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

711
221840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204900,86303789,1243,1243,1243,1243,715
20241209,204800,86303789,1243,1243,1243,1243,0
20241209,204700,86303789,1243,1243,1243,1243,0
20241209,204600,86303789,1243,1243,1243,1243,0
20241209,204500,86303789,1243,1243,1243,1243,0
20241209,204400,86303789,1243,1243,1243,1243,0
20241209,204300,86303789,1243,1243,1243,1243,0
20241209,204200,86303789,1243,1243,1243,1243,0
20241209,204100,86303789,1243,1243,1243,1243,0
20241209,204000,86303789,1243,1243,1243,1243,0
20241209,203900,86303789,1243,1243,1243,1243,0
20241209,203800,86303789,1243,1243,1243,1243,0
20241209,203700,86303789,1243,1243,1243,1243,0
20241209,203600,86303789,1243,1243,1243,1243,0
20241209,203500,86303789,1243,1243,1243,1243,0
20241209,203400,86303789,1243,1243,1243,1243,0
20241209,203300,86303789,1243,1243,1243,1243,0
20241209,203200,86303789,1243,1243,1243,1243,0
20241209,203100,86303789,1243,1243,1243,1243,0
20241209,203000,86303789,1243,1243,1243,1243,0
20241209,202900,86303789,1243,1243,1243,1243,0
20241209,202800,86303789,1243,1243,1243,1243,0
20241209,202700,86303789,1243,1243,1243,1243,0
20241209,202600,86303789,1243,1243,1243,1243,0
20241209,202500,86303789,1243,1243,1243,1243,0
20241209,202400,86303789,1243,1243,1243,1243,0
20241209,202300,86303789,1243,1243,1243,1243,0
20241209,202200,86303789,1243,1243,1243,1243,0
20241209,202100,86303789,1243,1243,1243,1243,0
20241209,202000,86303789,1243,1243,1243,1243,0
20241209,201900,86303789,1243,1243,1243,1243,715
20241209,201800,86303789,1243,1243,1243,1243,0
20241209,201700,86303789,1243,1243,1243,1243,0
20241209,201600,86303789,1243,1243,1243,1243,0
20241209,201500,86303789,1243,1243,1243,1243,0
20241209,201400,86303789,1243,1243,1243,1243,0
20241209,201300,86303789,1243,1243,1243,1243,0
20241209,201200,86303789,1243,1243,1243,1243,0
20241209,201100,86303789,1243,1243,1243,1243,0
20241209,201000,86303789,1243,1243,1243,1243,0
20241209,200900,86303789,1243,1243,1243,1243,0
20241209,200800,86303789,1243,1243,1243,1243,0
20241209,200700,86303789,1243,1243,1243,1243,0
20241209,200600,86303789,1243,1243,1243,1243,0
20241209,200500,86303789,1243,1243,1243,1243,0
20241209,200400,86303789,1243,1243,1243,1243,0
20241209,200300,86303789,1243,1243,1243,1243,0
20241209,200200,86303789,1243,1243,1243,1243,0
20241209,200100,86303789,1243,1243,1243,1243,0
20241209,200000,86303789,1243,1243,1243,1243,0
20241209,195900,86303789,1243,1243,1243,1243,0
20241209,195800,86303789,1243,1243,1243,1243,0
20241209,195700,86303789,1243,1243,1243,1243,0
20241209,195600,86303789,1243,1243,1243,1243,0
20241209,195500,86303789,1243,1243,1243,1243,0
20241209,195400,86303789,1243,1243,1243,1243,0
20241209,195300,86303789,1243,1243,1243,1243,0
20241209,195200,86303789,1243,1243,1243,1243,0
20241209,195100,86303789,1243,1243,1243,1243,0
20241209,195000,86303789,1243,1243,1243,1243,0
20241209,194900,86303789,1243,1243,1243,1243,715
20241209,194800,86303789,1243,1243,1243,1243,0
20241209,194700,86303789,1243,1243,1243,1243,0
20241209,194600,86303789,1243,1243,1243,1243,0
20241209,194500,86303789,1243,1243,1243,1243,0
20241209,194400,86303789,1243,1243,1243,1243,0
20241209,194300,86303789,1243,1243,1243,1243,0
20241209,194200,86303789,1243,1243,1243,1243,0
20241209,194100,86303789,1243,1243,1243,1243,0
20241209,194000,86303789,1243,1243,1243,1243,0
20241209,193900,86303789,1243,1243,1243,1243,0
20241209,193800,86303789,1243,1243,1243,1243,0
20241209,193700,86303789,1243,1243,1243,1243,0
20241209,193600,86303789,1243,1243,1243,1243,0
20241209,193500,86303789,1243,1243,1243,1243,0
20241209,193400,86303789,1243,1243,1243,1243,0
20241209,193300,86303789,1243,1243,1243,1243,0
20241209,193200,86303789,1243,1243,1243,1243,0
20241209,193100,86303789,1243,1243,1243,1243,0
20241209,193000,86303789,1243,1243,1243,1243,0
20241209,192900,86303789,1243,1243,1243,1243,0
20241209,192800,86303789,1243,1243,1243,1243,0
20241209,192700,86303789,1243,1243,1243,1243,0
20241209,192600,86303789,1243,1243,1243,1243,0
20241209,192500,86303789,1243,1243,1243,1243,0
20241209,192400,86303789,1243,1243,1243,1243,0
20241209,192300,86303789,1243,1243,1243,1243,0
20241209,192200,86303789,1243,1243,1243,1243,0
20241209,192100,86303789,1243,1243,1243,1243,0
20241209,192000,86303789,1243,1243,1243,1243,0
20241209,191900,86303789,1243,1243,1243,1243,715
20241209,191800,86303789,1243,1243,1243,1243,0
20241209,191700,86303789,1243,1243,1243,1243,0
20241209,191600,86303789,1243,1243,1243,1243,0
20241209,191500,86303789,1243,1243,1243,1243,0
20241209,191400,86303789,1243,1243,1243,1243,0
20241209,191300,86303789,1243,1243,1243,1243,0
20241209,191200,86303789,1243,1243,1243,1243,0
20241209,191100,86303789,1243,1243,1243,1243,0
20241209,191000,86303789,1243,1243,1243,1243,0
20241209,190900,86303789,1243,1243,1243,1243,0
20241209,190800,86303789,1243,1243,1243,1243,0
20241209,190700,86303789,1243,1243,1243,1243,0
20241209,190600,86303789,1243,1243,1243,1243,0
20241209,190500,86303789,1243,1243,1243,1243,0
20241209,190400,86303789,1243,1243,1243,1243,0
20241209,190300,86303789,1243,1243,1243,1243,0
20241209,190200,86303789,1243,1243,1243,1243,0
20241209,190100,86303789,1243,1243,1243,1243,0
20241209,190000,86303789,1243,1243,1243,1243,0
20241209,185900,86303789,1243,1243,1243,1243,0
20241209,185800,86303789,1243,1243,1243,1243,0
20241209,185700,86303789,1243,1243,1243,1243,0
20241209,185600,86303789,1243,1243,1243,1243,0
20241209,185500,86303789,1243,1243,1243,1243,0
20241209,185400,86303789,1243,1243,1243,1243,0
20241209,185300,86303789,1243,1243,1243,1243,0
20241209,185200,86303789,1243,1243,1243,1243,0
20241209,185100,86303789,1243,1243,1243,1243,0
20241209,185000,86303789,1243,1243,1243,1243,0
20241209,184900,86303789,1243,1243,1243,1243,715
20241209,184800,86303789,1243,1243,1243,1243,0
20241209,184700,86303789,1243,1243,1243,1243,0
20241209,184600,86303789,1243,1243,1243,1243,0
20241209,184500,86303789,1243,1243,1243,1243,0
20241209,184400,86303789,1243,1243,1243,1243,0
20241209,184300,86303789,1243,1243,1243,1243,0
20241209,184200,86303789,1243,1243,1243,1243,0
20241209,184100,86303789,1243,1243,1243,1243,0
20241209,184000,86303789,1243,1243,1243,1243,0
20241209,183900,86303789,1243,1243,1243,1243,0
20241209,183800,86303789,1243,1243,1243,1243,0
20241209,183700,86303789,1243,1243,1243,1243,0
20241209,183600,86303789,1243,1243,1243,1243,0
20241209,183500,86303789,1243,1243,1243,1243,0
20241209,183400,86303789,1243,1243,1243,1243,0
20241209,183300,86303789,1243,1243,1243,1243,0
20241209,183200,86303789,1243,1243,1243,1243,0
20241209,183100,86303789,1243,1243,1243,1243,0
20241209,183000,86303789,1243,1243,1243,1243,0
20241209,182900,86303789,1243,1243,1243,1243,0
20241209,182800,86303789,1243,1243,1243,1243,0
20241209,182700,86303789,1243,1243,1243,1243,0
20241209,182600,86303789,1243,1243,1243,1243,0
20241209,182500,86303789,1243,1243,1243,1243,0
20241209,182400,86303789,1243,1243,1243,1243,0
20241209,182300,86303789,1243,1243,1243,1243,0
20241209,182200,86303789,1243,1243,1243,1243,0
20241209,182100,86303789,1243,1243,1243,1243,0
20241209,182000,86303789,1243,1243,1243,1243,0
20241209,181900,86303789,1243,1243,1243,1243,715
20241209,181800,86303789,1243,1243,1243,1243,0
20241209,181700,86303789,1243,1243,1243,1243,0
20241209,181600,86303789,1243,1243,1243,1243,0
20241209,181500,86303789,1243,1243,1243,1243,0
20241209,181400,86303789,1243,1243,1243,1243,0
20241209,181300,86303789,1243,1243,1243,1243,0
20241209,181200,86303789,1243,1243,1243,1243,0
20241209,181100,86303789,1243,1243,1243,1243,0
20241209,181000,86303789,1243,1243,1243,1243,0
20241209,180900,86303789,1243,1243,1243,1243,0
20241209,180800,86303789,1243,1243,1243,1243,0
20241209,180700,86303789,1243,1243,1243,1243,0
20241209,180600,86303789,1243,1243,1243,1243,0
20241209,180500,86303789,1243,1243,1243,1243,0
20241209,180400,86303789,1243,1243,1243,1243,0
20241209,180300,86303789,1243,1243,1243,1243,0
20241209,180200,86303789,1243,1243,1243,1243,0
20241209,180100,86303789,1243,1243,1243,1243,0
20241209,180000,86303789,1243,1243,1243,1243,0
20241209,175900,86303789,1243,1243,1243,1243,0
20241209,175800,86303789,1243,1243,1243,1243,0
20241209,175700,86303789,1243,1243,1243,1243,0
20241209,175600,86303789,1243,1243,1243,1243,0
20241209,175500,86303789,1243,1243,1243,1243,0
20241209,175400,86303789,1243,1243,1243,1243,0
20241209,175300,86303789,1243,1243,1243,1243,0
20241209,175200,86303789,1243,1243,1243,1243,0
20241209,175100,86303789,1243,1243,1243,1243,0
20241209,175000,86303789,1243,1243,1243,1243,0
20241209,174900,86303789,1243,1243,1243,1243,715
20241209,174800,86303789,1243,1243,1243,1243,0
20241209,174700,86303789,1243,1243,1243,1243,0
20241209,174600,86303789,1243,1243,1243,1243,0
