1587,1587,1587,1587,0
20241209,191500,705622985,1587,1587,1587,1587,0
20241209,191400,705622985,1587,1587,1587,1587,0
20241209,191300,705622985,1587,1587,1587,1587,0
20241209,191200,705622985,1587,1587,1587,1587,0
20241209,191100,705622985,1587,1587,1587,1587,0
20241209,191000,705622985,1587,1587,1587,1587,0
20241209,190900,705622985,1587,1587,1587,1587,0
20241209,190800,705622985,1587,1587,1587,1587,1083
20241209,190700,705622985,1587,1587,1587,1587,0
20241209,190600,705622985,1587,1587,1587,1587,0
20241209,190500,705622985,1587,1587,1587,1587,0
20241209,190400,705622985,1587,1587,1587,1587,0
20241209,190300,705622985,1587,1587,1587,1587,0
20241209,190200,705622985,1587,1587,1587,1587,0
20241209,190100,705622985,1587,1587,1587,1587,0
20241209,190000,705622985,1587,1587,1587,1587,0
20241209,185900,705622985,1587,1587,1587,1587,0
20241209,185800,705622985,1587,1587,1587,1587,0
20241209,185700,705622985,1587,1587,1587,1587,0
20241209,185600,705622985,1587,1587,1587,1587,0
20241209,185500,705622985,1587,1587,1587,1587,0
20241209,185400,705622985,1587,1587,1587,1587,0
20241209,185300,705622985,1587,1587,1587,1587,0
20241209,185200,705622985,1587,1587,1587,1587,0
20241209,185100,705622985,1587,1587,1587,1587,0
20241209,185000,705622985,1587,1587,1587,1587,0
20241209,184900,705622985,1587,1587,1587,1587,0
20241209,184800,705622985,1587,1587,1587,1587,0
20241209,184700,705622985,1587,1587,1587,1587,0
20241209,184600,705622985,1587,1587,1587,1587,0
20241209,184500,705622985,1587,1587,1587,1587,0
20241209,184400,705622985,1587,1587,1587,1587,0
20241209,184300,705622985,1587,1587,1587,1587,0
20241209,184200,705622985,1587,1587,1587,1587,0
20241209,184100,705622985,1587,1587,1587,1587,0
20241209,184000,705622985,1587,1587,1587,1587,0
20241209,183900,705622985,1587,1587,1587,1587,0
20241209,183800,705622985,1587,1587,1587,1587,1083
20241209,183700,705622985,1587,1587,1587,1587,0
20241209,183600,705622985,1587,1587,1587,1587,0
20241209,183500,705622985,1587,1587,1587,1587,0
20241209,183400,705622985,1587,1587,1587,1587,0
20241209,183300,705622985,1587,1587,1587,1587,0
20241209,183200,705622985,1587,1587,1587,1587,0
20241209,183100,705622985,1587,1587,1587,1587,0
20241209,183000,705622985,1587,1587,1587,1587,0
20241209,182900,705622985,1587,1587,1587,1587,0
20241209,182800,705622985,1587,1587,1587,1587,0
20241209,182700,705622985,1587,1587,1587,1587,0
20241209,182600,705622985,1587,1587,1587,1587,0
20241209,182500,705622985,1587,1587,1587,1587,0
20241209,182400,705622985,1587,1587,1587,1587,0
20241209,182300,705622985,1587,1587,1587,1587,0
20241209,182200,705622985,1587,1587,1587,1587,0
20241209,182100,705622985,1587,1587,1587,1587,0
20241209,182000,705622985,1587,1587,1587,1587,0
20241209,181900,705622985,1587,1587,1587,1587,0
20241209,181800,705622985,1587,1587,1587,1587,0
20241209,181700,705622985,1587,1587,1587,1587,0
20241209,181600,705622985,1587,1587,1587,1587,0
20241209,181500,705622985,1587,1587,1587,1587,0
20241209,181400,705622985,1587,1587,1587,1587,0
20241209,181300,705622985,1587,1587,1587,1587,0
20241209,181200,705622985,1587,1587,1587,1587,0
20241209,181100,705622985,1587,1587,1587,1587,0
20241209,181000,705622985,1587,1587,1587,1587,0
20241209,180900,705622985,1587,1587,1587,1587,0
20241209,180800,705622985,1587,1587,1587,1587,1083
20241209,180700,705622985,1587,1587,1587,1587,0
20241209,180600,705622985,1587,1587,1587,1587,0
20241209,180500,705622985,1587,1587,1587,1587,0
20241209,180400,705622985,1587,1587,1587,1587,0
20241209,180300,705622985,1587,1587,1587,1587,0
20241209,180200,705622985,1587,1587,1587,1587,0
20241209,180100,705622985,1587,1587,1587,1587,0
20241209,180000,705622985,1587,1587,1587,1587,0
20241209,175900,705622985,1587,1587,1587,1587,0
20241209,175800,705622985,1587,1587,1587,1587,0
20241209,175700,705622985,1587,1587,1587,1587,0
20241209,175600,705622985,1587,1587,1587,1587,0
20241209,175500,705622985,1587,1587,1587,1587,0
20241209,175400,705622985,1587,1587,1587,1587,0
20241209,175300,705622985,1587,1587,1587,1587,0
20241209,175200,705622985,1587,1587,1587,1587,0
20241209,175100,705622985,1587,1587,1587,1587,0
20241209,175000,705622985,1587,1587,1587,1587,0
20241209,174900,705622985,1587,1587,1587,1587,0
20241209,174800,705622985,1587,1587,1587,1587,0
20241209,174700,705622985,1587,1587,1587,1587,0
20241209,174600,705622985,1587,1587,1587,1587,0
20241209,174500,705622985,1587,1587,1587,1587,0
20241209,174400,705622985,1587,1587,1587,1587,0
20241209,174300,705622985,1587,1587,1587,1587,0
20241209,174200,705622985,1587,1587,1587,1587,0
20241209,174100,705622985,1587,1587,1587,1587,0
20241209,174000,705622985,1587,1587,1587,1587,0
20241209,173900,705622985,1587,1587,1587,1587,0
20241209,173800,705622985,1587,1587,1587,1587,1083
20241209,173700,705622985,1587,1587,1587,1587,0
20241209,173600,705622985,1587,1587,1587,1587,0
20241209,173500,705622985,1587,1587,1587,1587,0
20241209,173400,705622985,1587,1587,1587,1587,0
20241209,173300,705622985,1587,1587,1587,1587,0
20241209,173200,705622985,1587,1587,1587,1587,0
20241209,173100,705622985,1587,1587,1587,1587,0
20241209,173000,705622985,1587,1587,1587,1587,0
20241209,172900,705622985,1587,1587,1587,1587,0
20241209,172800,705622985,1587,1587,1587,1587,0
20241209,172700,705622985,1587,1587,1587,1587,0
20241209,172600,705622985,1587,1587,1587,1587,0
20241209,172500,705622985,1587,1587,1587,1587,0
20241209,172400,705622985,1587,1587,1587,1587,0
20241209,172300,705622985,1587,1587,1587,1587,0
20241209,172200,705622985,1587,1587,1587,1587,0
20241209,172100,705622985,1587,1587,1587,1587,0
20241209,172000,705622985,1587,1587,1587,1587,0
20241209,171900,705622985,1587,1587,1587,1587,0
20241209,171800,705622985,1587,1587,1587,1587,0
20241209,171700,705622985,1587,1587,1587,1587,0
20241209,171600,705622985,1587,1587,1587,1587,0
20241209,171500,705622985,1587,1587,1587,1587,0
20241209,171400,705622985,1587,1587,1587,1587,0
20241209,171300,705622985,1587,1587,1587,1587,0
20241209,171200,705622985,1587,1587,1587,1587,0
20241209,171100,705622985,1587,1587,1587,1587,0
20241209,171000,705622985,1587,1587,1587,1587,0
20241209,170900,705622985,1587,1587,1587,1587,0
20241209,170800,705622985,1587,1587,1587,1587,1083
20241209,170700,705622985,1587,1587,1587,1587,0
20241209,170600,705622985,1587,1587,1587,1587,0
20241209,170500,705622985,1587,1587,1587,1587,0
20241209,170400,705622985,1587,1587,1587,1587,0
20241209,170300,705622985,1587,1587,1587,1587,0
20241209,170200,705622985,1587,1587,1587,1587,0
20241209,170100,705622985,1587,1587,1587,1587,0
20241209,170000,705622985,1587,1587,1587,1587,0
20241209,165900,705622985,1587,1587,1587,1587,0
20241209,165800,705622985,1587,1587,1587,1587,0
20241209,165700,705622985,1587,1587,1587,1587,0
20241209,165600,705622985,1587,1587,1587,1587,0
20241209,165500,705622985,1587,1587,1587,1587,0
20241209,165400,705622985,1587,1587,1587,1587,0
20241209,165300,705622985,1587,1587,1587,1587,0
20241209,165200,705622985,1587,1587,1587,1587,0
20241209,165100,705622985,1587,1587,1587,1587,0
20241209,165000,705622985,1587,1587,1587,1587,0
20241209,164900,705622985,1587,1587,1587,1587,0
20241209,164800,705622985,1587,1587,1587,1587,0
20241209,164700,705622985,1587,1587,1587,1587,0
20241209,164600,705622985,1587,1587,1587,1587,0
20241209,164500,705622985,1587,1587,1587,1587,0
20241209,164400,705622985,1587,1587,1587,1587,0
20241209,164300,705622985,1587,1587,1587,1587,0
20241209,164200,705622985,1587,1587,1587,1587,0
20241209,164100,705622985,1587,1587,1587,1587,0
20241209,164000,705622985,1587,1587,1587,1587,0
20241209,163900,705622985,1587,1587,1587,1587,0
20241209,163800,705622985,1587,1587,1587,1587,1083
20241209,163700,705622985,1587,1587,1587,1587,0
20241209,163600,705622985,1587,1587,1587,1587,0
20241209,163500,705622985,1587,1587,1587,1587,0
20241209,163400,705622985,1587,1587,1587,1587,0
20241209,163300,705622985,1587,1587,1587,1587,0
20241209,163200,705622985,1587,1587,1587,1587,0
20241209,163100,705622985,1587,1587,1587,1587,0
20241209,163000,705622985,1587,1587,1587,1587,0
20241209,162900,705622985,1587,1587,1587,1587,0
20241209,162800,705622985,1587,1587,1587,1587,0
20241209,162700,705622985,1587,1587,1587,1587,0
