ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009190/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185300,835907926,1671,1671,1671,1671,11252
20241205,185200,835907926,1671,1671,1671,1671,0
20241205,185100,835907926,1671,1671,1671,1671,0
20241205,185000,835907926,1671,1671,1671,1671,0
20241205,184900,835907926,1671,1671,1671,1671,0
20241205,184800,835907926,1671,1671,1671,1671,0
20241205,184700,835907926,1671,1671,1671,1671,0
20241205,184600,835907926,1671,1671,1671,1671,0
20241205,184500,835907926,1671,1671,1671,1671,0
20241205,184400,835907926,1671,1671,1671,1671,0
20241205,184300,835907926,1671,1671,1671,1671,0
20241205,184200,835907926,1671,1671,1671,1671,0
20241205,184100,835907926,1671,1671,1671,1671,0
20241205,184000,835907926,1671,1671,1671,1671,0
20241205,183900,835907926,1671,1671,1671,1671,0
20241205,183800,835907926,1671,1671,1671,1671,0
20241205,183700,835907926,1671,1671,1671,1671,0
20241205,183600,835907926,1671,1671,1671,1671,0
20241205,183500,835907926,1671,1671,1671,1671,0
20241205,183400,835907926,1671,1671,1671,1671,0
20241205,183300,835907926,1671,1671,1671,1671,0
20241205,183200,835907926,1671,1671,1671,1671,0
20241205,183100,835907926,1671,1671,1671,1671,0
20241205,183000,835907926,1671,1671,1671,1671,0
20241205,182900,835907926,1671,1671,1671,1671,0
20241205,182800,835907926,1671,1671,1671,1671,0
20241205,182700,835907926,1671,1671,1671,1671,0
20241205,182600,835907926,1671,1671,1671,1671,0
20241205,182500,835907926,1671,1671,1671,1671,0
20241205,182400,835907926,1671,1671,1671,1671,0
20241205,182300,835907926,1671,1671,1671,1671,11252
20241205,182200,835907926,1671,1671,1671,1671,0
20241205,182100,835907926,1671,1671,1671,1671,0
20241205,182000,835907926,1671,1671,1671,1671,0
20241205,181900,835907926,1671,1671,1671,1671,0
20241205,181800,835907926,1671,1671,1671,1671,0
20241205,181700,835907926,1671,1671,1671,1671,0
20241205,181600,835907926,1671,1671,1671,1671,0
20241205,181500,835907926,1671,1671,1671,1671,0
20241205,181400,835907926,1671,1671,1671,1671,0
20241205,181300,835907926,1671,1671,1671,1671,0
20241205,181200,835907926,1671,1671,1671,1671,0
20241205,181100,835907926,1671,1671,1671,1671,0
20241205,181000,835907926,1671,1671,1671,1671,0
20241205,180900,835907926,1671,1671,1671,1671,0
20241205,180800,835907926,1671,1671,1671,1671,0
20241205,180700,835907926,1671,1671,1671,1671,0
20241205,180600,835907926,1671,1671,1671,1671,0
20241205,180500,835907926,1671,1671,1671,1671,0
20241205,180400,835907926,1671,1671,1671,1671,0
20241205,180300,835907926,1671,1671,1671,1671,0
20241205,180200,835907926,1671,1671,1671,1671,0
20241205,180100,835907926,1671,1671,1671,1671,0
20241205,180000,835907926,1671,1671,1671,1671,0
20241205,175900,835907926,1671,1671,1671,1671,0
20241205,175800,835907926,1671,1671,1671,1671,0
20241205,175700,835907926,1671,1671,1671,1671,0
20241205,175600,835907926,1671,1671,1671,1671,0
20241205,175500,835907926,1671,1671,1671,1671,0
20241205,175400,835907926,1671,1671,1671,1671,0
20241205,175300,835907926,1671,1671,1671,1671,11252
20241205,175200,835907926,1671,1671,1671,1671,0
20241205,175100,835907926,1671,1671,1671,1671,0
20241205,175000,835907926,1671,1671,1671,1671,0
20241205,174900,835907926,1671,1671,1671,1671,0
20241205,174800,835907926,1671,1671,1671,1671,0
20241205,174700,835907926,1671,1671,1671,1671,0
20241205,174600,835907926,1671,1671,1671,1671,0
20241205,174500,835907926,1671,1671,1671,1671,0
20241205,174400,835907926,1671,1671,1671,1671,0