20241209,174500,86303789,1243,1243,1243,1243,0
20241209,174400,86303789,1243,1243,1243,1243,0
20241209,174300,86303789,1243,1243,1243,1243,0
20241209,174200,86303789,1243,1243,1243,1243,0
20241209,174100,86303789,1243,1243,1243,1243,0
20241209,174000,86303789,1243,1243,1243,1243,0
20241209,173900,86303789,1243,1243,1243,1243,0
20241209,173800,86303789,1243,1243,1243,1243,0
20241209,173700,86303789,1243,1243,1243,1243,0
20241209,173600,86303789,1243,1243,1243,1243,0
20241209,173500,86303789,1243,1243,1243,1243,0
20241209,173400,86303789,1243,1243,1243,1243,0
20241209,173300,86303789,1243,1243,1243,1243,0
20241209,173200,86303789,1243,1243,1243,1243,0
20241209,173100,86303789,1243,1243,1243,1243,0
20241209,173000,86303789,1243,1243,1243,1243,0
20241209,172900,86303789,1243,1243,1243,1243,0
20241209,172800,86303789,1243,1243,1243,1243,0
20241209,172700,86303789,1243,1243,1243,1243,0
20241209,172600,86303789,1243,1243,1243,1243,0
20241209,172500,86303789,1243,1243,1243,1243,0
20241209,172400,86303789,1243,1243,1243,1243,0
20241209,172300,86303789,1243,1243,1243,1243,0
20241209,172200,86303789,1243,1243,1243,1243,0
20241209,172100,86303789,1243,1243,1243,1243,0
20241209,172000,86303789,1243,1243,1243,1243,0
20241209,171900,86303789,1243,1243,1243,1243,715
20241209,171800,86303789,1243,1243,1243,1243,0
20241209,171700,86303789,1243,1243,1243,1243,0
20241209,171600,86303789,1243,1243,1243,1243,0
20241209,171500,86303789,1243,1243,1243,1243,0
20241209,171400,86303789,1243,1243,1243,1243,0
20241209,171300,86303789,1243,1243,1243,1243,0
20241209,171200,86303789,1243,1243,1243,1243,0
20241209,171100,86303789,1243,1243,1243,1243,0
20241209,171000,86303789,1243,1243,1243,1243,0
20241209,170900,86303789,1243,1243,1243,1243,0
20241209,170800,86303789,1243,1243,1243,1243,0
20241209,170700,86303789,1243,1243,1243,1243,0
20241209,170600,86303789,1243,1243,1243,1243,0
20241209,170500,86303789,1243,1243,1243,1243,0
20241209,170400,86303789,1243,1243,1243,1243,0
20241209,170300,86303789,1243,1243,1243,1243,0
20241209,170200,86303789,1243,1243,1243,1243,0
20241209,170100,86303789,1243,1243,1243,1243,0
20241209,170000,86303789,1243,1243,1243,1243,0
20241209,165900,86303789,1243,1243,1243,1243,0
20241209,165800,86303789,1243,1243,1243,1243,0
20241209,165700,86303789,1243,1243,1243,1243,0
20241209,165600,86303789,1243,1243,1243,1243,0
20241209,165500,86303789,1243,1243,1243,1243,0
20241209,165400,86303789,1243,1243,1243,1243,0
20241209,165300,86303789,1243,1243,1243,1243,0
20241209,165200,86303789,1243,1243,1243,1243,0
20241209,165100,86303789,1243,1243,1243,1243,0
20241209,165000,86303789,1243,1243,1243,1243,0
20241209,164900,86303789,1243,1243,1243,1243,715
20241209,164800,86303789,1243,1243,1243,1243,0
20241209,164700,86303789,1243,1243,1243,1243,0
20241209,164600,86303789,1243,1243,1243,1243,0
20241209,164500,86303789,1243,1243,1243,1243,0
20241209,164400,86303789,1243,1243,1243,1243,0
20241209,164300,86303789,1243,1243,1243,1243,0
20241209,164200,86303789,1243,1243,1243,1243,0
20241209,164100,86303789,1243,1243,1243,1243,0
20241209,164000,86303789,1243,1243,1243,1243,0
20241209,163900,86303789,1243,1243,1243,1243,0
20241209,163800,86303789,1243,1243,1243,1243,0
20241209,163700,86303789,1243,1243,1243,1243,0
20241209,163600,86303789,1243,1243,1243,1243,0
20241209,163500,86303789,1243,1243,1243,1243,0
20241209,163400,86303789,1243,1243,1243,1243,0
20241209,163300,86303789,1243,1243,1243,1243,0
20241209,163200,86303789,1243,1243,1243,1243,0
20241209,163100,86303789,1243,1243,1243,1243,0
20241209,163000,86303789,1243,1243,1243,1243,0
20241209,162900,86303789,1243,1243,1243,1243,0
20241209,162800,86303789,1243,1243,1243,1243,0
20241209,162700,86303789,1243,1243,1243,1243,0
20241209,162600,86303789,1243,1243,1243,1243,0
20241209,162500,86303789,1243,1243,1243,1243,0
20241209,162400,86303789,1243,1243,1243,1243,0
20241209,162300,86303789,1243,1243,1243,1243,0
20241209,162200,86303789,1243,1243,1243,1243,0
20241209,162100,86303789,1243,1243,1243,1243,0
20241209,162000,86303789,1243,1243,1243,1243,0
20241209,161900,86303789,1243,1243,1243,1243,715
20241209,161800,86303789,1243,1243,1243,1243,0
20241209,161700,86303789,1243,1243,1243,1243,0
20241209,161600,86303789,1243,1243,1243,1243,0
20241209,161500,86303789,1243,1243,1243,1243,0
20241209,161400,86303789,1243,1243,1243,1243,0
20241209,161300,86303789,1243,1243,1243,1243,0
20241209,161200,86303789,1243,1243,1243,1243,0
20241209,161100,86303789,1243,1243,1243,1243,0
20241209,161000,86303789,1243,1243,1243,1243,0
20241209,160900,86303789,1243,1243,1243,1243,0
20241209,160800,86303789,1243,1243,1243,1243,0
20241209,160700,86303789,1243,1243,1243,1243,0
20241209,160600,86303789,1243,1243,1243,1243,0
20241209,160500,86303789,1243,1243,1243,1243,0
20241209,160400,86303789,1243,1243,1243,1243,0
20241209,160300,86303789,1243,1243,1243,1243,0
20241209,160200,86303789,1243,1243,1243,1243,0
20241209,160100,86303789,1243,1243,1243,1243,0
20241209,160000,86303789,1243,1243,1243,1243,0
20241209,155900,86303789,1243,1243,1243,1243,0
20241209,155800,86303789,1243,1243,1243,1243,0
20241209,155700,86303789,1243,1243,1243,1243,0
20241209,155600,86303789,1243,1243,1243,1243,0
20241209,155500,86303789,1243,1243,1243,1243,0
20241209,155400,86303789,1243,1243,1243,1243,0
20241209,155300,86303789,1243,1243,1243,1243,0
20241209,155200,86303789,1243,1243,1243,1243,0
20241209,155100,86303789,1243,1243,1243,1243,0
20241209,155000,86303789,1243,1243,1243,1243,0
20241209,154900,86303789,1243,1243,1243,1243,715
20241209,154800,86303789,1243,1243,1243,1243,0
20241209,154700,86303789,1243,1243,1243,1243,0
20241209,154600,86303789,1243,1243,1243,1243,0
20241209,154500,86303789,1243,1243,1243,1243,0
20241209,154400,86303789,1243,1243,1243,1243,0
20241209,154300,86303789,1243,1243,1243,1243,0
20241209,154200,86303789,1243,1243,1243,1243,0
20241209,154100,86303789,1243,1243,1243,1243,0
20241209,154000,86303789,1243,1243,1243,1243,0
20241209,153900,86303789,1243,1243,1243,1243,0
20241209,153800,86303789,1243,1243,1243,1243,0
20241209,153700,86303789,1243,1243,1243,1243,0
20241209,153600,86303789,1243,1243,1243,1243,0
20241209,153500,86303789,1243,1243,1243,1243,0
20241209,153400,86303789,1243,1243,1243,1243,0
20241209,153300,86303789,1243,1243,1243,1243,0
20241209,153200,86303789,1243,1243,1243,1243,0
20241209,153100,86303789,1243,1243,1243,1243,0
20241209,153000,86303789,1243,1243,1243,1243,715
20241209,152900,85415044,1249,1249,1249,1249,0
20241209,152800,85415044,1249,1249,1249,1249,0
20241209,152700,85415044,1249,1249,1249,1249,0
20241209,152600,85415044,1249,1249,1249,1249,0
20241209,152500,85415044,1249,1249,1249,1249,0
20241209,152400,85415044,1249,1249,1249,1249,0
20241209,152300,85415044,1249,1249,1249,1249,0
20241209,152200,85415044,1249,1249,1249,1249,0
20241209,152100,85415044,1249,1249,1249,1249,0
20241209,152000,85415044,1249,1249,1249,1249,0
20241209,151900,85415044,1249,1249,1249,1249,0
20241209,151800,85415044,1249,1249,1249,1249,502
20241209,151700,84788046,1242,1242,1242,1242,6250
20241209,151600,77025546,1252,1252,1252,1252,1
20241209,151500,77024294,1254,1254,1254,1254,1
20241209,151400,77023040,1254,1254,1254,1254,0
20241209,151300,77023040,1254,1254,1254,1254,1
20241209,151200,77021786,1254,1254,1254,1254,10
20241209,151100,77009246,1242,1242,1242,1242,27
20241209,151000,76975712,1257,1257,1257,1257,0
20241209,150900,76975712,1257,1257,1257,1257,0
20241209,150800,76975712,1257,1257,1257,1257,0
20241209,150700,76975712,1257,1257,1257,1257,0
20241209,150600,76975712,1257,1257,1257,1257,0
20241209,150500,76975712,1257,1257,1257,1257,0
20241209,150400,76975712,1257,1257,1257,1257,1
20241209,150300,76974455,1242,1250,1250,1242,1710
20241209,150200,74848539,1250,1250,1250,1250,0
20241209,150100,74848539,1250,1250,1250,1250,0
20241209,150000,74848539,1250,1250,1250,1250,0
20241209,145900,74848539,1250,1250,1250,1250,0
20241209,145800,74848539,1250,1250,1250,1250,250
20241209,145700,74536039,1258,1258,1258,1258,0
20241209,145600,74536039,1258,1258,1258,1258,10
20241209,145500,74523459,1258,1258,1258,1258,1
20241209,145400,74522201,1258,1258,1258,1258,0
20241209,145300,74522201,1258,1251,1258,1251,975
20241209,145200,73299574,1251,1251,1251,1251,57
20241209,145100,73228267,1251,1251,1251,1251,0
20241209,145000,73228267,1251,1251,1251,1251,52
20241209,144900,73163215,1250,1250,1250,1250,0
20241209,144800,73163215,1250,1250,1250,1250,0
20241209,144700,73163215,1250,1250,1250,1250,481
20241209,144600,72561965,1250,1250,1250,1250,37
20241209,144500,72515715,1248,1248,1248,1248,133
20241209,144400,72349731,1250,1250,1250,1250,0
20241209,144300,72349731,1250,1250,1250,1250,10
20241209,144200,72337231,1248,1248,1248,1248,0
20241209,144100,72337231,1248,1248,1248,1248,67