20241209,162600,705622985,1587,1587,1587,1587,0
20241209,162500,705622985,1587,1587,1587,1587,0
20241209,162400,705622985,1587,1587,1587,1587,0
20241209,162300,705622985,1587,1587,1587,1587,0
20241209,162200,705622985,1587,1587,1587,1587,0
20241209,162100,705622985,1587,1587,1587,1587,0
20241209,162000,705622985,1587,1587,1587,1587,0
20241209,161900,705622985,1587,1587,1587,1587,0
20241209,161800,705622985,1587,1587,1587,1587,0
20241209,161700,705622985,1587,1587,1587,1587,0
20241209,161600,705622985,1587,1587,1587,1587,0
20241209,161500,705622985,1587,1587,1587,1587,0
20241209,161400,705622985,1587,1587,1587,1587,0
20241209,161300,705622985,1587,1587,1587,1587,0
20241209,161200,705622985,1587,1587,1587,1587,0
20241209,161100,705622985,1587,1587,1587,1587,0
20241209,161000,705622985,1587,1587,1587,1587,0
20241209,160900,705622985,1587,1587,1587,1587,0
20241209,160800,705622985,1587,1587,1587,1587,1083
20241209,160700,705622985,1587,1587,1587,1587,0
20241209,160600,705622985,1587,1587,1587,1587,0
20241209,160500,705622985,1587,1587,1587,1587,0
20241209,160400,705622985,1587,1587,1587,1587,0
20241209,160300,705622985,1587,1587,1587,1587,0
20241209,160200,705622985,1587,1587,1587,1587,0
20241209,160100,705622985,1587,1587,1587,1587,0
20241209,160000,705622985,1587,1587,1587,1587,0
20241209,155900,705622985,1587,1587,1587,1587,0
20241209,155800,705622985,1587,1587,1587,1587,0
20241209,155700,705622985,1587,1587,1587,1587,0
20241209,155600,705622985,1587,1587,1587,1587,0
20241209,155500,705622985,1587,1587,1587,1587,0
20241209,155400,705622985,1587,1587,1587,1587,0
20241209,155300,705622985,1587,1587,1587,1587,0
20241209,155200,705622985,1587,1587,1587,1587,0
20241209,155100,705622985,1587,1587,1587,1587,0
20241209,155000,705622985,1587,1587,1587,1587,0
20241209,154900,705622985,1587,1587,1587,1587,0
20241209,154800,705622985,1587,1587,1587,1587,0
20241209,154700,705622985,1587,1587,1587,1587,0
20241209,154600,705622985,1587,1587,1587,1587,0
20241209,154500,705622985,1587,1587,1587,1587,0
20241209,154400,705622985,1587,1587,1587,1587,0
20241209,154300,705622985,1587,1587,1587,1587,0
20241209,154200,705622985,1587,1587,1587,1587,0
20241209,154100,705622985,1587,1587,1587,1587,0
20241209,154000,705622985,1587,1587,1587,1587,0
20241209,153900,705622985,1587,1587,1587,1587,0
20241209,153800,705622985,1587,1587,1587,1587,1083
20241209,153700,705622985,1587,1587,1587,1587,0
20241209,153600,705622985,1587,1587,1587,1587,0
20241209,153500,705622985,1587,1587,1587,1587,0
20241209,153400,705622985,1587,1587,1587,1587,0
20241209,153300,705622985,1587,1587,1587,1587,0
20241209,153200,705622985,1587,1587,1587,1587,0
20241209,153100,705622985,1587,1587,1587,1587,0
20241209,153000,705622985,1587,1587,1587,1587,1083
20241209,152900,703904264,1581,1581,1581,1581,0
20241209,152800,703904264,1581,1581,1581,1581,0
20241209,152700,703904264,1581,1581,1581,1581,0
20241209,152600,703904264,1581,1581,1581,1581,0
20241209,152500,703904264,1581,1581,1581,1581,0
20241209,152400,703904264,1581,1581,1581,1581,0
20241209,152300,703904264,1581,1581,1581,1581,0
20241209,152200,703904264,1581,1581,1581,1581,0
20241209,152100,703904264,1581,1581,1581,1581,0
20241209,152000,703904264,1581,1581,1581,1581,0
20241209,151900,703904264,1581,1583,1583,1581,225
20241209,151800,703548472,1583,1581,1584,1581,560
20241209,151700,702662049,1582,1580,1582,1580,1573
20241209,151600,700174874,1581,1580,1581,1580,39
20241209,151500,700113244,1581,1581,1581,1581,0
20241209,151400,700113244,1581,1581,1581,1581,0
20241209,151300,700113244,1581,1581,1581,1581,0
20241209,151200,700113244,1581,1581,1581,1580,616
20241209,151100,699139848,1580,1580,1580,1580,0
20241209,151000,699139848,1580,1581,1581,1580,2583
20241209,150900,695058444,1582,1582,1582,1582,1
20241209,150800,695056862,1581,1583,1583,1581,100
20241209,150700,694898701,1584,1585,1585,1584,538
20241209,150600,694046506,1584,1586,1586,1584,106
20241209,150500,693878410,1587,1588,1588,1586,58
20241209,150400,693786405,1587,1587,1587,1587,3
20241209,150300,693781644,1588,1587,1588,1587,13
20241209,150200,693761010,1588,1588,1588,1588,0
20241209,150100,693761010,1588,1588,1588,1588,2
20241209,150000,693757834,1589,1589,1589,1589,1
20241209,145900,693756245,1590,1588,1590,1588,7
20241209,145800,693745121,1587,1586,1587,1586,365
20241209,145700,693165872,1584,1584,1584,1584,0
20241209,145600,693165872,1584,1584,1584,1584,0
20241209,145500,693165872,1584,1584,1584,1584,0
20241209,145400,693165872,1584,1584,1584,1584,0
20241209,145300,693165872,1584,1584,1584,1584,0
20241209,145200,693165872,1584,1584,1584,1584,1
20241209,145100,693164288,1584,1584,1584,1584,100
20241209,145000,693005888,1584,1584,1584,1584,294
20241209,144900,692540192,1585,1585,1585,1585,5
20241209,144800,692532267,1584,1583,1584,1583,7
20241209,144700,692521182,1583,1582,1583,1582,463
20241209,144600,691788258,1583,1583,1583,1582,102
20241209,144500,691626892,1583,1583,1583,1583,5
20241209,144400,691618977,1583,1583,1583,1583,6
20241209,144300,691609479,1583,1583,1583,1583,6
20241209,144200,691599981,1583,1582,1583,1582,8
20241209,144100,691587323,1582,1583,1583,1581,1008
20241209,144000,689993580,1583,1586,1586,1583,1652
20241209,143900,687378033,1586,1586,1586,1586,2
20241209,143800,687374861,1586,1589,1590,1586,315
20241209,143700,686874873,1589,1590,1590,1589,5
20241209,143600,686866926,1587,1584,1598,1584,17
20241209,143500,686839882,1583,1584,1587,1583,420
20241209,143400,686173968,1582,1582,1582,1582,0
20241209,143300,686173968,1582,1583,1584,1582,1332
20241209,143200,684066227,1584,1582,1585,1582,2014
20241209,143100,680874062,1582,1585,1593,1581,2211
20241209,143000,677368298,1586,1593,1593,1586,650
20241209,142900,676332869,1593,1593,1593,1593,0
20241209,142800,676332869,1593,1593,1593,1593,1740
20241209,142700,673561049,1593,1582,1593,1582,2559
20241209,142600,669497774,1582,1576,1582,1576,25
20241209,142500,669458341,1576,1572,1577,1572,510
20241209,142400,668656094,1573,1573,1573,1573,0
20241209,142300,668656094,1573,1573,1573,1573,2
20241209,142200,668652948,1573,1593,1593,1573,92
20241209,142100,668508127,1592,1592,1592,1592,1
20241209,142000,668506535,1590,1591,1591,1590,9234
20241209,141900,653824473,1592,1589,1592,1589,805
20241209,141800,652544459,1588,1585,1588,1585,4
20241209,141700,652538110,1583,1583,1583,1583,9
20241209,141600,652523863,1583,1583,1584,1583,262
20241209,141500,652109115,1583,1583,1583,1583,0
20241209,141400,652109115,1583,1568,1583,1568,9742
20241209,141300,636708236,1570,1573,1573,1564,9213
20241209,141200,622238935,1573,1573,1573,1573,0
20241209,141100,622238935,1573,1563,1573,1563,3744
20241209,141000,616353375,1563,1563,1563,1563,0
20241209,140900,616353375,1563,1563,1563,1563,0
20241209,140800,616353375,1563,1563,1563,1562,1873
20241209,140700,613427412,1568,1582,1582,1568,10144
20241209,140600,597462577,1583,1583,1583,1583,40
20241209,140500,597399257,1583,1583,1583,1583,145
20241209,140400,597169722,1581,1582,1582,1581,800
20241209,140300,595904919,1581,1581,1581,1581,0
20241209,140200,595904919,1581,1581,1581,1581,2059
20241209,140100,592649640,1585,1573,1585,1573,4859
20241209,140000,584984149,1563,1562,1572,1562,3205
20241209,135900,579957944,1562,1561,1562,1561,11
20241209,135800,579940772,1561,1561,1561,1561,0
20241209,135700,579940772,1561,1561,1561,1561,0
20241209,135600,579940772,1561,1562,1562,1561,7
20241209,135500,579929841,1562,1562,1572,1562,10
20241209,135400,579914211,1562,1562,1562,1562,12
20241209,135300,579895467,1562,1562,1563,1562,112
20241209,135200,579720423,1562,1562,1562,1562,3
20241209,135100,579715737,1562,1562,1562,1562,1889
20241209,135000,576765119,1562,1561,1562,1561,2858
20241209,134900,572302420,1561,1561,1561,1561,635
20241209,134800,571311185,1561,1564,1565,1561,1106
20241209,134700,569582695,1563,1564,1569,1563,166
20241209,134600,569323118,1563,1562,1563,1562,107
20241209,134500,569155892,1562,1571,1571,1562,695
20241209,134400,568064281,1557,1557,1557,1557,0
20241209,134300,568064281,1557,1565,1565,1557,704
20241209,134200,566966750,1569,1573,1573,1569,207
20241209,134100,566641567,1573,1573,1573,1573,1
20241209,134000,566639994,1573,1573,1573,1573,0