20241205,174300,835907926,1671,1671,1671,1671,0
20241205,174200,835907926,1671,1671,1671,1671,0
20241205,174100,835907926,1671,1671,1671,1671,0
20241205,174000,835907926,1671,1671,1671,1671,0
20241205,173900,835907926,1671,1671,1671,1671,0
20241205,173800,835907926,1671,1671,1671,1671,0
20241205,173700,835907926,1671,1671,1671,1671,0
20241205,173600,835907926,1671,1671,1671,1671,0
20241205,173500,835907926,1671,1671,1671,1671,0
20241205,173400,835907926,1671,1671,1671,1671,0
20241205,173300,835907926,1671,1671,1671,1671,0
20241205,173200,835907926,1671,1671,1671,1671,0
20241205,173100,835907926,1671,1671,1671,1671,0
20241205,173000,835907926,1671,1671,1671,1671,0
20241205,172900,835907926,1671,1671,1671,1671,0
20241205,172800,835907926,1671,1671,1671,1671,0
20241205,172700,835907926,1671,1671,1671,1671,0
20241205,172600,835907926,1671,1671,1671,1671,0
20241205,172500,835907926,1671,1671,1671,1671,0
20241205,172400,835907926,1671,1671,1671,1671,0
20241205,172300,835907926,1671,1671,1671,1671,11252
20241205,172200,835907926,1671,1671,1671,1671,0
20241205,172100,835907926,1671,1671,1671,1671,0
20241205,172000,835907926,1671,1671,1671,1671,0
20241205,171900,835907926,1671,1671,1671,1671,0
20241205,171800,835907926,1671,1671,1671,1671,0
20241205,171700,835907926,1671,1671,1671,1671,0
20241205,171600,835907926,1671,1671,1671,1671,0
20241205,171500,835907926,1671,1671,1671,1671,0
20241205,171400,835907926,1671,1671,1671,1671,0
20241205,171300,835907926,1671,1671,1671,1671,0
20241205,171200,835907926,1671,1671,1671,1671,0
20241205,171100,835907926,1671,1671,1671,1671,0
20241205,171000,835907926,1671,1671,1671,1671,0
20241205,170900,835907926,1671,1671,1671,1671,0
20241205,170800,835907926,1671,1671,1671,1671,0
20241205,170700,835907926,1671,1671,1671,1671,0
20241205,170600,835907926,1671,1671,1671,1671,0
20241205,170500,835907926,1671,1671,1671,1671,0
20241205,170400,835907926,1671,1671,1671,1671,0
20241205,170300,835907926,1671,1671,1671,1671,0
20241205,170200,835907926,1671,1671,1671,1671,0
20241205,170100,835907926,1671,1671,1671,1671,0
20241205,170000,835907926,1671,1671,1671,1671,0
20241205,165900,835907926,1671,1671,1671,1671,0
20241205,165800,835907926,1671,1671,1671,1671,0
20241205,165700,835907926,1671,1671,1671,1671,0
20241205,165600,835907926,1671,1671,1671,1671,0
20241205,165500,835907926,1671,1671,1671,1671,0
20241205,165400,835907926,1671,1671,1671,1671,0
20241205,165300,835907926,1671,1671,1671,1671,11252
20241205,165200,835907926,1671,1671,1671,1671,0
20241205,165100,835907926,1671,1671,1671,1671,0
20241205,165000,835907926,1671,1671,1671,1671,0
20241205,164900,835907926,1671,1671,1671,1671,0
20241205,164800,835907926,1671,1671,1671,1671,0
20241205,164700,835907926,1671,1671,1671,1671,0
20241205,164600,835907926,1671,1671,1671,1671,0
20241205,164500,835907926,1671,1671,1671,1671,0
20241205,164400,835907926,1671,1671,1671,1671,0
20241205,164300,835907926,1671,1671,1671,1671,0
20241205,164200,835907926,1671,1671,1671,1671,0
20241205,164100,835907926,1671,1671,1671,1671,0
20241205,164000,835907926,1671,1671,1671,1671,0
20241205,163900,835907926,1671,1671,1671,1671,0
20241205,163800,835907926,1671,1671,1671,1671,0
20241205,163700,835907926,1671,1671,1671,1671,0
20241205,163600,835907926,1671,1671,1671,1671,0
20241205,163500,835907926,1671,1671,1671,1671,0
20241205,163400,835907926,1671,1671,1671,1671,0
20241205,163300,835907926,1671,1671,1671,1671,0
20241205,163200,835907926,1671,1671,1671,1671,0