20241209,144000,72253615,1248,1248,1248,1248,3
20241209,143900,72249871,1248,1248,1248,1248,0
20241209,143800,72249871,1248,1247,1248,1247,228
20241209,143700,71965511,1247,1247,1247,1247,0
20241209,143600,71965511,1247,1247,1247,1247,0
20241209,143500,71965511,1247,1247,1247,1247,10
20241209,143400,71953041,1247,1247,1247,1247,0
20241209,143300,71953041,1247,1247,1247,1247,0
20241209,143200,71953041,1247,1244,1247,1243,166
20241209,143100,71746578,1249,1249,1249,1249,0
20241209,143000,71746578,1249,1249,1249,1249,0
20241209,142900,71746578,1249,1249,1249,1249,0
20241209,142800,71746578,1249,1249,1249,1249,0
20241209,142700,71746578,1249,1249,1249,1249,0
20241209,142600,71746578,1249,1249,1249,1249,0
20241209,142500,71746578,1249,1249,1249,1249,0
20241209,142400,71746578,1249,1249,1249,1249,0
20241209,142300,71746578,1249,1249,1249,1249,0
20241209,142200,71746578,1249,1249,1249,1249,0
20241209,142100,71746578,1249,1249,1249,1249,0
20241209,142000,71746578,1249,1249,1249,1249,0
20241209,141900,71746578,1249,1249,1249,1249,0
20241209,141800,71746578,1249,1249,1249,1249,0
20241209,141700,71746578,1249,1249,1249,1249,0
20241209,141600,71746578,1249,1249,1249,1249,49
20241209,141500,71685377,1250,1250,1250,1250,0
20241209,141400,71685377,1250,1250,1250,1250,0
20241209,141300,71685377,1250,1250,1250,1250,0
20241209,141200,71685377,1250,1250,1250,1250,0
20241209,141100,71685377,1250,1250,1250,1250,35
20241209,141000,71641627,1250,1250,1250,1250,0
20241209,140900,71641627,1250,1250,1250,1250,150
20241209,140800,71454127,1250,1250,1250,1250,0
20241209,140700,71454127,1250,1250,1250,1250,1
20241209,140600,71452877,1241,1245,1245,1241,200
20241209,140500,71204667,1248,1250,1250,1248,6
20241209,140400,71197173,1250,1250,1250,1250,0
20241209,140300,71197173,1250,1250,1250,1250,0
20241209,140200,71197173,1250,1250,1250,1250,2
20241209,140100,71194673,1240,1246,1246,1240,2000
20241209,140000,68710018,1250,1250,1250,1250,0
20241209,135900,68710018,1250,1250,1250,1250,5
20241209,135800,68703768,1250,1246,1250,1246,100
20241209,135700,68578960,1246,1246,1246,1246,0
20241209,135600,68578960,1246,1246,1246,1246,80
20241209,135500,68479280,1246,1246,1246,1246,100
20241209,135400,68354680,1246,1246,1246,1246,0
20241209,135300,68354680,1246,1246,1246,1246,0
20241209,135200,68354680,1246,1246,1246,1246,0
20241209,135100,68354680,1246,1246,1246,1246,0
20241209,135000,68354680,1246,1246,1246,1246,66
20241209,134900,68272444,1246,1246,1246,1246,99
20241209,134800,68149090,1245,1245,1245,1245,450
20241209,134700,67588840,1246,1246,1246,1246,0
20241209,134600,67588840,1246,1246,1246,1246,0
20241209,134500,67588840,1246,1246,1246,1246,50
20241209,134400,67526540,1246,1246,1246,1246,0
20241209,134300,67526540,1246,1246,1246,1246,3
20241209,134200,67522802,1246,1246,1246,1246,1
20241209,134100,67521556,1246,1246,1246,1246,0
20241209,134000,67521556,1246,1246,1246,1246,0
20241209,133900,67521556,1246,1246,1246,1246,0
20241209,133800,67521556,1246,1246,1246,1246,0
20241209,133700,67521556,1246,1246,1246,1246,0
20241209,133600,67521556,1246,1247,1247,1246,434
20241209,133500,66980753,1259,1259,1259,1259,0
20241209,133400,66980753,1259,1259,1259,1259,0
20241209,133300,66980753,1259,1259,1259,1259,0
20241209,133200,66980753,1259,1259,1259,1259,0
20241209,133100,66980753,1259,1259,1259,1246,5844
20241209,133000,59658115,1260,1260,1260,1260,0
20241209,132900,59658115,1260,1260,1260,1260,0
20241209,132800,59658115,1260,1260,1260,1260,0
20241209,132700,59658115,1260,1260,1260,1260,0
20241209,132600,59658115,1260,1260,1260,1260,0
20241209,132500,59658115,1260,1260,1260,1260,0
20241209,132400,59658115,1260,1260,1260,1260,0
20241209,132300,59658115,1260,1260,1260,1260,100
20241209,132200,59532115,1260,1260,1260,1260,200
20241209,132100,59280115,1260,1260,1260,1260,0
20241209,132000,59280115,1260,1260,1260,1260,0
20241209,131900,59280115,1260,1260,1260,1260,0
20241209,131800,59280115,1260,1260,1260,1260,0
20241209,131700,59280115,1260,1260,1260,1260,0
20241209,131600,59280115,1260,1260,1260,1260,0
20241209,131500,59280115,1260,1260,1260,1260,0
20241209,131400,59280115,1260,1260,1260,1260,0
20241209,131300,59280115,1260,1260,1260,1260,0
20241209,131200,59280115,1260,1260,1260,1260,0
20241209,131100,59280115,1260,1260,1260,1260,100
20241209,131000,59154115,1260,1260,1260,1260,0
20241209,130900,59154115,1260,1260,1260,1260,0
20241209,130800,59154115,1260,1260,1260,1260,0
20241209,130700,59154115,1260,1260,1260,1260,8
20241209,130600,59144035,1263,1263,1263,1263,0
20241209,130500,59144035,1263,1263,1263,1263,0
20241209,130400,59144035,1263,1263,1263,1263,0
20241209,130300,59144035,1263,1263,1263,1263,0
20241209,130200,59144035,1263,1263,1263,1263,0
20241209,130100,59144035,1263,1263,1263,1263,0
20241209,130000,59144035,1263,1263,1263,1263,0
20241209,125900,59144035,1263,1263,1263,1263,0
20241209,125800,59144035,1263,1263,1263,1263,10
20241209,125700,59131405,1268,1268,1268,1268,0
20241209,125600,59131405,1268,1268,1268,1268,10
20241209,125500,59118725,1257,1257,1257,1257,0
20241209,125400,59118725,1257,1257,1257,1257,0
20241209,125300,59118725,1257,1257,1257,1257,0
20241209,125200,59118725,1257,1265,1268,1256,1135
20241209,125100,57687698,1267,1267,1267,1267,0
20241209,125000,57687698,1267,1267,1267,1267,0
20241209,124900,57687698,1267,1267,1267,1267,0
20241209,124800,57687698,1267,1267,1267,1267,0
20241209,124700,57687698,1267,1267,1267,1267,0
20241209,124600,57687698,1267,1267,1267,1267,0
20241209,124500,57687698,1267,1267,1267,1267,0
20241209,124400,57687698,1267,1267,1267,1267,0
20241209,124300,57687698,1267,1267,1267,1267,0
20241209,124200,57687698,1267,1267,1267,1267,0
20241209,124100,57687698,1267,1267,1267,1267,0
20241209,124000,57687698,1267,1267,1267,1267,0
20241209,123900,57687698,1267,1268,1268,1267,1435
20241209,123800,55868134,1268,1268,1268,1268,0
20241209,123700,55868134,1268,1273,1273,1268,2
20241209,123600,55865593,1268,1268,1268,1268,0
20241209,123500,55865593,1268,1268,1268,1268,0
20241209,123400,55865593,1268,1268,1268,1268,100
20241209,123300,55738793,1268,1269,1269,1268,240
20241209,123200,55434293,1269,1269,1269,1269,0
20241209,123100,55434293,1269,1269,1269,1269,0
20241209,123000,55434293,1269,1273,1273,1269,2156
20241209,122900,52693239,1273,1273,1273,1273,77
20241209,122800,52595218,1273,1273,1273,1273,0
20241209,122700,52595218,1273,1273,1273,1273,1
20241209,122600,52593945,1300,1300,1300,1300,0
20241209,122500,52593945,1300,1300,1300,1300,0
20241209,122400,52593945,1300,1300,1300,1300,0
20241209,122300,52593945,1300,1300,1300,1300,0
20241209,122200,52593945,1300,1300,1300,1300,5
20241209,122100,52587445,1300,1300,1300,1300,0
20241209,122000,52587445,1300,1300,1300,1300,0
20241209,121900,52587445,1300,1300,1300,1300,0
20241209,121800,52587445,1300,1300,1300,1300,0
20241209,121700,52587445,1300,1300,1300,1300,0
20241209,121600,52587445,1300,1300,1300,1300,2
20241209,121500,52584845,1298,1298,1298,1298,50
20241209,121400,52519945,1298,1298,1298,1298,0
20241209,121300,52519945,1298,1298,1298,1298,0
20241209,121200,52519945,1298,1298,1298,1298,0
20241209,121100,52519945,1298,1298,1298,1298,1
20241209,121000,52518647,1298,1298,1298,1298,0
20241209,120900,52518647,1298,1298,1298,1298,0
20241209,120800,52518647,1298,1298,1298,1298,1
20241209,120700,52517349,1269,1269,1269,1269,0
20241209,120600,52517349,1269,1273,1273,1269,1000
20241209,120500,51248223,1301,1301,1301,1301,0
20241209,120400,51248223,1301,1301,1301,1301,0
20241209,120300,51248223,1301,1301,1301,1301,10
20241209,120200,51235213,1269,1269,1269,1269,0
20241209,120100,51235213,1269,1269,1269,1269,0
20241209,120000,51235213,1269,1284,1284,1268,1011
20241209,115900,49943189,1302,1302,1302,1302,200
20241209,115800,49682789,1302,1302,1302,1302,0
20241209,115700,49682789,1302,1302,1302,1302,0
20241209,115600,49682789,1302,1302,1302,1302,0
20241209,115500,49682789,1302,1302,1302,1302,0
20241209,115400,49682789,1302,1302,1302,1302,0
20241209,115300,49682789,1302,1302,1302,1302,0
20241209,115200,49682789,1302,1302,1302,1302,0
20241209,115100,49682789,1302,1302,1302,1302,0
20241209,115000,49682789,1302,1302,1302,1302,0
20241209,114900,49682789,1302,1302,1302,1302,0
20241209,114800,49682789,1302,1302,1302,1302,0
20241209,114700,49682789,1302,1302,1302,1302,0
20241209,114600,49682789,1302,1302,1302,1302,0
20241209,114500,49682789,1302,1302,1302,1302,500
20241209,114400,49031789,1304,1304,1304,1304,0
20241209,114300,49031789,1304,1304,1304,1304,10
20241209,114200,49018749,1285,1285,1285,1285,0
20241209,114100,49018749,1285,1285,1285,1285,0
20241209,114000,49018749,1285,1292,1292,1285,2164
20241209,113900,46234822,1316,1316,1316,1316,1
20241209,113800,46233506,1292,1292,1292,1292,0
20241209,113700,46233506,1292,1292,1292,1292,0
20241209,113600,46233506,1292,1302,1302,1292,1250