20241209,133900,566639994,1573,1573,1573,1573,710
20241209,133800,565523164,1574,1574,1574,1574,0
20241209,133700,565523164,1574,1574,1574,1574,159
20241209,133600,565272898,1574,1574,1574,1574,1
20241209,133500,565271324,1555,1555,1555,1555,1
20241209,133400,565269769,1552,1552,1552,1552,0
20241209,133300,565269769,1552,1552,1552,1552,0
20241209,133200,565269769,1552,1553,1553,1552,2100
20241209,133100,562010528,1551,1561,1561,1551,1104
20241209,133000,560296545,1561,1560,1561,1560,1395
20241209,132900,558119009,1560,1563,1564,1559,4141
20241209,132800,551658990,1563,1570,1572,1555,11776
20241209,132700,533292187,1572,1573,1573,1570,6115
20241209,132600,523681655,1573,1578,1578,1572,41
20241209,132500,523617017,1579,1579,1579,1579,5
20241209,132400,523609122,1579,1583,1583,1579,4093
20241209,132300,517140204,1583,1584,1584,1583,865
20241209,132200,515770046,1584,1587,1587,1584,5451
20241209,132100,507133674,1587,1589,1589,1587,1486
20241209,132000,504773559,1589,1589,1589,1589,1
20241209,131900,504771970,1590,1590,1590,1590,0
20241209,131800,504771970,1590,1590,1590,1590,6
20241209,131700,504762430,1590,1590,1590,1590,0
20241209,131600,504762430,1590,1590,1590,1590,61
20241209,131500,504665440,1590,1590,1590,1590,78
20241209,131400,504541420,1591,1591,1591,1591,0
20241209,131300,504541420,1591,1591,1591,1591,0
20241209,131200,504541420,1591,1591,1591,1591,1
20241209,131100,504539829,1590,1590,1590,1590,0
20241209,131000,504539829,1590,1590,1590,1590,0
20241209,130900,504539829,1590,1590,1590,1590,0
20241209,130800,504539829,1590,1590,1590,1590,0
20241209,130700,504539829,1590,1590,1590,1590,0
20241209,130600,504539829,1590,1590,1590,1590,0
20241209,130500,504539829,1590,1590,1590,1590,0
20241209,130400,504539829,1590,1590,1590,1590,0
20241209,130300,504539829,1590,1590,1590,1590,0
20241209,130200,504539829,1590,1590,1590,1590,21
20241209,130100,504506439,1590,1590,1590,1590,680
20241209,130000,503425239,1590,1592,1592,1590,2846
20241209,125900,498899788,1592,1592,1592,1592,100
20241209,125800,498740588,1591,1591,1591,1591,0
20241209,125700,498740588,1591,1591,1591,1591,2
20241209,125600,498737406,1591,1592,1592,1590,2479
20241209,125500,494793952,1593,1599,1599,1593,1654
20241209,125400,492156324,1599,1599,1599,1599,40
20241209,125300,492092364,1599,1599,1599,1599,0
20241209,125200,492092364,1599,1600,1600,1599,1285
20241209,125100,490037549,1600,1600,1600,1600,0
20241209,125000,490037549,1600,1600,1600,1600,0
20241209,124900,490037549,1600,1600,1600,1600,1
20241209,124800,490035949,1600,1600,1601,1600,769
20241209,124700,488805545,1600,1600,1600,1600,0
20241209,124600,488805545,1600,1601,1601,1600,1930
20241209,124500,485717544,1602,1602,1602,1602,0
20241209,124400,485717544,1602,1604,1604,1602,350
20241209,124300,485156636,1604,1604,1604,1604,0
20241209,124200,485156636,1604,1603,1604,1603,3
20241209,124100,485151826,1605,1601,1621,1601,4193
20241209,124000,478434545,1600,1600,1600,1600,0
20241209,123900,478434545,1600,1600,1600,1600,0
20241209,123800,478434545,1600,1600,1600,1600,0
20241209,123700,478434545,1600,1600,1600,1600,0
20241209,123600,478434545,1600,1600,1600,1600,0
20241209,123500,478434545,1600,1600,1600,1600,0
20241209,123400,478434545,1600,1600,1600,1600,0
20241209,123300,478434545,1600,1600,1600,1600,0
20241209,123200,478434545,1600,1600,1600,1600,0
20241209,123100,478434545,1600,1601,1601,1599,1833
20241209,123000,475502417,1601,1601,1601,1601,4
20241209,122900,475496013,1601,1604,1604,1600,10110
20241209,122800,459310707,1605,1605,1605,1605,0
20241209,122700,459310707,1605,1605,1605,1605,61
20241209,122600,459212802,1605,1605,1605,1605,671
20241209,122500,458135847,1605,1605,1605,1605,0
20241209,122400,458135847,1605,1605,1605,1605,5000
20241209,122300,450110847,1605,1605,1605,1605,101
20241209,122200,449948742,1605,1605,1605,1605,0
20241209,122100,449948742,1605,1605,1605,1605,0
20241209,122000,449948742,1605,1605,1605,1605,1
20241209,121900,449947137,1605,1605,1605,1605,0
20241209,121800,449947137,1605,1605,1605,1605,0
20241209,121700,449947137,1605,1605,1605,1605,0
20241209,121600,449947137,1605,1605,1605,1605,0
20241209,121500,449947137,1605,1605,1605,1605,0
20241209,121400,449947137,1605,1605,1605,1605,0
20241209,121300,449947137,1605,1605,1605,1605,6
20241209,121200,449937507,1605,1605,1606,1605,12
20241209,121100,449918246,1605,1603,1605,1603,7
20241209,121000,449907020,1602,1606,1610,1602,2471
20241209,120900,445935407,1606,1605,1606,1605,6
20241209,120800,445925774,1605,1603,1605,1603,837
20241209,120700,444582397,1603,1603,1603,1603,2
20241209,120600,444579191,1603,1603,1603,1603,4
20241209,120500,444572779,1603,1603,1604,1603,1436
20241209,120400,442269441,1604,1604,1604,1604,0
20241209,120300,442269441,1604,1603,1604,1603,500
20241209,120200,441467442,1602,1604,1604,1602,1026
20241209,120100,439822825,1605,1605,1605,1605,0
20241209,120000,439822825,1605,1606,1607,1605,598
20241209,115900,438863016,1606,1607,1607,1606,128
20241209,115800,438657382,1607,1607,1607,1607,0
20241209,115700,438657382,1607,1607,1607,1607,0
20241209,115600,438657382,1607,1607,1608,1607,569
20241209,115500,437742996,1607,1619,1619,1607,9691
20241209,115400,422125113,1620,1620,1620,1620,80
20241209,115300,421995513,1620,1620,1620,1620,300
20241209,115200,421509513,1621,1621,1621,1621,1
20241209,115100,421507892,1620,1620,1620,1620,1900
20241209,115000,418429892,1620,1620,1620,1620,0
20241209,114900,418429892,1620,1620,1620,1620,600
20241209,114800,417457892,1620,1620,1620,1620,500
20241209,114700,416647892,1620,1620,1620,1620,2053
20241209,114600,413322032,1620,1622,1622,1620,5000
20241209,114500,405220577,1623,1623,1623,1623,1
20241209,114400,405218954,1623,1623,1623,1623,70
20241209,114300,405105344,1623,1623,1623,1623,0
20241209,114200,405105344,1623,1623,1623,1623,0
20241209,114100,405105344,1623,1623,1623,1623,1
20241209,114000,405103721,1623,1623,1623,1623,0
20241209,113900,405103721,1623,1623,1623,1623,0
20241209,113800,405103721,1623,1622,1623,1622,2
20241209,113700,405100476,1622,1621,1622,1621,112
20241209,113600,404918919,1621,1621,1621,1620,1948
20241209,113500,401761243,1621,1620,1621,1620,2009
20241209,113400,398505613,1620,1620,1620,1620,2
20241209,113300,398502373,1620,1620,1620,1620,40
20241209,113200,398437573,1620,1620,1620,1620,6
20241209,113100,398427853,1620,1620,1620,1620,0
20241209,113000,398427853,1620,1620,1620,1620,112
20241209,112900,398246413,1620,1621,1621,1620,2004
20241209,112800,394999929,1621,1620,1622,1620,1500
20241209,112700,392568006,1620,1621,1621,1620,1001
20241209,112600,390946385,1620,1620,1620,1620,0
20241209,112500,390946385,1620,1620,1620,1620,0
20241209,112400,390946385,1620,1620,1620,1620,0
20241209,112300,390946385,1620,1620,1620,1620,20
20241209,112200,390913985,1620,1620,1620,1620,521
20241209,112100,390069965,1620,1620,1620,1620,0
20241209,112000,390069965,1620,1620,1620,1620,3000
20241209,111900,385209965,1620,1620,1620,1620,55
20241209,111800,385120865,1621,1621,1621,1621,0
20241209,111700,385120865,1621,1621,1621,1621,149
20241209,111600,384879336,1620,1621,1621,1620,3252
20241209,111500,379611045,1621,1625,1625,1621,1605
20241209,111400,377006731,1625,1626,1626,1625,1248
20241209,111300,374978717,1626,1626,1626,1626,18
20241209,111200,374949449,1626,1624,1627,1622,313
20241209,111100,374441051,1625,1625,1625,1625,2
20241209,111000,374437801,1625,1625,1625,1625,0
20241209,110900,374437801,1625,1624,1625,1624,3
20241209,110800,374432927,1623,1620,1623,1620,66
20241209,110700,374325935,1620,1614,1620,1614,10007
20241209,110600,358114619,1613,1610,1613,1610,4701
20241209,110500,350545751,1609,1609,1609,1609,53
20241209,110400,350460474,1608,1604,1608,1604,19
20241209,110300,350429988,1604,1604,1604,1604,291
20241209,110200,349963224,1604,1606,1606,1604,1818
20241209,110100,347045525,1607,1607,1607,1607,35
20241209,110000,346989280,1607,1607,1608,1607,45
20241209,105900,346916959,1607,1607,1607,1607,1
20241209,105800,346915352,1608,1607,1608,1607,3
20241209,105700,346910529,1606,1608,1608,1605,5187
20241209,105600,338582954,1609,1609,1609,1609,0
20241209,105500,338582954,1609,1609,1609,1609,0
20241209,105400,338582954,1609,1609,1609,1609,0
20241209,105300,338582954,1609,1608,1610,1608,23