20241205,163100,835907926,1671,1671,1671,1671,0
20241205,163000,835907926,1671,1671,1671,1671,0
20241205,162900,835907926,1671,1671,1671,1671,0
20241205,162800,835907926,1671,1671,1671,1671,0
20241205,162700,835907926,1671,1671,1671,1671,0
20241205,162600,835907926,1671,1671,1671,1671,0
20241205,162500,835907926,1671,1671,1671,1671,0
20241205,162400,835907926,1671,1671,1671,1671,0
20241205,162300,835907926,1671,1671,1671,1671,11252
20241205,162200,835907926,1671,1671,1671,1671,0
20241205,162100,835907926,1671,1671,1671,1671,0
20241205,162000,835907926,1671,1671,1671,1671,0
20241205,161900,835907926,1671,1671,1671,1671,0
20241205,161800,835907926,1671,1671,1671,1671,0
20241205,161700,835907926,1671,1671,1671,1671,0
20241205,161600,835907926,1671,1671,1671,1671,0
20241205,161500,835907926,1671,1671,1671,1671,0
20241205,161400,835907926,1671,1671,1671,1671,0
20241205,161300,835907926,1671,1671,1671,1671,0
20241205,161200,835907926,1671,1671,1671,1671,0
20241205,161100,835907926,1671,1671,1671,1671,0
20241205,161000,835907926,1671,1671,1671,1671,0
20241205,160900,835907926,1671,1671,1671,1671,0
20241205,160800,835907926,1671,1671,1671,1671,0
20241205,160700,835907926,1671,1671,1671,1671,0
20241205,160600,835907926,1671,1671,1671,1671,0
20241205,160500,835907926,1671,1671,1671,1671,0
20241205,160400,835907926,1671,1671,1671,1671,0
20241205,160300,835907926,1671,1671,1671,1671,0
20241205,160200,835907926,1671,1671,1671,1671,0
20241205,160100,835907926,1671,1671,1671,1671,0
20241205,160000,835907926,1671,1671,1671,1671,0
20241205,155900,835907926,1671,1671,1671,1671,0
20241205,155800,835907926,1671,1671,1671,1671,0
20241205,155700,835907926,1671,1671,1671,1671,0
20241205,155600,835907926,1671,1671,1671,1671,0
20241205,155500,835907926,1671,1671,1671,1671,0
20241205,155400,835907926,1671,1671,1671,1671,0
20241205,155300,835907926,1671,1671,1671,1671,11252
20241205,155200,835907926,1671,1671,1671,1671,0
20241205,155100,835907926,1671,1671,1671,1671,0
20241205,155000,835907926,1671,1671,1671,1671,0
20241205,154900,835907926,1671,1671,1671,1671,0
20241205,154800,835907926,1671,1671,1671,1671,0
20241205,154700,835907926,1671,1671,1671,1671,0
20241205,154600,835907926,1671,1671,1671,1671,0
20241205,154500,835907926,1671,1671,1671,1671,0
20241205,154400,835907926,1671,1671,1671,1671,0
20241205,154300,835907926,1671,1671,1671,1671,0
20241205,154200,835907926,1671,1671,1671,1671,0
20241205,154100,835907926,1671,1671,1671,1671,0
20241205,154000,835907926,1671,1671,1671,1671,0
20241205,153900,835907926,1671,1671,1671,1671,0
20241205,153800,835907926,1671,1671,1671,1671,0
20241205,153700,835907926,1671,1671,1671,1671,0
20241205,153600,835907926,1671,1671,1671,1671,0
20241205,153500,835907926,1671,1671,1671,1671,0
20241205,153400,835907926,1671,1671,1671,1671,0
20241205,153300,835907926,1671,1671,1671,1671,0
20241205,153200,835907926,1671,1671,1671,1671,0
20241205,153100,835907926,1671,1671,1671,1671,0
20241205,153000,835907926,1671,1671,1671,1671,11252
20241205,152900,817105834,1673,1673,1673,1673,0
20241205,152800,817105834,1673,1673,1673,1673,0
20241205,152700,817105834,1673,1673,1673,1673,0
20241205,152600,817105834,1673,1673,1673,1673,0
20241205,152500,817105834,1673,1673,1673,1673,0
20241205,152400,817105834,1673,1673,1673,1673,0
20241205,152300,817105834,1673,1673,1673,1673,0
20241205,152200,817105834,1673,1673,1673,1673,0
20241205,152100,817105834,1673,1673,1673,1673,0
20241205,152000,817105834,1673,1673,1673,1673,0
20241205,151900,817105834,1673,1660,1673,1660,11012