20241209,113500,44616435,1317,1317,1317,1317,0
20241209,113400,44616435,1317,1317,1317,1317,0
20241209,113300,44616435,1317,1317,1317,1317,0
20241209,113200,44616435,1317,1317,1317,1317,0
20241209,113100,44616435,1317,1317,1317,1317,10
20241209,113000,44603265,1317,1317,1317,1317,50
20241209,112900,44537415,1317,1317,1317,1317,5
20241209,112800,44530830,1317,1316,1317,1316,64
20241209,112700,44446578,1318,1318,1318,1318,0
20241209,112600,44446578,1318,1318,1318,1318,0
20241209,112500,44446578,1318,1318,1318,1318,0
20241209,112400,44446578,1318,1318,1318,1318,0
20241209,112300,44446578,1318,1318,1318,1318,0
20241209,112200,44446578,1318,1318,1318,1318,10
20241209,112100,44433398,1298,1298,1298,1298,0
20241209,112000,44433398,1298,1298,1298,1298,0
20241209,111900,44433398,1298,1298,1298,1298,250
20241209,111800,44108898,1298,1316,1316,1298,800
20241209,111700,43065350,1316,1316,1316,1316,0
20241209,111600,43065350,1316,1316,1316,1316,5
20241209,111500,43058770,1316,1316,1316,1316,0
20241209,111400,43058770,1316,1316,1316,1316,0
20241209,111300,43058770,1316,1316,1316,1316,0
20241209,111200,43058770,1316,1316,1316,1316,0
20241209,111100,43058770,1316,1316,1316,1316,0
20241209,111000,43058770,1316,1316,1316,1316,0
20241209,110900,43058770,1316,1316,1316,1316,0
20241209,110800,43058770,1316,1316,1316,1316,0
20241209,110700,43058770,1316,1316,1316,1316,0
20241209,110600,43058770,1316,1316,1316,1316,0
20241209,110500,43058770,1316,1316,1316,1316,0
20241209,110400,43058770,1316,1316,1316,1316,0
20241209,110300,43058770,1316,1316,1316,1316,0
20241209,110200,43058770,1316,1305,1316,1305,2
20241209,110100,43056149,1300,1300,1300,1300,0
20241209,110000,43056149,1300,1300,1300,1300,1000
20241209,105900,41756149,1300,1309,1309,1300,3102
20241209,105800,37722640,1300,1300,1300,1300,0
20241209,105700,37722640,1300,1305,1305,1300,2500
20241209,105600,34468237,1305,1310,1310,1305,500
20241209,105500,33815423,1305,1305,1305,1305,0
20241209,105400,33815423,1305,1313,1313,1305,1000
20241209,105300,32507615,1313,1313,1313,1313,0
20241209,105200,32507615,1313,1313,1313,1313,0
20241209,105100,32507615,1313,1313,1313,1313,0
20241209,105000,32507615,1313,1313,1313,1313,0
20241209,104900,32507615,1313,1313,1313,1313,0
20241209,104800,32507615,1313,1313,1313,1313,0
20241209,104700,32507615,1313,1313,1313,1313,0
20241209,104600,32507615,1313,1313,1313,1313,29
20241209,104500,32469538,1313,1313,1313,1313,0
20241209,104400,32469538,1313,1313,1313,1313,0
20241209,104300,32469538,1313,1313,1313,1313,0
20241209,104200,32469538,1313,1313,1313,1313,0
20241209,104100,32469538,1313,1313,1313,1313,0
20241209,104000,32469538,1313,1313,1313,1313,0
20241209,103900,32469538,1313,1313,1313,1313,355
20241209,103800,32003423,1313,1314,1314,1313,143
20241209,103700,31815553,1313,1317,1320,1313,995
20241209,103600,30504255,1330,1330,1330,1330,0
20241209,103500,30504255,1330,1320,1330,1320,500
20241209,103400,29839265,1315,1315,1315,1315,0
20241209,103300,29839265,1315,1315,1315,1315,33
20241209,103200,29795870,1320,1320,1320,1320,49
20241209,103100,29731190,1320,1330,1330,1320,48
20241209,103000,29667430,1340,1340,1340,1340,0
20241209,102900,29667430,1340,1340,1340,1340,0
20241209,102800,29667430,1340,1340,1340,1340,0
20241209,102700,29667430,1340,1340,1340,1340,0
20241209,102600,29667430,1340,1340,1340,1340,0
20241209,102500,29667430,1340,1340,1341,1340,114
20241209,102400,29514596,1315,1345,1345,1315,2163
20241209,102300,26664394,1368,1368,1368,1368,0
20241209,102200,26664394,1368,1368,1368,1368,0
20241209,102100,26664394,1368,1368,1368,1368,0
20241209,102000,26664394,1368,1368,1368,1368,0
20241209,101900,26664394,1368,1368,1368,1368,1
20241209,101800,26663026,1353,1353,1353,1353,0
20241209,101700,26663026,1353,1353,1353,1353,25
20241209,101600,26629201,1368,1368,1368,1368,0
20241209,101500,26629201,1368,1368,1368,1368,0
20241209,101400,26629201,1368,1368,1368,1368,0
20241209,101300,26629201,1368,1368,1368,1368,0
20241209,101200,26629201,1368,1368,1368,1353,14
20241209,101100,26610229,1353,1352,1353,1350,220
20241209,101000,26313222,1356,1356,1356,1356,0
20241209,100900,26313222,1356,1356,1356,1356,0
20241209,100800,26313222,1356,1356,1356,1356,0
20241209,100700,26313222,1356,1356,1356,1356,0
20241209,100600,26313222,1356,1356,1356,1356,0
20241209,100500,26313222,1356,1386,1386,1350,1640
20241209,100400,24096075,1360,1361,1361,1360,50
20241209,100300,24028074,1387,1386,1387,1386,2
20241209,100200,24025301,1362,1369,1369,1362,1202
20241209,100100,22386709,1370,1380,1380,1370,525
20241209,100000,21667254,1380,1385,1385,1380,125
20241209,095900,21494259,1390,1390,1390,1390,0
20241209,095800,21494259,1390,1390,1390,1390,0
20241209,095700,21494259,1390,1390,1390,1390,0
20241209,095600,21494259,1390,1390,1390,1390,29
20241209,095500,21453949,1390,1390,1390,1390,0
20241209,095400,21453949,1390,1390,1390,1390,0
20241209,095300,21453949,1390,1390,1390,1390,10
20241209,095200,21440049,1390,1390,1390,1390,0
20241209,095100,21440049,1390,1390,1390,1390,0
20241209,095000,21440049,1390,1390,1390,1390,0
20241209,094900,21440049,1390,1390,1390,1390,0
20241209,094800,21440049,1390,1390,1390,1390,0
20241209,094700,21440049,1390,1390,1390,1390,0
20241209,094600,21440049,1390,1390,1390,1390,0
20241209,094500,21440049,1390,1390,1390,1390,0
20241209,094400,21440049,1390,1390,1390,1390,0
20241209,094300,21440049,1390,1390,1390,1390,0
20241209,094200,21440049,1390,1390,1391,1390,120
20241209,094100,21273165,1385,1385,1385,1385,0
20241209,094000,21273165,1385,1385,1385,1385,0
20241209,093900,21273165,1385,1385,1385,1385,0
20241209,093800,21273165,1385,1389,1389,1385,239
20241209,093700,20941520,1458,1458,1458,1458,0
20241209,093600,20941520,1458,1458,1458,1458,0
20241209,093500,20941520,1458,1458,1458,1458,0
20241209,093400,20941520,1458,1458,1458,1458,0
20241209,093300,20941520,1458,1458,1458,1458,0
20241209,093200,20941520,1458,1458,1458,1458,0
20241209,093100,20941520,1458,1380,1458,1380,900
20241209,093000,19669435,1395,1395,1395,1395,1000
20241209,092900,18274435,1397,1397,1397,1397,0
20241209,092800,18274435,1397,1397,1397,1397,0
20241209,092700,18274435,1397,1397,1397,1397,0
20241209,092600,18274435,1397,1397,1397,1397,100
20241209,092500,18134735,1398,1399,1399,1398,100
20241209,092400,17994885,1457,1426,1457,1426,211
20241209,092300,17691119,1394,1394,1405,1394,881
20241209,092200,16462614,1391,1391,1391,1391,1300
20241209,092100,14654314,1458,1457,1459,1457,1443
20241209,092000,12550416,1458,1458,1458,1458,0
20241209,091900,12550416,1458,1384,1458,1384,403
20241209,091800,11992519,1465,1465,1465,1465,0
20241209,091700,11992519,1465,1465,1465,1465,0
20241209,091600,11992519,1465,1465,1465,1465,0
20241209,091500,11992519,1465,1465,1465,1465,139
20241209,091400,11788884,1465,1410,1465,1409,737
20241209,091300,10718324,1380,1407,1467,1380,2215
20241209,091200,7565789,1408,1408,1408,1408,0
20241209,091100,7565789,1408,1360,1408,1360,4130
20241209,091000,1938226,1360,1370,1370,1360,828
20241209,090900,808887,1366,1366,1366,1366,0
20241209,090800,808887,1366,1373,1373,1366,30
20241209,090700,767738,1383,1383,1383,1383,0
20241209,090600,767738,1383,1384,1384,1383,289
20241209,090500,368010,1410,1410,1410,1410,0
20241209,090400,368010,1410,1410,1410,1410,0
20241209,090300,368010,1410,1410,1410,1410,0
20241209,090200,368010,1410,1410,1410,1410,0
20241209,090100,368010,1410,1410,1410,1410,0
20241209,090000,368010,1410,1410,1410,1410,261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204900 86303789 1243 1243 1243 1243 715
3 20241209 204800 86303789 1243 1243 1243 1243 0
4 20241209 204700 86303789 1243 1243 1243 1243 0
5 20241209 204600 86303789 1243 1243 1243 1243 0
6 20241209 204500 86303789 1243 1243 1243 1243 0
7 20241209 204400 86303789 1243 1243 1243 1243 0
8 20241209 204300 86303789 1243 1243 1243 1243 0
9 20241209 204200 86303789 1243 1243 1243 1243 0
10 20241209 204100 86303789 1243 1243 1243 1243 0
11 20241209 204000 86303789 1243 1243 1243 1243 0
12 20241209 203900 86303789 1243 1243 1243 1243 0
13 20241209 203800 86303789 1243 1243 1243 1243 0
14 20241209 203700 86303789 1243 1243 1243 1243 0
15 20241209 203600 86303789 1243 1243 1243 1243 0
16 20241209 203500 86303789 1243 1243 1243 1243 0
17 20241209 203400 86303789 1243 1243 1243 1243 0
18 20241209 203300 86303789 1243 1243 1243 1243 0
19 20241209 203200 86303789 1243 1243 1243 1243 0
20 20241209 203100 86303789 1243 1243 1243 1243 0
21 20241209 203000 86303789 1243 1243 1243 1243 0
22 20241209 202900 86303789 1243 1243 1243 1243 0
23 20241209 202800 86303789 1243 1243 1243 1243 0
24 20241209 202700 86303789 1243 1243 1243 1243 0
25 20241209 202600 86303789 1243 1243 1243 1243 0
26 20241209 202500 86303789 1243 1243 1243 1243 0
27 20241209 202400 86303789 1243 1243 1243 1243 0