20241209,105200,338545965,1608,1608,1608,1608,0
20241209,105100,338545965,1608,1608,1608,1608,2
20241209,105000,338542749,1608,1608,1617,1608,5
20241209,104900,338534683,1610,1608,1611,1608,10073
20241209,104800,322317307,1608,1608,1608,1608,9
20241209,104700,322302835,1607,1608,1608,1607,69
20241209,104600,322191925,1608,1608,1609,1608,52
20241209,104500,322108308,1609,1609,1609,1609,0
20241209,104400,322108308,1609,1609,1609,1609,4
20241209,104300,322101872,1609,1606,1611,1606,10108
20241209,104200,305828119,1606,1611,1612,1605,10514
20241209,104100,288894852,1612,1606,1613,1606,4475
20241209,104000,281680052,1607,1606,1611,1606,5688
20241209,103900,272530034,1608,1608,1608,1603,7002
20241209,103800,261282307,1611,1611,1611,1611,0
20241209,103700,261282307,1611,1611,1611,1611,0
20241209,103600,261282307,1611,1611,1611,1611,16
20241209,103500,261256531,1611,1611,1611,1611,0
20241209,103400,261256531,1611,1611,1611,1611,0
20241209,103300,261256531,1611,1611,1611,1611,2
20241209,103200,261253309,1608,1608,1608,1608,1
20241209,103100,261251701,1608,1608,1608,1608,0
20241209,103000,261251701,1608,1608,1608,1608,100
20241209,102900,261090901,1607,1607,1611,1607,4
20241209,102800,261084468,1607,1607,1607,1607,3
20241209,102700,261079647,1607,1606,1607,1606,8
20241209,102600,261066796,1606,1606,1611,1606,6
20241209,102500,261057155,1606,1604,1606,1604,10
20241209,102400,261041104,1604,1604,1605,1604,102
20241209,102300,260877402,1604,1604,1611,1604,89
20241209,102200,260734513,1603,1603,1603,1603,10
20241209,102100,260718483,1603,1605,1614,1602,617
20241209,102000,259729663,1605,1604,1605,1604,835
20241209,101900,258390320,1604,1604,1604,1604,0
20241209,101800,258390320,1604,1604,1604,1604,6
20241209,101700,258380696,1605,1612,1614,1602,17498
20241209,101600,230236007,1612,1611,1612,1611,602
20241209,101500,229265586,1611,1611,1611,1611,10023
20241209,101400,213118533,1611,1611,1611,1611,200
20241209,101300,212796333,1611,1611,1611,1611,3
20241209,101200,212791500,1610,1610,1610,1610,0
20241209,101100,212791500,1610,1610,1610,1610,3
20241209,101000,212786670,1610,1612,1612,1609,1005
20241209,100900,211169163,1611,1610,1611,1610,19
20241209,100800,211138568,1610,1608,1610,1607,669
20241209,100700,210062417,1609,1608,1609,1608,24
20241209,100600,210023818,1608,1613,1614,1606,683
20241209,100500,208925803,1613,1616,1616,1613,427
20241209,100400,208236869,1616,1620,1620,1616,177
20241209,100300,207950448,1620,1619,1620,1618,70
20241209,100200,207837174,1619,1620,1621,1619,366
20241209,100100,207244251,1620,1620,1620,1620,5
20241209,100000,207236151,1620,1620,1623,1620,27
20241209,095900,207192384,1623,1618,1627,1618,222
20241209,095800,206832496,1618,1624,1624,1618,156
20241209,095700,206579343,1631,1611,1631,1611,337
20241209,095600,206036396,1611,1606,1614,1606,4634
20241209,095500,198574031,1605,1605,1605,1605,6
20241209,095400,198564401,1604,1604,1604,1604,0
20241209,095300,198564401,1604,1604,1604,1604,1
20241209,095200,198562797,1608,1604,1608,1604,1025
20241209,095100,196915116,1603,1602,1603,1602,3
20241209,095000,196910308,1602,1601,1602,1601,304
20241209,094900,196423368,1601,1601,1602,1601,13
20241209,094800,196402553,1601,1601,1602,1600,620
20241209,094700,195410546,1601,1601,1602,1601,21
20241209,094600,195376919,1601,1600,1601,1600,91
20241209,094500,195231229,1599,1600,1600,1599,406
20241209,094400,194581638,1601,1601,1601,1601,0
20241209,094300,194581638,1601,1601,1601,1601,178
20241209,094200,194296660,1602,1601,1602,1599,277
20241209,094100,193853707,1601,1601,1601,1601,5
20241209,094000,193845702,1601,1601,1609,1601,380
20241209,093900,193234505,1601,1605,1605,1601,570
20241209,093800,192320532,1604,1606,1606,1604,1342
20241209,093700,190167952,1606,1602,1606,1599,18354
20241209,093600,160795559,1603,1606,1609,1603,2624
20241209,093500,156582356,1606,1606,1608,1605,3636
20241209,093400,150736842,1607,1609,1609,1607,125
20241209,093300,150535719,1605,1604,1605,1604,63
20241209,093200,150434656,1604,1604,1612,1604,301
20241209,093100,149951218,1613,1604,1614,1604,12
20241209,093000,149931941,1603,1610,1614,1603,341
20241209,092900,149384255,1604,1612,1616,1602,1340
20241209,092800,147230096,1603,1603,1605,1602,1332
20241209,092700,145094517,1602,1611,1613,1602,938
20241209,092600,143588966,1630,1630,1630,1630,0
20241209,092500,143588966,1630,1630,1630,1630,2
20241209,092400,143585706,1635,1641,1641,1624,11961
20241209,092300,124158565,1626,1626,1626,1626,0
20241209,092200,124158565,1626,1631,1631,1626,770
20241209,092100,122905358,1645,1645,1645,1645,20
20241209,092000,122872458,1646,1646,1646,1646,2
20241209,091900,122869166,1632,1632,1632,1632,0
20241209,091800,122869166,1632,1632,1632,1632,92
20241209,091700,122719022,1648,1648,1648,1648,1
20241209,091600,122717374,1632,1626,1632,1626,3465
20241209,091500,117074302,1624,1608,1624,1608,10030
20241209,091400,100786387,1608,1610,1622,1608,132
20241209,091300,100573863,1610,1611,1611,1610,2491
20241209,091200,96563031,1610,1610,1610,1610,0
20241209,091100,96563031,1610,1611,1611,1610,2997
20241209,091000,91736132,1611,1626,1626,1611,1010
20241209,090900,90108872,1628,1629,1629,1628,22
20241209,090800,90073046,1629,1615,1629,1612,5536
20241209,090700,81123935,1612,1630,1630,1612,569
20241209,090600,80206347,1610,1609,1610,1609,17195
20241209,090500,52524057,1598,1592,1610,1588,9739
20241209,090400,36875934,1592,1603,1609,1592,3247
20241209,090300,31678062,1604,1632,1632,1604,1093
20241209,090200,29914473,1615,1616,1616,1615,360
20241209,090100,29332931,1615,1631,1632,1615,2230
20241209,090000,25698982,1632,1630,1632,1630,15766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 705622985 1587 1587 1587 1587 1083
3 20241209 200700 705622985 1587 1587 1587 1587 0
4 20241209 200600 705622985 1587 1587 1587 1587 0
5 20241209 200500 705622985 1587 1587 1587 1587 0
6 20241209 200400 705622985 1587 1587 1587 1587 0
7 20241209 200300 705622985 1587 1587 1587 1587 0
8 20241209 200200 705622985 1587 1587 1587 1587 0
9 20241209 200100 705622985 1587 1587 1587 1587 0
10 20241209 200000 705622985 1587 1587 1587 1587 0
11 20241209 195900 705622985 1587 1587 1587 1587 0
12 20241209 195800 705622985 1587 1587 1587 1587 0
13 20241209 195700 705622985 1587 1587 1587 1587 0
14 20241209 195600 705622985 1587 1587 1587 1587 0
15 20241209 195500 705622985 1587 1587 1587 1587 0
16 20241209 195400 705622985 1587 1587 1587 1587 0
17 20241209 195300 705622985 1587 1587 1587 1587 0
18 20241209 195200 705622985 1587 1587 1587 1587 0
19 20241209 195100 705622985 1587 1587 1587 1587 0
20 20241209 195000 705622985 1587 1587 1587 1587 0
21 20241209 194900 705622985 1587 1587 1587 1587 0
22 20241209 194800 705622985 1587 1587 1587 1587 0
23 20241209 194700 705622985 1587 1587 1587 1587 0
24 20241209 194600 705622985 1587 1587 1587 1587 0
25 20241209 194500 705622985 1587 1587 1587 1587 0
26 20241209 194400 705622985 1587 1587 1587 1587 0
27 20241209 194300 705622985 1587 1587 1587 1587 0
28 20241209 194200 705622985 1587 1587 1587 1587 0
29 20241209 194100 705622985 1587 1587 1587 1587 0
30 20241209 194000 705622985 1587 1587 1587 1587 0
31 20241209 193900 705622985 1587 1587 1587 1587 0
32 20241209 193800 705622985 1587 1587 1587 1587 1083
33 20241209 193700 705622985 1587 1587 1587 1587 0
34 20241209 193600 705622985 1587 1587 1587 1587 0
35 20241209 193500 705622985 1587 1587 1587 1587 0
36 20241209 193400 705622985 1587 1587 1587 1587 0
37 20241209 193300 705622985 1587 1587 1587 1587 0
38 20241209 193200 705622985 1587 1587 1587 1587 0
39 20241209 193100 705622985 1587 1587 1587 1587 0
40 20241209 193000 705622985 1587 1587 1587 1587 0
41 20241209 192900 705622985 1587 1587 1587 1587 0
42 20241209 192800 705622985 1587 1587 1587 1587 0
43 20241209 192700 705622985 1587 1587 1587 1587 0
44 20241209 192600 705622985 1587 1587 1587 1587 0
45 20241209 192500 705622985 1587 1587 1587 1587 0
46 20241209 192400 705622985 1587 1587 1587 1587 0
47 20241209 192300 705622985 1587 1587 1587 1587 0
48 20241209 192200 705622985 1587 1587 1587 1587 0
49 20241209 192100 705622985 1587 1587 1587 1587 0
50 20241209 192000 705622985 1587 1587 1587 1587 0
51 20241209 191900 705622985 1587 1587 1587 1587 0