20241205,151800,798687836,1672,1670,1672,1660,7304
20241205,151700,786481879,1670,1667,1670,1667,600
20241205,151600,785480698,1665,1665,1665,1665,1257
20241205,151500,783387793,1667,1660,1667,1660,5800
20241205,151400,773725470,1660,1660,1660,1660,0
20241205,151300,773725470,1660,1660,1660,1660,5005
20241205,151200,765417170,1660,1651,1660,1651,36000
20241205,151100,705814675,1645,1654,1654,1645,4125
20241205,151000,699002356,1655,1665,1665,1655,5613
20241205,150900,689691696,1665,1665,1665,1665,1411
20241205,150800,687342381,1674,1674,1674,1674,2000
20241205,150700,683994381,1675,1673,1675,1673,7001
20241205,150600,672274515,1667,1667,1667,1665,5322
20241205,150500,663405303,1676,1676,1676,1676,955
20241205,150400,661804723,1677,1677,1677,1677,158
20241205,150300,661539757,1677,1673,1680,1673,15531
20241205,150200,635514408,1673,1669,1674,1669,4695
20241205,150100,627662586,1669,1660,1669,1660,302
20241205,150000,627158557,1660,1660,1660,1660,1020
20241205,145900,625465357,1660,1660,1660,1660,1797
20241205,145800,622482337,1669,1668,1669,1668,7000
20241205,145700,610799353,1668,1668,1668,1668,2052
20241205,145600,607376617,1668,1672,1672,1668,1766
20241205,145500,604427497,1675,1675,1675,1675,0
20241205,145400,604427497,1675,1675,1675,1672,5795
20241205,145300,594721757,1675,1666,1675,1666,15842
20241205,145200,568253311,1667,1666,1667,1666,6000
20241205,145100,558255781,1666,1658,1666,1658,7580
20241205,145000,545639025,1659,1656,1659,1656,1804
20241205,144900,542649647,1656,1654,1656,1641,2400
20241205,144800,538679803,1655,1654,1655,1654,1300
20241205,144700,536528803,1654,1655,1655,1654,3600
20241205,144600,530571303,1655,1652,1655,1652,1880
20241205,144500,527462752,1652,1651,1652,1649,1601
20241205,144400,524818918,1651,1640,1651,1640,2150
20241205,144300,521271918,1654,1654,1654,1654,0
20241205,144200,521271918,1654,1654,1654,1654,1
20241205,144100,521270264,1640,1649,1665,1638,29126
20241205,144000,473275695,1644,1644,1644,1644,1000
20241205,143900,471631695,1642,1642,1642,1642,0
20241205,143800,471631695,1642,1642,1642,1642,0
20241205,143700,471631695,1642,1642,1642,1642,0
20241205,143600,471631695,1642,1642,1642,1642,0
20241205,143500,471631695,1642,1642,1642,1642,0
20241205,143400,471631695,1642,1643,1643,1642,148
20241205,143300,471388533,1643,1645,1645,1643,7437
20241205,143200,459165632,1646,1651,1651,1646,7994
20241205,143100,445978977,1652,1652,1662,1652,414
20241205,143000,445294979,1652,1652,1652,1652,0
20241205,142900,445294979,1652,1655,1655,1652,1000
20241205,142800,443641890,1665,1665,1665,1665,0
20241205,142700,443641890,1665,1665,1665,1665,0
20241205,142600,443641890,1665,1665,1665,1655,828
20241205,142500,442271235,1658,1658,1658,1658,44
20241205,142400,442198283,1658,1658,1658,1658,862
20241205,142300,440769087,1658,1658,1658,1658,0
20241205,142200,440769087,1658,1658,1658,1658,0
20241205,142100,440769087,1658,1659,1659,1658,3041
20241205,142000,435726109,1658,1658,1658,1658,306
20241205,141900,435218761,1658,1658,1658,1658,0
20241205,141800,435218761,1658,1658,1658,1658,0
20241205,141700,435218761,1658,1658,1658,1658,0
20241205,141600,435218761,1658,1658,1658,1658,0
20241205,141500,435218761,1658,1658,1658,1658,10
20241205,141400,435202181,1669,1669,1669,1669,5
20241205,141300,435193836,1669,1669,1669,1669,0
20241205,141200,435193836,1669,1669,1669,1669,35
20241205,141100,435135421,1670,1666,1670,1666,3010
20241205,141000,430115233,1667,1667,1667,1667,0