28 20241209 202300 86303789 1243 1243 1243 1243 0
29 20241209 202200 86303789 1243 1243 1243 1243 0
30 20241209 202100 86303789 1243 1243 1243 1243 0
31 20241209 202000 86303789 1243 1243 1243 1243 0
32 20241209 201900 86303789 1243 1243 1243 1243 715
33 20241209 201800 86303789 1243 1243 1243 1243 0
34 20241209 201700 86303789 1243 1243 1243 1243 0
35 20241209 201600 86303789 1243 1243 1243 1243 0
36 20241209 201500 86303789 1243 1243 1243 1243 0
37 20241209 201400 86303789 1243 1243 1243 1243 0
38 20241209 201300 86303789 1243 1243 1243 1243 0
39 20241209 201200 86303789 1243 1243 1243 1243 0
40 20241209 201100 86303789 1243 1243 1243 1243 0
41 20241209 201000 86303789 1243 1243 1243 1243 0
42 20241209 200900 86303789 1243 1243 1243 1243 0
43 20241209 200800 86303789 1243 1243 1243 1243 0
44 20241209 200700 86303789 1243 1243 1243 1243 0
45 20241209 200600 86303789 1243 1243 1243 1243 0
46 20241209 200500 86303789 1243 1243 1243 1243 0
47 20241209 200400 86303789 1243 1243 1243 1243 0
48 20241209 200300 86303789 1243 1243 1243 1243 0
49 20241209 200200 86303789 1243 1243 1243 1243 0
50 20241209 200100 86303789 1243 1243 1243 1243 0
51 20241209 200000 86303789 1243 1243 1243 1243 0
52 20241209 195900 86303789 1243 1243 1243 1243 0
53 20241209 195800 86303789 1243 1243 1243 1243 0
54 20241209 195700 86303789 1243 1243 1243 1243 0
55 20241209 195600 86303789 1243 1243 1243 1243 0
56 20241209 195500 86303789 1243 1243 1243 1243 0
57 20241209 195400 86303789 1243 1243 1243 1243 0
58 20241209 195300 86303789 1243 1243 1243 1243 0
59 20241209 195200 86303789 1243 1243 1243 1243 0
60 20241209 195100 86303789 1243 1243 1243 1243 0
61 20241209 195000 86303789 1243 1243 1243 1243 0
62 20241209 194900 86303789 1243 1243 1243 1243 715
63 20241209 194800 86303789 1243 1243 1243 1243 0
64 20241209 194700 86303789 1243 1243 1243 1243 0
65 20241209 194600 86303789 1243 1243 1243 1243 0
66 20241209 194500 86303789 1243 1243 1243 1243 0
67 20241209 194400 86303789 1243 1243 1243 1243 0
68 20241209 194300 86303789 1243 1243 1243 1243 0
69 20241209 194200 86303789 1243 1243 1243 1243 0
70 20241209 194100 86303789 1243 1243 1243 1243 0
71 20241209 194000 86303789 1243 1243 1243 1243 0
72 20241209 193900 86303789 1243 1243 1243 1243 0
73 20241209 193800 86303789 1243 1243 1243 1243 0
74 20241209 193700 86303789 1243 1243 1243 1243 0
75 20241209 193600 86303789 1243 1243 1243 1243 0
76 20241209 193500 86303789 1243 1243 1243 1243 0
77 20241209 193400 86303789 1243 1243 1243 1243 0
78 20241209 193300 86303789 1243 1243 1243 1243 0
79 20241209 193200 86303789 1243 1243 1243 1243 0
80 20241209 193100 86303789 1243 1243 1243 1243 0
81 20241209 193000 86303789 1243 1243 1243 1243 0
82 20241209 192900 86303789 1243 1243 1243 1243 0
83 20241209 192800 86303789 1243 1243 1243 1243 0
84 20241209 192700 86303789 1243 1243 1243 1243 0
85 20241209 192600 86303789 1243 1243 1243 1243 0
86 20241209 192500 86303789 1243 1243 1243 1243 0
87 20241209 192400 86303789 1243 1243 1243 1243 0
88 20241209 192300 86303789 1243 1243 1243 1243 0
89 20241209 192200 86303789 1243 1243 1243 1243 0
90 20241209 192100 86303789 1243 1243 1243 1243 0
91 20241209 192000 86303789 1243 1243 1243 1243 0
92 20241209 191900 86303789 1243 1243 1243 1243 715
93 20241209 191800 86303789 1243 1243 1243 1243 0
94 20241209 191700 86303789 1243 1243 1243 1243 0
95 20241209 191600 86303789 1243 1243 1243 1243 0
96 20241209 191500 86303789 1243 1243 1243 1243 0
97 20241209 191400 86303789 1243 1243 1243 1243 0
98 20241209 191300 86303789 1243 1243 1243 1243 0
99 20241209 191200 86303789 1243 1243 1243 1243 0
100 20241209 191100 86303789 1243 1243 1243 1243 0
101 20241209 191000 86303789 1243 1243 1243 1243 0
102 20241209 190900 86303789 1243 1243 1243 1243 0
103 20241209 190800 86303789 1243 1243 1243 1243 0
104 20241209 190700 86303789 1243 1243 1243 1243 0
105 20241209 190600 86303789 1243 1243 1243 1243 0
106 20241209 190500 86303789 1243 1243 1243 1243 0
107 20241209 190400 86303789 1243 1243 1243 1243 0
108 20241209 190300 86303789 1243 1243 1243 1243 0
109 20241209 190200 86303789 1243 1243 1243 1243 0
110 20241209 190100 86303789 1243 1243 1243 1243 0
111 20241209 190000 86303789 1243 1243 1243 1243 0
112 20241209 185900 86303789 1243 1243 1243 1243 0
113 20241209 185800 86303789 1243 1243 1243 1243 0
114 20241209 185700 86303789 1243 1243 1243 1243 0
115 20241209 185600 86303789 1243 1243 1243 1243 0
116 20241209 185500 86303789 1243 1243 1243 1243 0
117 20241209 185400 86303789 1243 1243 1243 1243 0
118 20241209 185300 86303789 1243 1243 1243 1243 0
119 20241209 185200 86303789 1243 1243 1243 1243 0
120 20241209 185100 86303789 1243 1243 1243 1243 0
121 20241209 185000 86303789 1243 1243 1243 1243 0
122 20241209 184900 86303789 1243 1243 1243 1243 715
123 20241209 184800 86303789 1243 1243 1243 1243 0
124 20241209 184700 86303789 1243 1243 1243 1243 0
125 20241209 184600 86303789 1243 1243 1243 1243 0
126 20241209 184500 86303789 1243 1243 1243 1243 0
127 20241209 184400 86303789 1243 1243 1243 1243 0
128 20241209 184300 86303789 1243 1243 1243 1243 0
129 20241209 184200 86303789 1243 1243 1243 1243 0
130 20241209 184100 86303789 1243 1243 1243 1243 0
131 20241209 184000 86303789 1243 1243 1243 1243 0
132 20241209 183900 86303789 1243 1243 1243 1243 0
133 20241209 183800 86303789 1243 1243 1243 1243 0
134 20241209 183700 86303789 1243 1243 1243 1243 0
135 20241209 183600 86303789 1243 1243 1243 1243 0
136 20241209 183500 86303789 1243 1243 1243 1243 0
137 20241209 183400 86303789 1243 1243 1243 1243 0
138 20241209 183300 86303789 1243 1243 1243 1243 0
139 20241209 183200 86303789 1243 1243 1243 1243 0
140 20241209 183100 86303789 1243 1243 1243 1243 0
141 20241209 183000 86303789 1243 1243 1243 1243 0
142 20241209 182900 86303789 1243 1243 1243 1243 0
143 20241209 182800 86303789 1243 1243 1243 1243 0
144 20241209 182700 86303789 1243 1243 1243 1243 0
145 20241209 182600 86303789 1243 1243 1243 1243 0
146 20241209 182500 86303789 1243 1243 1243 1243 0
147 20241209 182400 86303789 1243 1243 1243 1243 0
148 20241209 182300 86303789 1243 1243 1243 1243 0
149 20241209 182200 86303789 1243 1243 1243 1243 0
150 20241209 182100 86303789 1243 1243 1243 1243 0
151 20241209 182000 86303789 1243 1243 1243 1243 0
152 20241209 181900 86303789 1243 1243 1243 1243 715
153 20241209 181800 86303789 1243 1243 1243 1243 0
154 20241209 181700 86303789 1243 1243 1243 1243 0
155 20241209 181600 86303789 1243 1243 1243 1243 0
156 20241209 181500 86303789 1243 1243 1243 1243 0
157 20241209 181400 86303789 1243 1243 1243 1243 0
158 20241209 181300 86303789 1243 1243 1243 1243 0
159 20241209 181200 86303789 1243 1243 1243 1243 0
160 20241209 181100 86303789 1243 1243 1243 1243 0
161 20241209 181000 86303789 1243 1243 1243 1243 0
162 20241209 180900 86303789 1243 1243 1243 1243 0
163 20241209 180800 86303789 1243 1243 1243 1243 0
164 20241209 180700 86303789 1243 1243 1243 1243 0
165 20241209 180600 86303789 1243 1243 1243 1243 0
166 20241209 180500 86303789 1243 1243 1243 1243 0
167 20241209 180400 86303789 1243 1243 1243 1243 0
168 20241209 180300 86303789 1243 1243 1243 1243 0
169 20241209 180200 86303789 1243 1243 1243 1243 0
170 20241209 180100 86303789 1243 1243 1243 1243 0
171 20241209 180000 86303789 1243 1243 1243 1243 0
172 20241209 175900 86303789 1243 1243 1243 1243 0
173 20241209 175800 86303789 1243 1243 1243 1243 0
174 20241209 175700 86303789 1243 1243 1243 1243 0
175 20241209 175600 86303789 1243 1243 1243 1243 0
176 20241209 175500 86303789 1243 1243 1243 1243 0
177 20241209 175400 86303789 1243 1243 1243 1243 0
178 20241209 175300 86303789 1243 1243 1243 1243 0
179 20241209 175200 86303789 1243 1243 1243 1243 0
180 20241209 175100 86303789 1243 1243 1243 1243 0
181 20241209 175000 86303789 1243 1243 1243 1243 0
182 20241209 174900 86303789 1243 1243 1243 1243 715
183 20241209 174800 86303789 1243 1243 1243 1243 0
184 20241209 174700 86303789 1243 1243 1243 1243 0
185 20241209 174600 86303789 1243 1243 1243 1243 0
186 20241209 174500 86303789 1243 1243 1243 1243 0
187 20241209 174400 86303789 1243 1243 1243 1243 0
188 20241209 174300 86303789 1243 1243 1243 1243 0
189 20241209 174200 86303789 1243 1243 1243 1243 0
190 20241209 174100 86303789 1243 1243 1243 1243 0
191 20241209 174000 86303789 1243 1243 1243 1243 0
192 20241209 173900 86303789 1243 1243 1243 1243 0
193 20241209 173800 86303789 1243 1243 1243 1243 0
194 20241209 173700 86303789 1243 1243 1243 1243 0
195 20241209 173600 86303789 1243 1243 1243 1243 0
196 20241209 173500 86303789 1243 1243 1243 1243 0
197 20241209 173400 86303789 1243 1243 1243 1243 0
198 20241209 173300 86303789 1243 1243 1243 1243 0
199 20241209 173200 86303789 1243 1243 1243 1243 0
200 20241209 173100 86303789 1243 1243 1243 1243 0