52 20241209 191800 705622985 1587 1587 1587 1587 0
53 20241209 191700 705622985 1587 1587 1587 1587 0
54 20241209 191600 705622985 1587 1587 1587 1587 0
55 20241209 191500 705622985 1587 1587 1587 1587 0
56 20241209 191400 705622985 1587 1587 1587 1587 0
57 20241209 191300 705622985 1587 1587 1587 1587 0
58 20241209 191200 705622985 1587 1587 1587 1587 0
59 20241209 191100 705622985 1587 1587 1587 1587 0
60 20241209 191000 705622985 1587 1587 1587 1587 0
61 20241209 190900 705622985 1587 1587 1587 1587 0
62 20241209 190800 705622985 1587 1587 1587 1587 1083
63 20241209 190700 705622985 1587 1587 1587 1587 0
64 20241209 190600 705622985 1587 1587 1587 1587 0
65 20241209 190500 705622985 1587 1587 1587 1587 0
66 20241209 190400 705622985 1587 1587 1587 1587 0
67 20241209 190300 705622985 1587 1587 1587 1587 0
68 20241209 190200 705622985 1587 1587 1587 1587 0
69 20241209 190100 705622985 1587 1587 1587 1587 0
70 20241209 190000 705622985 1587 1587 1587 1587 0
71 20241209 185900 705622985 1587 1587 1587 1587 0
72 20241209 185800 705622985 1587 1587 1587 1587 0
73 20241209 185700 705622985 1587 1587 1587 1587 0
74 20241209 185600 705622985 1587 1587 1587 1587 0
75 20241209 185500 705622985 1587 1587 1587 1587 0
76 20241209 185400 705622985 1587 1587 1587 1587 0
77 20241209 185300 705622985 1587 1587 1587 1587 0
78 20241209 185200 705622985 1587 1587 1587 1587 0
79 20241209 185100 705622985 1587 1587 1587 1587 0
80 20241209 185000 705622985 1587 1587 1587 1587 0
81 20241209 184900 705622985 1587 1587 1587 1587 0
82 20241209 184800 705622985 1587 1587 1587 1587 0
83 20241209 184700 705622985 1587 1587 1587 1587 0
84 20241209 184600 705622985 1587 1587 1587 1587 0
85 20241209 184500 705622985 1587 1587 1587 1587 0
86 20241209 184400 705622985 1587 1587 1587 1587 0
87 20241209 184300 705622985 1587 1587 1587 1587 0
88 20241209 184200 705622985 1587 1587 1587 1587 0
89 20241209 184100 705622985 1587 1587 1587 1587 0
90 20241209 184000 705622985 1587 1587 1587 1587 0
91 20241209 183900 705622985 1587 1587 1587 1587 0
92 20241209 183800 705622985 1587 1587 1587 1587 1083
93 20241209 183700 705622985 1587 1587 1587 1587 0
94 20241209 183600 705622985 1587 1587 1587 1587 0
95 20241209 183500 705622985 1587 1587 1587 1587 0
96 20241209 183400 705622985 1587 1587 1587 1587 0
97 20241209 183300 705622985 1587 1587 1587 1587 0
98 20241209 183200 705622985 1587 1587 1587 1587 0
99 20241209 183100 705622985 1587 1587 1587 1587 0
100 20241209 183000 705622985 1587 1587 1587 1587 0
101 20241209 182900 705622985 1587 1587 1587 1587 0
102 20241209 182800 705622985 1587 1587 1587 1587 0
103 20241209 182700 705622985 1587 1587 1587 1587 0
104 20241209 182600 705622985 1587 1587 1587 1587 0
105 20241209 182500 705622985 1587 1587 1587 1587 0
106 20241209 182400 705622985 1587 1587 1587 1587 0
107 20241209 182300 705622985 1587 1587 1587 1587 0
108 20241209 182200 705622985 1587 1587 1587 1587 0
109 20241209 182100 705622985 1587 1587 1587 1587 0
110 20241209 182000 705622985 1587 1587 1587 1587 0
111 20241209 181900 705622985 1587 1587 1587 1587 0
112 20241209 181800 705622985 1587 1587 1587 1587 0
113 20241209 181700 705622985 1587 1587 1587 1587 0
114 20241209 181600 705622985 1587 1587 1587 1587 0
115 20241209 181500 705622985 1587 1587 1587 1587 0
116 20241209 181400 705622985 1587 1587 1587 1587 0
117 20241209 181300 705622985 1587 1587 1587 1587 0
118 20241209 181200 705622985 1587 1587 1587 1587 0
119 20241209 181100 705622985 1587 1587 1587 1587 0
120 20241209 181000 705622985 1587 1587 1587 1587 0
121 20241209 180900 705622985 1587 1587 1587 1587 0
122 20241209 180800 705622985 1587 1587 1587 1587 1083
123 20241209 180700 705622985 1587 1587 1587 1587 0
124 20241209 180600 705622985 1587 1587 1587 1587 0
125 20241209 180500 705622985 1587 1587 1587 1587 0
126 20241209 180400 705622985 1587 1587 1587 1587 0
127 20241209 180300 705622985 1587 1587 1587 1587 0
128 20241209 180200 705622985 1587 1587 1587 1587 0
129 20241209 180100 705622985 1587 1587 1587 1587 0
130 20241209 180000 705622985 1587 1587 1587 1587 0
131 20241209 175900 705622985 1587 1587 1587 1587 0
132 20241209 175800 705622985 1587 1587 1587 1587 0
133 20241209 175700 705622985 1587 1587 1587 1587 0
134 20241209 175600 705622985 1587 1587 1587 1587 0
135 20241209 175500 705622985 1587 1587 1587 1587 0
136 20241209 175400 705622985 1587 1587 1587 1587 0
137 20241209 175300 705622985 1587 1587 1587 1587 0
138 20241209 175200 705622985 1587 1587 1587 1587 0
139 20241209 175100 705622985 1587 1587 1587 1587 0
140 20241209 175000 705622985 1587 1587 1587 1587 0
141 20241209 174900 705622985 1587 1587 1587 1587 0
142 20241209 174800 705622985 1587 1587 1587 1587 0
143 20241209 174700 705622985 1587 1587 1587 1587 0
144 20241209 174600 705622985 1587 1587 1587 1587 0
145 20241209 174500 705622985 1587 1587 1587 1587 0
146 20241209 174400 705622985 1587 1587 1587 1587 0
147 20241209 174300 705622985 1587 1587 1587 1587 0
148 20241209 174200 705622985 1587 1587 1587 1587 0
149 20241209 174100 705622985 1587 1587 1587 1587 0
150 20241209 174000 705622985 1587 1587 1587 1587 0
151 20241209 173900 705622985 1587 1587 1587 1587 0
152 20241209 173800 705622985 1587 1587 1587 1587 1083
153 20241209 173700 705622985 1587 1587 1587 1587 0
154 20241209 173600 705622985 1587 1587 1587 1587 0
155 20241209 173500 705622985 1587 1587 1587 1587 0
156 20241209 173400 705622985 1587 1587 1587 1587 0
157 20241209 173300 705622985 1587 1587 1587 1587 0
158 20241209 173200 705622985 1587 1587 1587 1587 0
159 20241209 173100 705622985 1587 1587 1587 1587 0
160 20241209 173000 705622985 1587 1587 1587 1587 0
161 20241209 172900 705622985 1587 1587 1587 1587 0
162 20241209 172800 705622985 1587 1587 1587 1587 0
163 20241209 172700 705622985 1587 1587 1587 1587 0
164 20241209 172600 705622985 1587 1587 1587 1587 0
165 20241209 172500 705622985 1587 1587 1587 1587 0
166 20241209 172400 705622985 1587 1587 1587 1587 0
167 20241209 172300 705622985 1587 1587 1587 1587 0
168 20241209 172200 705622985 1587 1587 1587 1587 0
169 20241209 172100 705622985 1587 1587 1587 1587 0
170 20241209 172000 705622985 1587 1587 1587 1587 0
171 20241209 171900 705622985 1587 1587 1587 1587 0
172 20241209 171800 705622985 1587 1587 1587 1587 0
173 20241209 171700 705622985 1587 1587 1587 1587 0
174 20241209 171600 705622985 1587 1587 1587 1587 0
175 20241209 171500 705622985 1587 1587 1587 1587 0
176 20241209 171400 705622985 1587 1587 1587 1587 0
177 20241209 171300 705622985 1587 1587 1587 1587 0
178 20241209 171200 705622985 1587 1587 1587 1587 0
179 20241209 171100 705622985 1587 1587 1587 1587 0
180 20241209 171000 705622985 1587 1587 1587 1587 0
181 20241209 170900 705622985 1587 1587 1587 1587 0
182 20241209 170800 705622985 1587 1587 1587 1587 1083
183 20241209 170700 705622985 1587 1587 1587 1587 0
184 20241209 170600 705622985 1587 1587 1587 1587 0
185 20241209 170500 705622985 1587 1587 1587 1587 0
186 20241209 170400 705622985 1587 1587 1587 1587 0
187 20241209 170300 705622985 1587 1587 1587 1587 0
188 20241209 170200 705622985 1587 1587 1587 1587 0
189 20241209 170100 705622985 1587 1587 1587 1587 0
190 20241209 170000 705622985 1587 1587 1587 1587 0
191 20241209 165900 705622985 1587 1587 1587 1587 0
192 20241209 165800 705622985 1587 1587 1587 1587 0
193 20241209 165700 705622985 1587 1587 1587 1587 0
194 20241209 165600 705622985 1587 1587 1587 1587 0
195 20241209 165500 705622985 1587 1587 1587 1587 0
196 20241209 165400 705622985 1587 1587 1587 1587 0
197 20241209 165300 705622985 1587 1587 1587 1587 0
198 20241209 165200 705622985 1587 1587 1587 1587 0
199 20241209 165100 705622985 1587 1587 1587 1587 0
200 20241209 165000 705622985 1587 1587 1587 1587 0
201 20241209 164900 705622985 1587 1587 1587 1587 0
202 20241209 164800 705622985 1587 1587 1587 1587 0
203 20241209 164700 705622985 1587 1587 1587 1587 0
204 20241209 164600 705622985 1587 1587 1587 1587 0
205 20241209 164500 705622985 1587 1587 1587 1587 0
206 20241209 164400 705622985 1587 1587 1587 1587 0
207 20241209 164300 705622985 1587 1587 1587 1587 0
208 20241209 164200 705622985 1587 1587 1587 1587 0