201 20241209 173000 86303789 1243 1243 1243 1243 0
202 20241209 172900 86303789 1243 1243 1243 1243 0
203 20241209 172800 86303789 1243 1243 1243 1243 0
204 20241209 172700 86303789 1243 1243 1243 1243 0
205 20241209 172600 86303789 1243 1243 1243 1243 0
206 20241209 172500 86303789 1243 1243 1243 1243 0
207 20241209 172400 86303789 1243 1243 1243 1243 0
208 20241209 172300 86303789 1243 1243 1243 1243 0
209 20241209 172200 86303789 1243 1243 1243 1243 0
210 20241209 172100 86303789 1243 1243 1243 1243 0
211 20241209 172000 86303789 1243 1243 1243 1243 0
212 20241209 171900 86303789 1243 1243 1243 1243 715
213 20241209 171800 86303789 1243 1243 1243 1243 0
214 20241209 171700 86303789 1243 1243 1243 1243 0
215 20241209 171600 86303789 1243 1243 1243 1243 0
216 20241209 171500 86303789 1243 1243 1243 1243 0
217 20241209 171400 86303789 1243 1243 1243 1243 0
218 20241209 171300 86303789 1243 1243 1243 1243 0
219 20241209 171200 86303789 1243 1243 1243 1243 0
220 20241209 171100 86303789 1243 1243 1243 1243 0
221 20241209 171000 86303789 1243 1243 1243 1243 0
222 20241209 170900 86303789 1243 1243 1243 1243 0
223 20241209 170800 86303789 1243 1243 1243 1243 0
224 20241209 170700 86303789 1243 1243 1243 1243 0
225 20241209 170600 86303789 1243 1243 1243 1243 0
226 20241209 170500 86303789 1243 1243 1243 1243 0
227 20241209 170400 86303789 1243 1243 1243 1243 0
228 20241209 170300 86303789 1243 1243 1243 1243 0
229 20241209 170200 86303789 1243 1243 1243 1243 0
230 20241209 170100 86303789 1243 1243 1243 1243 0
231 20241209 170000 86303789 1243 1243 1243 1243 0
232 20241209 165900 86303789 1243 1243 1243 1243 0
233 20241209 165800 86303789 1243 1243 1243 1243 0
234 20241209 165700 86303789 1243 1243 1243 1243 0
235 20241209 165600 86303789 1243 1243 1243 1243 0
236 20241209 165500 86303789 1243 1243 1243 1243 0
237 20241209 165400 86303789 1243 1243 1243 1243 0
238 20241209 165300 86303789 1243 1243 1243 1243 0
239 20241209 165200 86303789 1243 1243 1243 1243 0
240 20241209 165100 86303789 1243 1243 1243 1243 0
241 20241209 165000 86303789 1243 1243 1243 1243 0
242 20241209 164900 86303789 1243 1243 1243 1243 715
243 20241209 164800 86303789 1243 1243 1243 1243 0
244 20241209 164700 86303789 1243 1243 1243 1243 0
245 20241209 164600 86303789 1243 1243 1243 1243 0
246 20241209 164500 86303789 1243 1243 1243 1243 0
247 20241209 164400 86303789 1243 1243 1243 1243 0
248 20241209 164300 86303789 1243 1243 1243 1243 0
249 20241209 164200 86303789 1243 1243 1243 1243 0
250 20241209 164100 86303789 1243 1243 1243 1243 0
251 20241209 164000 86303789 1243 1243 1243 1243 0
252 20241209 163900 86303789 1243 1243 1243 1243 0
253 20241209 163800 86303789 1243 1243 1243 1243 0
254 20241209 163700 86303789 1243 1243 1243 1243 0
255 20241209 163600 86303789 1243 1243 1243 1243 0
256 20241209 163500 86303789 1243 1243 1243 1243 0
257 20241209 163400 86303789 1243 1243 1243 1243 0
258 20241209 163300 86303789 1243 1243 1243 1243 0
259 20241209 163200 86303789 1243 1243 1243 1243 0
260 20241209 163100 86303789 1243 1243 1243 1243 0
261 20241209 163000 86303789 1243 1243 1243 1243 0
262 20241209 162900 86303789 1243 1243 1243 1243 0
263 20241209 162800 86303789 1243 1243 1243 1243 0
264 20241209 162700 86303789 1243 1243 1243 1243 0
265 20241209 162600 86303789 1243 1243 1243 1243 0
266 20241209 162500 86303789 1243 1243 1243 1243 0
267 20241209 162400 86303789 1243 1243 1243 1243 0
268 20241209 162300 86303789 1243 1243 1243 1243 0
269 20241209 162200 86303789 1243 1243 1243 1243 0
270 20241209 162100 86303789 1243 1243 1243 1243 0
271 20241209 162000 86303789 1243 1243 1243 1243 0
272 20241209 161900 86303789 1243 1243 1243 1243 715
273 20241209 161800 86303789 1243 1243 1243 1243 0
274 20241209 161700 86303789 1243 1243 1243 1243 0
275 20241209 161600 86303789 1243 1243 1243 1243 0
276 20241209 161500 86303789 1243 1243 1243 1243 0
277 20241209 161400 86303789 1243 1243 1243 1243 0
278 20241209 161300 86303789 1243 1243 1243 1243 0
279 20241209 161200 86303789 1243 1243 1243 1243 0
280 20241209 161100 86303789 1243 1243 1243 1243 0
281 20241209 161000 86303789 1243 1243 1243 1243 0
282 20241209 160900 86303789 1243 1243 1243 1243 0
283 20241209 160800 86303789 1243 1243 1243 1243 0
284 20241209 160700 86303789 1243 1243 1243 1243 0
285 20241209 160600 86303789 1243 1243 1243 1243 0
286 20241209 160500 86303789 1243 1243 1243 1243 0
287 20241209 160400 86303789 1243 1243 1243 1243 0
288 20241209 160300 86303789 1243 1243 1243 1243 0
289 20241209 160200 86303789 1243 1243 1243 1243 0
290 20241209 160100 86303789 1243 1243 1243 1243 0
291 20241209 160000 86303789 1243 1243 1243 1243 0
292 20241209 155900 86303789 1243 1243 1243 1243 0
293 20241209 155800 86303789 1243 1243 1243 1243 0
294 20241209 155700 86303789 1243 1243 1243 1243 0
295 20241209 155600 86303789 1243 1243 1243 1243 0
296 20241209 155500 86303789 1243 1243 1243 1243 0
297 20241209 155400 86303789 1243 1243 1243 1243 0
298 20241209 155300 86303789 1243 1243 1243 1243 0
299 20241209 155200 86303789 1243 1243 1243 1243 0
300 20241209 155100 86303789 1243 1243 1243 1243 0
301 20241209 155000 86303789 1243 1243 1243 1243 0
302 20241209 154900 86303789 1243 1243 1243 1243 715
303 20241209 154800 86303789 1243 1243 1243 1243 0
304 20241209 154700 86303789 1243 1243 1243 1243 0
305 20241209 154600 86303789 1243 1243 1243 1243 0
306 20241209 154500 86303789 1243 1243 1243 1243 0
307 20241209 154400 86303789 1243 1243 1243 1243 0
308 20241209 154300 86303789 1243 1243 1243 1243 0
309 20241209 154200 86303789 1243 1243 1243 1243 0
310 20241209 154100 86303789 1243 1243 1243 1243 0
311 20241209 154000 86303789 1243 1243 1243 1243 0
312 20241209 153900 86303789 1243 1243 1243 1243 0
313 20241209 153800 86303789 1243 1243 1243 1243 0
314 20241209 153700 86303789 1243 1243 1243 1243 0
315 20241209 153600 86303789 1243 1243 1243 1243 0
316 20241209 153500 86303789 1243 1243 1243 1243 0
317 20241209 153400 86303789 1243 1243 1243 1243 0
318 20241209 153300 86303789 1243 1243 1243 1243 0
319 20241209 153200 86303789 1243 1243 1243 1243 0
320 20241209 153100 86303789 1243 1243 1243 1243 0
321 20241209 153000 86303789 1243 1243 1243 1243 715
322 20241209 152900 85415044 1249 1249 1249 1249 0
323 20241209 152800 85415044 1249 1249 1249 1249 0
324 20241209 152700 85415044 1249 1249 1249 1249 0
325 20241209 152600 85415044 1249 1249 1249 1249 0
326 20241209 152500 85415044 1249 1249 1249 1249 0
327 20241209 152400 85415044 1249 1249 1249 1249 0
328 20241209 152300 85415044 1249 1249 1249 1249 0
329 20241209 152200 85415044 1249 1249 1249 1249 0
330 20241209 152100 85415044 1249 1249 1249 1249 0
331 20241209 152000 85415044 1249 1249 1249 1249 0
332 20241209 151900 85415044 1249 1249 1249 1249 0
333 20241209 151800 85415044 1249 1249 1249 1249 502
334 20241209 151700 84788046 1242 1242 1242 1242 6250
335 20241209 151600 77025546 1252 1252 1252 1252 1
336 20241209 151500 77024294 1254 1254 1254 1254 1
337 20241209 151400 77023040 1254 1254 1254 1254 0
338 20241209 151300 77023040 1254 1254 1254 1254 1
339 20241209 151200 77021786 1254 1254 1254 1254 10
340 20241209 151100 77009246 1242 1242 1242 1242 27
341 20241209 151000 76975712 1257 1257 1257 1257 0
342 20241209 150900 76975712 1257 1257 1257 1257 0
343 20241209 150800 76975712 1257 1257 1257 1257 0
344 20241209 150700 76975712 1257 1257 1257 1257 0
345 20241209 150600 76975712 1257 1257 1257 1257 0
346 20241209 150500 76975712 1257 1257 1257 1257 0
347 20241209 150400 76975712 1257 1257 1257 1257 1
348 20241209 150300 76974455 1242 1250 1250 1242 1710
349 20241209 150200 74848539 1250 1250 1250 1250 0
350 20241209 150100 74848539 1250 1250 1250 1250 0
351 20241209 150000 74848539 1250 1250 1250 1250 0
352 20241209 145900 74848539 1250 1250 1250 1250 0
353 20241209 145800 74848539 1250 1250 1250 1250 250
354 20241209 145700 74536039 1258 1258 1258 1258 0
355 20241209 145600 74536039 1258 1258 1258 1258 10
356 20241209 145500 74523459 1258 1258 1258 1258 1
357 20241209 145400 74522201 1258 1258 1258 1258 0
358 20241209 145300 74522201 1258 1251 1258 1251 975
359 20241209 145200 73299574 1251 1251 1251 1251 57
360 20241209 145100 73228267 1251 1251 1251 1251 0
361 20241209 145000 73228267 1251 1251 1251 1251 52
362 20241209 144900 73163215 1250 1250 1250 1250 0
363 20241209 144800 73163215 1250 1250 1250 1250 0
364 20241209 144700 73163215 1250 1250 1250 1250 481
365 20241209 144600 72561965 1250 1250 1250 1250 37
366 20241209 144500 72515715 1248 1248 1248 1248 133
367 20241209 144400 72349731 1250 1250 1250 1250 0
368 20241209 144300 72349731 1250 1250 1250 1250 10
369 20241209 144200 72337231 1248 1248 1248 1248 0
370 20241209 144100 72337231 1248 1248 1248 1248 67
371 20241209 144000 72253615 1248 1248 1248 1248 3
372 20241209 143900 72249871 1248 1248 1248 1248 0
373 20241209 143800 72249871 1248 1247 1248 1247 228
374 20241209 143700 71965511 1247 1247 1247 1247 0
375 20241209 143600 71965511 1247 1247 1247 1247 0
376 20241209 143500 71965511 1247 1247 1247 1247 10
377 20241209 143400 71953041 1247 1247 1247 1247 0
378 20241209 143300 71953041 1247 1247 1247 1247 0
379 20241209 143200 71953041 1247 1244 1247 1243 166
380 20241209 143100 71746578 1249 1249 1249 1249 0
381 20241209 143000 71746578 1249 1249 1249 1249 0
382 20241209 142900 71746578 1249 1249 1249 1249 0
383 20241209 142800 71746578 1249 1249 1249 1249 0
384 20241209 142700 71746578 1249 1249 1249 1249 0
385 20241209 142600 71746578 1249 1249 1249 1249 0
386 20241209 142500 71746578 1249 1249 1249 1249 0
387 20241209 142400 71746578 1249 1249 1249 1249 0
388 20241209 142300 71746578 1249 1249 1249 1249 0
389 20241209 142200 71746578 1249 1249 1249 1249 0
390 20241209 142100 71746578 1249 1249 1249 1249 0
391 20241209 142000 71746578 1249 1249 1249 1249 0
392 20241209 141900 71746578 1249 1249 1249 1249 0
393 20241209 141800 71746578 1249 1249 1249 1249 0
394 20241209 141700 71746578 1249 1249 1249 1249 0
395 20241209 141600 71746578 1249 1249 1249 1249 49
396 20241209 141500 71685377 1250 1250 1250 1250 0
397 20241209 141400 71685377 1250 1250 1250 1250 0
398 20241209 141300 71685377 1250 1250 1250 1250 0
399 20241209 141200 71685377 1250 1250 1250 1250 0
400 20241209 141100 71685377 1250 1250 1250 1250 35
401 20241209 141000 71641627 1250 1250 1250 1250 0
402 20241209 140900 71641627 1250 1250 1250 1250 150
403 20241209 140800 71454127 1250 1250 1250 1250 0
404 20241209 140700 71454127 1250 1250 1250 1250 1
405 20241209 140600 71452877 1241 1245 1245 1241 200
406 20241209 140500 71204667 1248 1250 1250 1248 6
407 20241209 140400 71197173 1250 1250 1250 1250 0
408 20241209 140300 71197173 1250 1250 1250 1250 0
409 20241209 140200 71197173 1250 1250 1250 1250 2
410 20241209 140100 71194673 1240 1246 1246 1240 2000
411 20241209 140000 68710018 1250 1250 1250 1250 0
412 20241209 135900 68710018 1250 1250 1250 1250 5
413 20241209 135800 68703768 1250 1246 1250 1246 100
414 20241209 135700 68578960 1246 1246 1246 1246 0
415 20241209 135600 68578960 1246 1246 1246 1246 80
416 20241209 135500 68479280 1246 1246 1246 1246 100
417 20241209 135400 68354680 1246 1246 1246 1246 0
418 20241209 135300 68354680 1246 1246 1246 1246 0
419 20241209 135200 68354680 1246 1246 1246 1246 0
420 20241209 135100 68354680 1246 1246 1246 1246 0
421 20241209 135000 68354680 1246 1246 1246 1246 66
422 20241209 134900 68272444 1246 1246 1246 1246 99
423 20241209 134800 68149090 1245 1245 1245 1245 450
424 20241209 134700 67588840 1246 1246 1246 1246 0
425 20241209 134600 67588840 1246 1246 1246 1246 0
426 20241209 134500 67588840 1246 1246 1246 1246 50
427 20241209 134400 67526540 1246 1246 1246 1246 0
428 20241209 134300 67526540 1246 1246 1246 1246 3
429 20241209 134200 67522802 1246 1246 1246 1246 1
430 20241209 134100 67521556 1246 1246 1246 1246 0
431 20241209 134000 67521556 1246 1246 1246 1246 0
432 20241209 133900 67521556 1246 1246 1246 1246 0
433 20241209 133800 67521556 1246 1246 1246 1246 0
434 20241209 133700 67521556 1246 1246 1246 1246 0
435 20241209 133600 67521556 1246 1247 1247 1246 434
436 20241209 133500 66980753 1259 1259 1259 1259 0
437 20241209 133400 66980753 1259 1259 1259 1259 0
438 20241209 133300 66980753 1259 1259 1259 1259 0
439 20241209 133200 66980753 1259 1259 1259 1259 0
440 20241209 133100 66980753 1259 1259 1259 1246 5844
441 20241209 133000 59658115 1260 1260 1260 1260 0
442 20241209 132900 59658115 1260 1260 1260 1260 0
443 20241209 132800 59658115 1260 1260 1260 1260 0
444 20241209 132700 59658115 1260 1260 1260 1260 0
445 20241209 132600 59658115 1260 1260 1260 1260 0
446 20241209 132500 59658115 1260 1260 1260 1260 0
447 20241209 132400 59658115 1260 1260 1260 1260 0
448 20241209 132300 59658115 1260 1260 1260 1260 100
449 20241209 132200 59532115 1260 1260 1260 1260 200
450 20241209 132100 59280115 1260 1260 1260 1260 0
451 20241209 132000 59280115 1260 1260 1260 1260 0
452 20241209 131900 59280115 1260 1260 1260 1260 0
453 20241209 131800 59280115 1260 1260 1260 1260 0
454 20241209 131700 59280115 1260 1260 1260 1260 0
455 20241209 131600 59280115 1260 1260 1260 1260 0
456 20241209 131500 59280115 1260 1260 1260 1260 0
457 20241209 131400 59280115 1260 1260 1260 1260 0
458 20241209 131300 59280115 1260 1260 1260 1260 0
459 20241209 131200 59280115 1260 1260 1260 1260 0
460 20241209 131100 59280115 1260 1260 1260 1260 100
461 20241209 131000 59154115 1260 1260 1260 1260 0
462 20241209 130900 59154115 1260 1260 1260 1260 0
463 20241209 130800 59154115 1260 1260 1260 1260 0
464 20241209 130700 59154115 1260 1260 1260 1260 8
465 20241209 130600 59144035 1263 1263 1263 1263 0
466 20241209 130500 59144035 1263 1263 1263 1263 0
467 20241209 130400 59144035 1263 1263 1263 1263 0
468 20241209 130300 59144035 1263 1263 1263 1263 0
469 20241209 130200 59144035 1263 1263 1263 1263 0
470 20241209 130100 59144035 1263 1263 1263 1263 0
471 20241209 130000 59144035 1263 1263 1263 1263 0
472 20241209 125900 59144035 1263 1263 1263 1263 0
473 20241209 125800 59144035 1263 1263 1263 1263 10
474 20241209 125700 59131405 1268 1268 1268 1268 0
475 20241209 125600 59131405 1268 1268 1268 1268 10
476 20241209 125500 59118725 1257 1257 1257 1257 0
477 20241209 125400 59118725 1257 1257 1257 1257 0
478 20241209 125300 59118725 1257 1257 1257 1257 0
479 20241209 125200 59118725 1257 1265 1268 1256 1135
480 20241209 125100 57687698 1267 1267 1267 1267 0
481 20241209 125000 57687698 1267 1267 1267 1267 0
482 20241209 124900 57687698 1267 1267 1267 1267 0
483 20241209 124800 57687698 1267 1267 1267 1267 0
484 20241209 124700 57687698 1267 1267 1267 1267 0
485 20241209 124600 57687698 1267 1267 1267 1267 0
486 20241209 124500 57687698 1267 1267 1267 1267 0
487 20241209 124400 57687698 1267 1267 1267 1267 0
488 20241209 124300 57687698 1267 1267 1267 1267 0
489 20241209 124200 57687698 1267 1267 1267 1267 0
490 20241209 124100 57687698 1267 1267 1267 1267 0
491 20241209 124000 57687698 1267 1267 1267 1267 0
492 20241209 123900 57687698 1267 1268 1268 1267 1435
493 20241209 123800 55868134 1268 1268 1268 1268 0
494 20241209 123700 55868134 1268 1273 1273 1268 2
495 20241209 123600 55865593 1268 1268 1268 1268 0
496 20241209 123500 55865593 1268 1268 1268 1268 0
497 20241209 123400 55865593 1268 1268 1268 1268 100
498 20241209 123300 55738793 1268 1269 1269 1268 240
499 20241209 123200 55434293 1269 1269 1269 1269 0
500 20241209 123100 55434293 1269 1269 1269 1269 0
501 20241209 123000 55434293 1269 1273 1273 1269 2156
502 20241209 122900 52693239 1273 1273 1273 1273 77
503 20241209 122800 52595218 1273 1273 1273 1273 0
504 20241209 122700 52595218 1273 1273 1273 1273 1
505 20241209 122600 52593945 1300 1300 1300 1300 0
506 20241209 122500 52593945 1300 1300 1300 1300 0
507 20241209 122400 52593945 1300 1300 1300 1300 0
508 20241209 122300 52593945 1300 1300 1300 1300 0
509 20241209 122200 52593945 1300 1300 1300 1300 5
510 20241209 122100 52587445 1300 1300 1300 1300 0
511 20241209 122000 52587445 1300 1300 1300 1300 0
512 20241209 121900 52587445 1300 1300 1300 1300 0
513 20241209 121800 52587445 1300 1300 1300 1300 0
514 20241209 121700 52587445 1300 1300 1300 1300 0
515 20241209 121600 52587445 1300 1300 1300 1300 2
516 20241209 121500 52584845 1298 1298 1298 1298 50
517 20241209 121400 52519945 1298 1298 1298 1298 0
518 20241209 121300 52519945 1298 1298 1298 1298 0
519 20241209 121200 52519945 1298 1298 1298 1298 0
520 20241209 121100 52519945 1298 1298 1298 1298 1
521 20241209 121000 52518647 1298 1298 1298 1298 0
522 20241209 120900 52518647 1298 1298 1298 1298 0
523 20241209 120800 52518647 1298 1298 1298 1298 1
524 20241209 120700 52517349 1269 1269 1269 1269 0
525 20241209 120600 52517349 1269 1273 1273 1269 1000
526 20241209 120500 51248223 1301 1301 1301 1301 0
527 20241209 120400 51248223 1301 1301 1301 1301 0
528 20241209 120300 51248223 1301 1301 1301 1301 10
529 20241209 120200 51235213 1269 1269 1269 1269 0
530 20241209 120100 51235213 1269 1269 1269 1269 0
531 20241209 120000 51235213 1269 1284 1284 1268 1011
532 20241209 115900 49943189 1302 1302 1302 1302 200
533 20241209 115800 49682789 1302 1302 1302 1302 0
534 20241209 115700 49682789 1302 1302 1302 1302 0
535 20241209 115600 49682789 1302 1302 1302 1302 0
536 20241209 115500 49682789 1302 1302 1302 1302 0
537 20241209 115400 49682789 1302 1302 1302 1302 0
538 20241209 115300 49682789 1302 1302 1302 1302 0
539 20241209 115200 49682789 1302 1302 1302 1302 0
540 20241209 115100 49682789 1302 1302 1302 1302 0
541 20241209 115000 49682789 1302 1302 1302 1302 0