209 20241209 164100 705622985 1587 1587 1587 1587 0
210 20241209 164000 705622985 1587 1587 1587 1587 0
211 20241209 163900 705622985 1587 1587 1587 1587 0
212 20241209 163800 705622985 1587 1587 1587 1587 1083
213 20241209 163700 705622985 1587 1587 1587 1587 0
214 20241209 163600 705622985 1587 1587 1587 1587 0
215 20241209 163500 705622985 1587 1587 1587 1587 0
216 20241209 163400 705622985 1587 1587 1587 1587 0
217 20241209 163300 705622985 1587 1587 1587 1587 0
218 20241209 163200 705622985 1587 1587 1587 1587 0
219 20241209 163100 705622985 1587 1587 1587 1587 0
220 20241209 163000 705622985 1587 1587 1587 1587 0
221 20241209 162900 705622985 1587 1587 1587 1587 0
222 20241209 162800 705622985 1587 1587 1587 1587 0
223 20241209 162700 705622985 1587 1587 1587 1587 0
224 20241209 162600 705622985 1587 1587 1587 1587 0
225 20241209 162500 705622985 1587 1587 1587 1587 0
226 20241209 162400 705622985 1587 1587 1587 1587 0
227 20241209 162300 705622985 1587 1587 1587 1587 0
228 20241209 162200 705622985 1587 1587 1587 1587 0
229 20241209 162100 705622985 1587 1587 1587 1587 0
230 20241209 162000 705622985 1587 1587 1587 1587 0
231 20241209 161900 705622985 1587 1587 1587 1587 0
232 20241209 161800 705622985 1587 1587 1587 1587 0
233 20241209 161700 705622985 1587 1587 1587 1587 0
234 20241209 161600 705622985 1587 1587 1587 1587 0
235 20241209 161500 705622985 1587 1587 1587 1587 0
236 20241209 161400 705622985 1587 1587 1587 1587 0
237 20241209 161300 705622985 1587 1587 1587 1587 0
238 20241209 161200 705622985 1587 1587 1587 1587 0
239 20241209 161100 705622985 1587 1587 1587 1587 0
240 20241209 161000 705622985 1587 1587 1587 1587 0
241 20241209 160900 705622985 1587 1587 1587 1587 0
242 20241209 160800 705622985 1587 1587 1587 1587 1083
243 20241209 160700 705622985 1587 1587 1587 1587 0
244 20241209 160600 705622985 1587 1587 1587 1587 0
245 20241209 160500 705622985 1587 1587 1587 1587 0
246 20241209 160400 705622985 1587 1587 1587 1587 0
247 20241209 160300 705622985 1587 1587 1587 1587 0
248 20241209 160200 705622985 1587 1587 1587 1587 0
249 20241209 160100 705622985 1587 1587 1587 1587 0
250 20241209 160000 705622985 1587 1587 1587 1587 0
251 20241209 155900 705622985 1587 1587 1587 1587 0
252 20241209 155800 705622985 1587 1587 1587 1587 0
253 20241209 155700 705622985 1587 1587 1587 1587 0
254 20241209 155600 705622985 1587 1587 1587 1587 0
255 20241209 155500 705622985 1587 1587 1587 1587 0
256 20241209 155400 705622985 1587 1587 1587 1587 0
257 20241209 155300 705622985 1587 1587 1587 1587 0
258 20241209 155200 705622985 1587 1587 1587 1587 0
259 20241209 155100 705622985 1587 1587 1587 1587 0
260 20241209 155000 705622985 1587 1587 1587 1587 0
261 20241209 154900 705622985 1587 1587 1587 1587 0
262 20241209 154800 705622985 1587 1587 1587 1587 0
263 20241209 154700 705622985 1587 1587 1587 1587 0
264 20241209 154600 705622985 1587 1587 1587 1587 0
265 20241209 154500 705622985 1587 1587 1587 1587 0
266 20241209 154400 705622985 1587 1587 1587 1587 0
267 20241209 154300 705622985 1587 1587 1587 1587 0
268 20241209 154200 705622985 1587 1587 1587 1587 0
269 20241209 154100 705622985 1587 1587 1587 1587 0
270 20241209 154000 705622985 1587 1587 1587 1587 0
271 20241209 153900 705622985 1587 1587 1587 1587 0
272 20241209 153800 705622985 1587 1587 1587 1587 1083
273 20241209 153700 705622985 1587 1587 1587 1587 0
274 20241209 153600 705622985 1587 1587 1587 1587 0
275 20241209 153500 705622985 1587 1587 1587 1587 0
276 20241209 153400 705622985 1587 1587 1587 1587 0
277 20241209 153300 705622985 1587 1587 1587 1587 0
278 20241209 153200 705622985 1587 1587 1587 1587 0
279 20241209 153100 705622985 1587 1587 1587 1587 0
280 20241209 153000 705622985 1587 1587 1587 1587 1083
281 20241209 152900 703904264 1581 1581 1581 1581 0
282 20241209 152800 703904264 1581 1581 1581 1581 0
283 20241209 152700 703904264 1581 1581 1581 1581 0
284 20241209 152600 703904264 1581 1581 1581 1581 0
285 20241209 152500 703904264 1581 1581 1581 1581 0
286 20241209 152400 703904264 1581 1581 1581 1581 0
287 20241209 152300 703904264 1581 1581 1581 1581 0
288 20241209 152200 703904264 1581 1581 1581 1581 0
289 20241209 152100 703904264 1581 1581 1581 1581 0
290 20241209 152000 703904264 1581 1581 1581 1581 0
291 20241209 151900 703904264 1581 1583 1583 1581 225
292 20241209 151800 703548472 1583 1581 1584 1581 560
293 20241209 151700 702662049 1582 1580 1582 1580 1573
294 20241209 151600 700174874 1581 1580 1581 1580 39
295 20241209 151500 700113244 1581 1581 1581 1581 0
296 20241209 151400 700113244 1581 1581 1581 1581 0
297 20241209 151300 700113244 1581 1581 1581 1581 0
298 20241209 151200 700113244 1581 1581 1581 1580 616
299 20241209 151100 699139848 1580 1580 1580 1580 0
300 20241209 151000 699139848 1580 1581 1581 1580 2583
301 20241209 150900 695058444 1582 1582 1582 1582 1
302 20241209 150800 695056862 1581 1583 1583 1581 100
303 20241209 150700 694898701 1584 1585 1585 1584 538
304 20241209 150600 694046506 1584 1586 1586 1584 106
305 20241209 150500 693878410 1587 1588 1588 1586 58
306 20241209 150400 693786405 1587 1587 1587 1587 3
307 20241209 150300 693781644 1588 1587 1588 1587 13
308 20241209 150200 693761010 1588 1588 1588 1588 0
309 20241209 150100 693761010 1588 1588 1588 1588 2
310 20241209 150000 693757834 1589 1589 1589 1589 1
311 20241209 145900 693756245 1590 1588 1590 1588 7
312 20241209 145800 693745121 1587 1586 1587 1586 365
313 20241209 145700 693165872 1584 1584 1584 1584 0
314 20241209 145600 693165872 1584 1584 1584 1584 0
315 20241209 145500 693165872 1584 1584 1584 1584 0
316 20241209 145400 693165872 1584 1584 1584 1584 0
317 20241209 145300 693165872 1584 1584 1584 1584 0
318 20241209 145200 693165872 1584 1584 1584 1584 1
319 20241209 145100 693164288 1584 1584 1584 1584 100
320 20241209 145000 693005888 1584 1584 1584 1584 294
321 20241209 144900 692540192 1585 1585 1585 1585 5
322 20241209 144800 692532267 1584 1583 1584 1583 7
323 20241209 144700 692521182 1583 1582 1583 1582 463
324 20241209 144600 691788258 1583 1583 1583 1582 102
325 20241209 144500 691626892 1583 1583 1583 1583 5
326 20241209 144400 691618977 1583 1583 1583 1583 6
327 20241209 144300 691609479 1583 1583 1583 1583 6
328 20241209 144200 691599981 1583 1582 1583 1582 8
329 20241209 144100 691587323 1582 1583 1583 1581 1008
330 20241209 144000 689993580 1583 1586 1586 1583 1652
331 20241209 143900 687378033 1586 1586 1586 1586 2
332 20241209 143800 687374861 1586 1589 1590 1586 315
333 20241209 143700 686874873 1589 1590 1590 1589 5
334 20241209 143600 686866926 1587 1584 1598 1584 17
335 20241209 143500 686839882 1583 1584 1587 1583 420
336 20241209 143400 686173968 1582 1582 1582 1582 0
337 20241209 143300 686173968 1582 1583 1584 1582 1332
338 20241209 143200 684066227 1584 1582 1585 1582 2014
339 20241209 143100 680874062 1582 1585 1593 1581 2211
340 20241209 143000 677368298 1586 1593 1593 1586 650
341 20241209 142900 676332869 1593 1593 1593 1593 0
342 20241209 142800 676332869 1593 1593 1593 1593 1740
343 20241209 142700 673561049 1593 1582 1593 1582 2559
344 20241209 142600 669497774 1582 1576 1582 1576 25
345 20241209 142500 669458341 1576 1572 1577 1572 510
346 20241209 142400 668656094 1573 1573 1573 1573 0
347 20241209 142300 668656094 1573 1573 1573 1573 2
348 20241209 142200 668652948 1573 1593 1593 1573 92
349 20241209 142100 668508127 1592 1592 1592 1592 1
350 20241209 142000 668506535 1590 1591 1591 1590 9234
351 20241209 141900 653824473 1592 1589 1592 1589 805
352 20241209 141800 652544459 1588 1585 1588 1585 4
353 20241209 141700 652538110 1583 1583 1583 1583 9
354 20241209 141600 652523863 1583 1583 1584 1583 262
355 20241209 141500 652109115 1583 1583 1583 1583 0
356 20241209 141400 652109115 1583 1568 1583 1568 9742
357 20241209 141300 636708236 1570 1573 1573 1564 9213
358 20241209 141200 622238935 1573 1573 1573 1573 0
359 20241209 141100 622238935 1573 1563 1573 1563 3744
360 20241209 141000 616353375 1563 1563 1563 1563 0
361 20241209 140900 616353375 1563 1563 1563 1563 0
362 20241209 140800 616353375 1563 1563 1563 1562 1873
363 20241209 140700 613427412 1568 1582 1582 1568 10144