542 20241209 114900 49682789 1302 1302 1302 1302 0
543 20241209 114800 49682789 1302 1302 1302 1302 0
544 20241209 114700 49682789 1302 1302 1302 1302 0
545 20241209 114600 49682789 1302 1302 1302 1302 0
546 20241209 114500 49682789 1302 1302 1302 1302 500
547 20241209 114400 49031789 1304 1304 1304 1304 0
548 20241209 114300 49031789 1304 1304 1304 1304 10
549 20241209 114200 49018749 1285 1285 1285 1285 0
550 20241209 114100 49018749 1285 1285 1285 1285 0
551 20241209 114000 49018749 1285 1292 1292 1285 2164
552 20241209 113900 46234822 1316 1316 1316 1316 1
553 20241209 113800 46233506 1292 1292 1292 1292 0
554 20241209 113700 46233506 1292 1292 1292 1292 0
555 20241209 113600 46233506 1292 1302 1302 1292 1250
556 20241209 113500 44616435 1317 1317 1317 1317 0
557 20241209 113400 44616435 1317 1317 1317 1317 0
558 20241209 113300 44616435 1317 1317 1317 1317 0
559 20241209 113200 44616435 1317 1317 1317 1317 0
560 20241209 113100 44616435 1317 1317 1317 1317 10
561 20241209 113000 44603265 1317 1317 1317 1317 50
562 20241209 112900 44537415 1317 1317 1317 1317 5
563 20241209 112800 44530830 1317 1316 1317 1316 64
564 20241209 112700 44446578 1318 1318 1318 1318 0
565 20241209 112600 44446578 1318 1318 1318 1318 0
566 20241209 112500 44446578 1318 1318 1318 1318 0
567 20241209 112400 44446578 1318 1318 1318 1318 0
568 20241209 112300 44446578 1318 1318 1318 1318 0
569 20241209 112200 44446578 1318 1318 1318 1318 10
570 20241209 112100 44433398 1298 1298 1298 1298 0
571 20241209 112000 44433398 1298 1298 1298 1298 0
572 20241209 111900 44433398 1298 1298 1298 1298 250
573 20241209 111800 44108898 1298 1316 1316 1298 800
574 20241209 111700 43065350 1316 1316 1316 1316 0
575 20241209 111600 43065350 1316 1316 1316 1316 5
576 20241209 111500 43058770 1316 1316 1316 1316 0
577 20241209 111400 43058770 1316 1316 1316 1316 0
578 20241209 111300 43058770 1316 1316 1316 1316 0
579 20241209 111200 43058770 1316 1316 1316 1316 0
580 20241209 111100 43058770 1316 1316 1316 1316 0
581 20241209 111000 43058770 1316 1316 1316 1316 0
582 20241209 110900 43058770 1316 1316 1316 1316 0
583 20241209 110800 43058770 1316 1316 1316 1316 0
584 20241209 110700 43058770 1316 1316 1316 1316 0
585 20241209 110600 43058770 1316 1316 1316 1316 0
586 20241209 110500 43058770 1316 1316 1316 1316 0
587 20241209 110400 43058770 1316 1316 1316 1316 0
588 20241209 110300 43058770 1316 1316 1316 1316 0
589 20241209 110200 43058770 1316 1305 1316 1305 2
590 20241209 110100 43056149 1300 1300 1300 1300 0
591 20241209 110000 43056149 1300 1300 1300 1300 1000
592 20241209 105900 41756149 1300 1309 1309 1300 3102
593 20241209 105800 37722640 1300 1300 1300 1300 0
594 20241209 105700 37722640 1300 1305 1305 1300 2500
595 20241209 105600 34468237 1305 1310 1310 1305 500
596 20241209 105500 33815423 1305 1305 1305 1305 0
597 20241209 105400 33815423 1305 1313 1313 1305 1000
598 20241209 105300 32507615 1313 1313 1313 1313 0
599 20241209 105200 32507615 1313 1313 1313 1313 0
600 20241209 105100 32507615 1313 1313 1313 1313 0
601 20241209 105000 32507615 1313 1313 1313 1313 0
602 20241209 104900 32507615 1313 1313 1313 1313 0
603 20241209 104800 32507615 1313 1313 1313 1313 0
604 20241209 104700 32507615 1313 1313 1313 1313 0
605 20241209 104600 32507615 1313 1313 1313 1313 29
606 20241209 104500 32469538 1313 1313 1313 1313 0
607 20241209 104400 32469538 1313 1313 1313 1313 0
608 20241209 104300 32469538 1313 1313 1313 1313 0
609 20241209 104200 32469538 1313 1313 1313 1313 0
610 20241209 104100 32469538 1313 1313 1313 1313 0
611 20241209 104000 32469538 1313 1313 1313 1313 0
612 20241209 103900 32469538 1313 1313 1313 1313 355
613 20241209 103800 32003423 1313 1314 1314 1313 143
614 20241209 103700 31815553 1313 1317 1320 1313 995
615 20241209 103600 30504255 1330 1330 1330 1330 0
616 20241209 103500 30504255 1330 1320 1330 1320 500
617 20241209 103400 29839265 1315 1315 1315 1315 0
618 20241209 103300 29839265 1315 1315 1315 1315 33
619 20241209 103200 29795870 1320 1320 1320 1320 49
620 20241209 103100 29731190 1320 1330 1330 1320 48
621 20241209 103000 29667430 1340 1340 1340 1340 0
622 20241209 102900 29667430 1340 1340 1340 1340 0
623 20241209 102800 29667430 1340 1340 1340 1340 0
624 20241209 102700 29667430 1340 1340 1340 1340 0
625 20241209 102600 29667430 1340 1340 1340 1340 0
626 20241209 102500 29667430 1340 1340 1341 1340 114
627 20241209 102400 29514596 1315 1345 1345 1315 2163
628 20241209 102300 26664394 1368 1368 1368 1368 0
629 20241209 102200 26664394 1368 1368 1368 1368 0
630 20241209 102100 26664394 1368 1368 1368 1368 0
631 20241209 102000 26664394 1368 1368 1368 1368 0
632 20241209 101900 26664394 1368 1368 1368 1368 1
633 20241209 101800 26663026 1353 1353 1353 1353 0
634 20241209 101700 26663026 1353 1353 1353 1353 25
635 20241209 101600 26629201 1368 1368 1368 1368 0
636 20241209 101500 26629201 1368 1368 1368 1368 0
637 20241209 101400 26629201 1368 1368 1368 1368 0
638 20241209 101300 26629201 1368 1368 1368 1368 0
639 20241209 101200 26629201 1368 1368 1368 1353 14
640 20241209 101100 26610229 1353 1352 1353 1350 220
641 20241209 101000 26313222 1356 1356 1356 1356 0
642 20241209 100900 26313222 1356 1356 1356 1356 0
643 20241209 100800 26313222 1356 1356 1356 1356 0
644 20241209 100700 26313222 1356 1356 1356 1356 0
645 20241209 100600 26313222 1356 1356 1356 1356 0
646 20241209 100500 26313222 1356 1386 1386 1350 1640
647 20241209 100400 24096075 1360 1361 1361 1360 50
648 20241209 100300 24028074 1387 1386 1387 1386 2
649 20241209 100200 24025301 1362 1369 1369 1362 1202
650 20241209 100100 22386709 1370 1380 1380 1370 525
651 20241209 100000 21667254 1380 1385 1385 1380 125
652 20241209 095900 21494259 1390 1390 1390 1390 0
653 20241209 095800 21494259 1390 1390 1390 1390 0
654 20241209 095700 21494259 1390 1390 1390 1390 0
655 20241209 095600 21494259 1390 1390 1390 1390 29
656 20241209 095500 21453949 1390 1390 1390 1390 0
657 20241209 095400 21453949 1390 1390 1390 1390 0
658 20241209 095300 21453949 1390 1390 1390 1390 10
659 20241209 095200 21440049 1390 1390 1390 1390 0
660 20241209 095100 21440049 1390 1390 1390 1390 0
661 20241209 095000 21440049 1390 1390 1390 1390 0
662 20241209 094900 21440049 1390 1390 1390 1390 0
663 20241209 094800 21440049 1390 1390 1390 1390 0
664 20241209 094700 21440049 1390 1390 1390 1390 0
665 20241209 094600 21440049 1390 1390 1390 1390 0
666 20241209 094500 21440049 1390 1390 1390 1390 0
667 20241209 094400 21440049 1390 1390 1390 1390 0
668 20241209 094300 21440049 1390 1390 1390 1390 0
669 20241209 094200 21440049 1390 1390 1391 1390 120
670 20241209 094100 21273165 1385 1385 1385 1385 0
671 20241209 094000 21273165 1385 1385 1385 1385 0
672 20241209 093900 21273165 1385 1385 1385 1385 0
673 20241209 093800 21273165 1385 1389 1389 1385 239
674 20241209 093700 20941520 1458 1458 1458 1458 0
675 20241209 093600 20941520 1458 1458 1458 1458 0
676 20241209 093500 20941520 1458 1458 1458 1458 0
677 20241209 093400 20941520 1458 1458 1458 1458 0
678 20241209 093300 20941520 1458 1458 1458 1458 0
679 20241209 093200 20941520 1458 1458 1458 1458 0
680 20241209 093100 20941520 1458 1380 1458 1380 900
681 20241209 093000 19669435 1395 1395 1395 1395 1000
682 20241209 092900 18274435 1397 1397 1397 1397 0
683 20241209 092800 18274435 1397 1397 1397 1397 0
684 20241209 092700 18274435 1397 1397 1397 1397 0
685 20241209 092600 18274435 1397 1397 1397 1397 100
686 20241209 092500 18134735 1398 1399 1399 1398 100
687 20241209 092400 17994885 1457 1426 1457 1426 211
688 20241209 092300 17691119 1394 1394 1405 1394 881
689 20241209 092200 16462614 1391 1391 1391 1391 1300
690 20241209 092100 14654314 1458 1457 1459 1457 1443
691 20241209 092000 12550416 1458 1458 1458 1458 0
692 20241209 091900 12550416 1458 1384 1458 1384 403
693 20241209 091800 11992519 1465 1465 1465 1465 0
694 20241209 091700 11992519 1465 1465 1465 1465 0
695 20241209 091600 11992519 1465 1465 1465 1465 0
696 20241209 091500 11992519 1465 1465 1465 1465 139
697 20241209 091400 11788884 1465 1410 1465 1409 737
698 20241209 091300 10718324 1380 1407 1467 1380 2215
699 20241209 091200 7565789 1408 1408 1408 1408 0
700 20241209 091100 7565789 1408 1360 1408 1360 4130
701 20241209 091000 1938226 1360 1370 1370 1360 828
702 20241209 090900 808887 1366 1366 1366 1366 0
703 20241209 090800 808887 1366 1373 1373 1366 30
704 20241209 090700 767738 1383 1383 1383 1383 0
705 20241209 090600 767738 1383 1384 1384 1383 289
706 20241209 090500 368010 1410 1410 1410 1410 0
707 20241209 090400 368010 1410 1410 1410 1410 0
708 20241209 090300 368010 1410 1410 1410 1410 0
709 20241209 090200 368010 1410 1410 1410 1410 0
710 20241209 090100 368010 1410 1410 1410 1410 0
711 20241209 090000 368010 1410 1410 1410 1410 261