364 20241209 140600 597462577 1583 1583 1583 1583 40
365 20241209 140500 597399257 1583 1583 1583 1583 145
366 20241209 140400 597169722 1581 1582 1582 1581 800
367 20241209 140300 595904919 1581 1581 1581 1581 0
368 20241209 140200 595904919 1581 1581 1581 1581 2059
369 20241209 140100 592649640 1585 1573 1585 1573 4859
370 20241209 140000 584984149 1563 1562 1572 1562 3205
371 20241209 135900 579957944 1562 1561 1562 1561 11
372 20241209 135800 579940772 1561 1561 1561 1561 0
373 20241209 135700 579940772 1561 1561 1561 1561 0
374 20241209 135600 579940772 1561 1562 1562 1561 7
375 20241209 135500 579929841 1562 1562 1572 1562 10
376 20241209 135400 579914211 1562 1562 1562 1562 12
377 20241209 135300 579895467 1562 1562 1563 1562 112
378 20241209 135200 579720423 1562 1562 1562 1562 3
379 20241209 135100 579715737 1562 1562 1562 1562 1889
380 20241209 135000 576765119 1562 1561 1562 1561 2858
381 20241209 134900 572302420 1561 1561 1561 1561 635
382 20241209 134800 571311185 1561 1564 1565 1561 1106
383 20241209 134700 569582695 1563 1564 1569 1563 166
384 20241209 134600 569323118 1563 1562 1563 1562 107
385 20241209 134500 569155892 1562 1571 1571 1562 695
386 20241209 134400 568064281 1557 1557 1557 1557 0
387 20241209 134300 568064281 1557 1565 1565 1557 704
388 20241209 134200 566966750 1569 1573 1573 1569 207
389 20241209 134100 566641567 1573 1573 1573 1573 1
390 20241209 134000 566639994 1573 1573 1573 1573 0
391 20241209 133900 566639994 1573 1573 1573 1573 710
392 20241209 133800 565523164 1574 1574 1574 1574 0
393 20241209 133700 565523164 1574 1574 1574 1574 159
394 20241209 133600 565272898 1574 1574 1574 1574 1
395 20241209 133500 565271324 1555 1555 1555 1555 1
396 20241209 133400 565269769 1552 1552 1552 1552 0
397 20241209 133300 565269769 1552 1552 1552 1552 0
398 20241209 133200 565269769 1552 1553 1553 1552 2100
399 20241209 133100 562010528 1551 1561 1561 1551 1104
400 20241209 133000 560296545 1561 1560 1561 1560 1395
401 20241209 132900 558119009 1560 1563 1564 1559 4141
402 20241209 132800 551658990 1563 1570 1572 1555 11776
403 20241209 132700 533292187 1572 1573 1573 1570 6115
404 20241209 132600 523681655 1573 1578 1578 1572 41
405 20241209 132500 523617017 1579 1579 1579 1579 5
406 20241209 132400 523609122 1579 1583 1583 1579 4093
407 20241209 132300 517140204 1583 1584 1584 1583 865
408 20241209 132200 515770046 1584 1587 1587 1584 5451
409 20241209 132100 507133674 1587 1589 1589 1587 1486
410 20241209 132000 504773559 1589 1589 1589 1589 1
411 20241209 131900 504771970 1590 1590 1590 1590 0
412 20241209 131800 504771970 1590 1590 1590 1590 6
413 20241209 131700 504762430 1590 1590 1590 1590 0
414 20241209 131600 504762430 1590 1590 1590 1590 61
415 20241209 131500 504665440 1590 1590 1590 1590 78
416 20241209 131400 504541420 1591 1591 1591 1591 0
417 20241209 131300 504541420 1591 1591 1591 1591 0
418 20241209 131200 504541420 1591 1591 1591 1591 1
419 20241209 131100 504539829 1590 1590 1590 1590 0
420 20241209 131000 504539829 1590 1590 1590 1590 0
421 20241209 130900 504539829 1590 1590 1590 1590 0
422 20241209 130800 504539829 1590 1590 1590 1590 0
423 20241209 130700 504539829 1590 1590 1590 1590 0
424 20241209 130600 504539829 1590 1590 1590 1590 0
425 20241209 130500 504539829 1590 1590 1590 1590 0
426 20241209 130400 504539829 1590 1590 1590 1590 0
427 20241209 130300 504539829 1590 1590 1590 1590 0
428 20241209 130200 504539829 1590 1590 1590 1590 21
429 20241209 130100 504506439 1590 1590 1590 1590 680
430 20241209 130000 503425239 1590 1592 1592 1590 2846
431 20241209 125900 498899788 1592 1592 1592 1592 100
432 20241209 125800 498740588 1591 1591 1591 1591 0
433 20241209 125700 498740588 1591 1591 1591 1591 2
434 20241209 125600 498737406 1591 1592 1592 1590 2479
435 20241209 125500 494793952 1593 1599 1599 1593 1654
436 20241209 125400 492156324 1599 1599 1599 1599 40
437 20241209 125300 492092364 1599 1599 1599 1599 0
438 20241209 125200 492092364 1599 1600 1600 1599 1285
439 20241209 125100 490037549 1600 1600 1600 1600 0
440 20241209 125000 490037549 1600 1600 1600 1600 0
441 20241209 124900 490037549 1600 1600 1600 1600 1
442 20241209 124800 490035949 1600 1600 1601 1600 769
443 20241209 124700 488805545 1600 1600 1600 1600 0
444 20241209 124600 488805545 1600 1601 1601 1600 1930
445 20241209 124500 485717544 1602 1602 1602 1602 0
446 20241209 124400 485717544 1602 1604 1604 1602 350
447 20241209 124300 485156636 1604 1604 1604 1604 0
448 20241209 124200 485156636 1604 1603 1604 1603 3
449 20241209 124100 485151826 1605 1601 1621 1601 4193
450 20241209 124000 478434545 1600 1600 1600 1600 0
451 20241209 123900 478434545 1600 1600 1600 1600 0
452 20241209 123800 478434545 1600 1600 1600 1600 0
453 20241209 123700 478434545 1600 1600 1600 1600 0
454 20241209 123600 478434545 1600 1600 1600 1600 0
455 20241209 123500 478434545 1600 1600 1600 1600 0
456 20241209 123400 478434545 1600 1600 1600 1600 0
457 20241209 123300 478434545 1600 1600 1600 1600 0
458 20241209 123200 478434545 1600 1600 1600 1600 0
459 20241209 123100 478434545 1600 1601 1601 1599 1833
460 20241209 123000 475502417 1601 1601 1601 1601 4
461 20241209 122900 475496013 1601 1604 1604 1600 10110
462 20241209 122800 459310707 1605 1605 1605 1605 0
463 20241209 122700 459310707 1605 1605 1605 1605 61
464 20241209 122600 459212802 1605 1605 1605 1605 671
465 20241209 122500 458135847 1605 1605 1605 1605 0
466 20241209 122400 458135847 1605 1605 1605 1605 5000
467 20241209 122300 450110847 1605 1605 1605 1605 101
468 20241209 122200 449948742 1605 1605 1605 1605 0
469 20241209 122100 449948742 1605 1605 1605 1605 0
470 20241209 122000 449948742 1605 1605 1605 1605 1
471 20241209 121900 449947137 1605 1605 1605 1605 0
472 20241209 121800 449947137 1605 1605 1605 1605 0
473 20241209 121700 449947137 1605 1605 1605 1605 0
474 20241209 121600 449947137 1605 1605 1605 1605 0
475 20241209 121500 449947137 1605 1605 1605 1605 0
476 20241209 121400 449947137 1605 1605 1605 1605 0
477 20241209 121300 449947137 1605 1605 1605 1605 6
478 20241209 121200 449937507 1605 1605 1606 1605 12
479 20241209 121100 449918246 1605 1603 1605 1603 7
480 20241209 121000 449907020 1602 1606 1610 1602 2471
481 20241209 120900 445935407 1606 1605 1606 1605 6
482 20241209 120800 445925774 1605 1603 1605 1603 837
483 20241209 120700 444582397 1603 1603 1603 1603 2
484 20241209 120600 444579191 1603 1603 1603 1603 4
485 20241209 120500 444572779 1603 1603 1604 1603 1436
486 20241209 120400 442269441 1604 1604 1604 1604 0
487 20241209 120300 442269441 1604 1603 1604 1603 500
488 20241209 120200 441467442 1602 1604 1604 1602 1026
489 20241209 120100 439822825 1605 1605 1605 1605 0
490 20241209 120000 439822825 1605 1606 1607 1605 598
491 20241209 115900 438863016 1606 1607 1607 1606 128
492 20241209 115800 438657382 1607 1607 1607 1607 0
493 20241209 115700 438657382 1607 1607 1607 1607 0
494 20241209 115600 438657382 1607 1607 1608 1607 569
495 20241209 115500 437742996 1607 1619 1619 1607 9691
496 20241209 115400 422125113 1620 1620 1620 1620 80
497 20241209 115300 421995513 1620 1620 1620 1620 300
498 20241209 115200 421509513 1621 1621 1621 1621 1
499 20241209 115100 421507892 1620 1620 1620 1620 1900
500 20241209 115000 418429892 1620 1620 1620 1620 0
501 20241209 114900 418429892 1620 1620 1620 1620 600
502 20241209 114800 417457892 1620 1620 1620 1620 500
503 20241209 114700 416647892 1620 1620 1620 1620 2053
504 20241209 114600 413322032 1620 1622 1622 1620 5000
505 20241209 114500 405220577 1623 1623 1623 1623 1
506 20241209 114400 405218954 1623 1623 1623 1623 70
507 20241209 114300 405105344 1623 1623 1623 1623 0
508 20241209 114200 405105344 1623 1623 1623 1623 0
509 20241209 114100 405105344 1623 1623 1623 1623 1
510 20241209 114000 405103721 1623 1623 1623 1623 0
511 20241209 113900 405103721 1623 1623 1623 1623 0
512 20241209 113800 405103721 1623 1622 1623 1622 2
513 20241209 113700 405100476 1622 1621 1622 1621 112
514 20241209 113600 404918919 1621 1621 1621 1620 1948
515 20241209 113500 401761243 1621 1620 1621 1620 2009
516 20241209 113400 398505613 1620 1620 1620 1620 2
517 20241209 113300 398502373 1620 1620 1620 1620 40
518 20241209 113200 398437573 1620 1620 1620 1620 6
519 20241209 113100 398427853 1620 1620 1620 1620 0
520 20241209 113000 398427853 1620 1620 1620 1620 112
521 20241209 112900 398246413 1620 1621 1621 1620 2004
522 20241209 112800 394999929 1621 1620 1622 1620 1500
523 20241209 112700 392568006 1620 1621 1621 1620 1001
524 20241209 112600 390946385 1620 1620 1620 1620 0
525 20241209 112500 390946385 1620 1620 1620 1620 0
526 20241209 112400 390946385 1620 1620 1620 1620 0
527 20241209 112300 390946385 1620 1620 1620 1620 20
528 20241209 112200 390913985 1620 1620 1620 1620 521
529 20241209 112100 390069965 1620 1620 1620 1620 0
530 20241209 112000 390069965 1620 1620 1620 1620 3000
531 20241209 111900 385209965 1620 1620 1620 1620 55
532 20241209 111800 385120865 1621 1621 1621 1621 0
533 20241209 111700 385120865 1621 1621 1621 1621 149
534 20241209 111600 384879336 1620 1621 1621 1620 3252
535 20241209 111500 379611045 1621 1625 1625 1621 1605
536 20241209 111400 377006731 1625 1626 1626 1625 1248
537 20241209 111300 374978717 1626 1626 1626 1626 18
538 20241209 111200 374949449 1626 1624 1627 1622 313
539 20241209 111100 374441051 1625 1625 1625 1625 2
540 20241209 111000 374437801 1625 1625 1625 1625 0
541 20241209 110900 374437801 1625 1624 1625 1624 3
542 20241209 110800 374432927 1623 1620 1623 1620 66
543 20241209 110700 374325935 1620 1614 1620 1614 10007
544 20241209 110600 358114619 1613 1610 1613 1610 4701
545 20241209 110500 350545751 1609 1609 1609 1609 53
546 20241209 110400 350460474 1608 1604 1608 1604 19
547 20241209 110300 350429988 1604 1604 1604 1604 291
548 20241209 110200 349963224 1604 1606 1606 1604 1818
549 20241209 110100 347045525 1607 1607 1607 1607 35
550 20241209 110000 346989280 1607 1607 1608 1607 45
551 20241209 105900 346916959 1607 1607 1607 1607 1
552 20241209 105800 346915352 1608 1607 1608 1607 3
553 20241209 105700 346910529 1606 1608 1608 1605 5187
554 20241209 105600 338582954 1609 1609 1609 1609 0
555 20241209 105500 338582954 1609 1609 1609 1609 0
556 20241209 105400 338582954 1609 1609 1609 1609 0
557 20241209 105300 338582954 1609 1608 1610 1608 23
558 20241209 105200 338545965 1608 1608 1608 1608 0
559 20241209 105100 338545965 1608 1608 1608 1608 2
560 20241209 105000 338542749 1608 1608 1617 1608 5
561 20241209 104900 338534683 1610 1608 1611 1608 10073
562 20241209 104800 322317307 1608 1608 1608 1608 9
563 20241209 104700 322302835 1607 1608 1608 1607 69
564 20241209 104600 322191925 1608 1608 1609 1608 52
565 20241209 104500 322108308 1609 1609 1609 1609 0
566 20241209 104400 322108308 1609 1609 1609 1609 4
567 20241209 104300 322101872 1609 1606 1611 1606 10108
568 20241209 104200 305828119 1606 1611 1612 1605 10514
569 20241209 104100 288894852 1612 1606 1613 1606 4475
570 20241209 104000 281680052 1607 1606 1611 1606 5688
571 20241209 103900 272530034 1608 1608 1608 1603 7002
572 20241209 103800 261282307 1611 1611 1611 1611 0
573 20241209 103700 261282307 1611 1611 1611 1611 0
574 20241209 103600 261282307 1611 1611 1611 1611 16
575 20241209 103500 261256531 1611 1611 1611 1611 0
576 20241209 103400 261256531 1611 1611 1611 1611 0
577 20241209 103300 261256531 1611 1611 1611 1611 2
578 20241209 103200 261253309 1608 1608 1608 1608 1
579 20241209 103100 261251701 1608 1608 1608 1608 0
580 20241209 103000 261251701 1608 1608 1608 1608 100
581 20241209 102900 261090901 1607 1607 1611 1607 4
582 20241209 102800 261084468 1607 1607 1607 1607 3
583 20241209 102700 261079647 1607 1606 1607 1606 8
584 20241209 102600 261066796 1606 1606 1611 1606 6
585 20241209 102500 261057155 1606 1604 1606 1604 10
586 20241209 102400 261041104 1604 1604 1605 1604 102
587 20241209 102300 260877402 1604 1604 1611 1604 89
588 20241209 102200 260734513 1603 1603 1603 1603 10
589 20241209 102100 260718483 1603 1605 1614 1602 617
590 20241209 102000 259729663 1605 1604 1605 1604 835
591 20241209 101900 258390320 1604 1604 1604 1604 0
592 20241209 101800 258390320 1604 1604 1604 1604 6
593 20241209 101700 258380696 1605 1612 1614 1602 17498
594 20241209 101600 230236007 1612 1611 1612 1611 602
595 20241209 101500 229265586 1611 1611 1611 1611 10023
596 20241209 101400 213118533 1611 1611 1611 1611 200
597 20241209 101300 212796333 1611 1611 1611 1611 3
598 20241209 101200 212791500 1610 1610 1610 1610 0
599 20241209 101100 212791500 1610 1610 1610 1610 3
600 20241209 101000 212786670 1610 1612 1612 1609 1005
601 20241209 100900 211169163 1611 1610 1611 1610 19
602 20241209 100800 211138568 1610 1608 1610 1607 669
603 20241209 100700 210062417 1609 1608 1609 1608 24
604 20241209 100600 210023818 1608 1613 1614 1606 683
605 20241209 100500 208925803 1613 1616 1616 1613 427
606 20241209 100400 208236869 1616 1620 1620 1616 177
607 20241209 100300 207950448 1620 1619 1620 1618 70
608 20241209 100200 207837174 1619 1620 1621 1619 366
609 20241209 100100 207244251 1620 1620 1620 1620 5
610 20241209 100000 207236151 1620 1620 1623 1620 27
611 20241209 095900 207192384 1623 1618 1627 1618 222
612 20241209 095800 206832496 1618 1624 1624 1618 156
613 20241209 095700 206579343 1631 1611 1631 1611 337
614 20241209 095600 206036396 1611 1606 1614 1606 4634
615 20241209 095500 198574031 1605 1605 1605 1605 6
616 20241209 095400 198564401 1604 1604 1604 1604 0
617 20241209 095300 198564401 1604 1604 1604 1604 1
618 20241209 095200 198562797 1608 1604 1608 1604 1025
619 20241209 095100 196915116 1603 1602 1603 1602 3
620 20241209 095000 196910308 1602 1601 1602 1601 304
621 20241209 094900 196423368 1601 1601 1602 1601 13
622 20241209 094800 196402553 1601 1601 1602 1600 620
623 20241209 094700 195410546 1601 1601 1602 1601 21
624 20241209 094600 195376919 1601 1600 1601 1600 91
625 20241209 094500 195231229 1599 1600 1600 1599 406
626 20241209 094400 194581638 1601 1601 1601 1601 0
627 20241209 094300 194581638 1601 1601 1601 1601 178
628 20241209 094200 194296660 1602 1601 1602 1599 277
629 20241209 094100 193853707 1601 1601 1601 1601 5
630 20241209 094000 193845702 1601 1601 1609 1601 380
631 20241209 093900 193234505 1601 1605 1605 1601 570
632 20241209 093800 192320532 1604 1606 1606 1604 1342
633 20241209 093700 190167952 1606 1602 1606 1599 18354
634 20241209 093600 160795559 1603 1606 1609 1603 2624
635 20241209 093500 156582356 1606 1606 1608 1605 3636
636 20241209 093400 150736842 1607 1609 1609 1607 125
637 20241209 093300 150535719 1605 1604 1605 1604 63
638 20241209 093200 150434656 1604 1604 1612 1604 301
639 20241209 093100 149951218 1613 1604 1614 1604 12
640 20241209 093000 149931941 1603 1610 1614 1603 341
641 20241209 092900 149384255 1604 1612 1616 1602 1340
642 20241209 092800 147230096 1603 1603 1605 1602 1332
643 20241209 092700 145094517 1602 1611 1613 1602 938
644 20241209 092600 143588966 1630 1630 1630 1630 0
645 20241209 092500 143588966 1630 1630 1630 1630 2
646 20241209 092400 143585706 1635 1641 1641 1624 11961
647 20241209 092300 124158565 1626 1626 1626 1626 0
648 20241209 092200 124158565 1626 1631 1631 1626 770
649 20241209 092100 122905358 1645 1645 1645 1645 20
650 20241209 092000 122872458 1646 1646 1646 1646 2
651 20241209 091900 122869166 1632 1632 1632 1632 0
652 20241209 091800 122869166 1632 1632 1632 1632 92
653 20241209 091700 122719022 1648 1648 1648 1648 1
654 20241209 091600 122717374 1632 1626 1632 1626 3465
655 20241209 091500 117074302 1624 1608 1624 1608 10030
656 20241209 091400 100786387 1608 1610 1622 1608 132
657 20241209 091300 100573863 1610 1611 1611 1610 2491
658 20241209 091200 96563031 1610 1610 1610 1610 0
659 20241209 091100 96563031 1610 1611 1611 1610 2997
660 20241209 091000 91736132 1611 1626 1626 1611 1010
661 20241209 090900 90108872 1628 1629 1629 1628 22
662 20241209 090800 90073046 1629 1615 1629 1612 5536
663 20241209 090700 81123935 1612 1630 1630 1612 569
664 20241209 090600 80206347 1610 1609 1610 1609 17195
665 20241209 090500 52524057 1598 1592 1610 1588 9739
666 20241209 090400 36875934 1592 1603 1609 1592 3247
667 20241209 090300 31678062 1604 1632 1632 1604 1093
668 20241209 090200 29914473 1615 1616 1616 1615 360
669 20241209 090100 29332931 1615 1631 1632 1615 2230
670 20241209 090000 25698982 1632 1630 1632 1630 15766