20241205,140900,430115233,1667,1667,1667,1667,0
20241205,140800,430115233,1667,1663,1668,1663,5499
20241205,140700,420956293,1665,1662,1665,1662,2000
20241205,140600,417629435,1662,1662,1662,1662,316
20241205,140500,417104243,1661,1661,1661,1661,0
20241205,140400,417104243,1661,1660,1661,1660,1014
20241205,140300,415420504,1660,1660,1660,1660,395
20241205,140200,414764804,1660,1660,1661,1660,4526
20241205,140100,407251643,1659,1650,1660,1650,1411
20241205,140000,404913397,1650,1660,1660,1650,31
20241205,135900,404862237,1660,1660,1660,1660,2404
20241205,135800,400871597,1660,1660,1660,1660,13
20241205,135700,400850017,1660,1660,1660,1660,0
20241205,135600,400850017,1660,1660,1660,1660,602
20241205,135500,399850697,1660,1654,1660,1654,5741
20241205,135400,390326850,1655,1655,1655,1655,0
20241205,135300,390326850,1655,1656,1657,1655,4780
20241205,135200,382411000,1655,1654,1655,1653,6007
20241205,135100,372473714,1655,1655,1655,1655,0
20241205,135000,372473714,1655,1655,1655,1655,0
20241205,134900,372473714,1655,1655,1655,1655,784
20241205,134800,371176194,1655,1654,1655,1654,1739
20241205,134700,368298226,1655,1655,1655,1655,1000
20241205,134600,366643226,1655,1655,1655,1655,0
20241205,134500,366643226,1655,1645,1655,1644,801
20241205,134400,365326294,1644,1653,1655,1644,3096
20241205,134300,360212935,1647,1647,1647,1647,23
20241205,134200,360175054,1647,1647,1655,1647,2473
20241205,134100,356087912,1648,1648,1648,1648,122
20241205,134000,355886856,1651,1650,1651,1650,6592
20241205,133900,345008834,1647,1637,1647,1637,15458
20241205,133800,319627919,1632,1632,1632,1632,0
20241205,133700,319627919,1632,1625,1632,1625,461
20241205,133600,318875574,1630,1630,1630,1630,21
20241205,133500,318841344,1630,1630,1630,1630,0
20241205,133400,318841344,1630,1630,1630,1630,5
20241205,133300,318833194,1633,1633,1633,1633,0
20241205,133200,318833194,1633,1633,1633,1633,0
20241205,133100,318833194,1633,1633,1633,1633,0
20241205,133000,318833194,1633,1633,1633,1633,0
20241205,132900,318833194,1633,1633,1633,1633,0
20241205,132800,318833194,1633,1633,1633,1633,612
20241205,132700,317833798,1633,1633,1633,1633,1041
20241205,132600,316133845,1633,1633,1633,1633,0
20241205,132500,316133845,1633,1633,1633,1633,0
20241205,132400,316133845,1633,1633,1633,1633,0
20241205,132300,316133845,1633,1633,1633,1633,0
20241205,132200,316133845,1633,1633,1633,1633,100
20241205,132100,315970545,1633,1633,1633,1633,0
20241205,132000,315970545,1633,1636,1637,1633,6990
20241205,131900,304547102,1635,1635,1635,1635,528
20241205,131800,303683822,1634,1633,1634,1633,966
20241205,131700,302106303,1633,1633,1633,1633,1
20241205,131600,302104670,1633,1633,1633,1633,1
20241205,131500,302103037,1620,1620,1620,1620,100
20241205,131400,301941037,1633,1633,1633,1633,0
20241205,131300,301941037,1633,1626,1633,1626,963
20241205,131200,300373263,1620,1620,1620,1620,0
20241205,131100,300373263,1620,1620,1620,1620,0
20241205,131000,300373263,1620,1620,1620,1620,5008
20241205,130900,292260303,1620,1620,1620,1620,0
20241205,130800,292260303,1620,1620,1620,1620,92
20241205,130700,292111263,1620,1620,1620,1620,0
20241205,130600,292111263,1620,1620,1620,1620,17
20241205,130500,292083723,1620,1620,1620,1620,5
20241205,130400,292075623,1626,1626,1626,1626,20
20241205,130300,292043103,1620,1620,1620,1620,0
20241205,130200,292043103,1620,1620,1620,1620,1
20241205,130100,292041483,1624,1624,1624,1624,165
20241205,130000,291773523,1624,1624,1624,1624,0
20241205,125900,291773523,1624,1624,1624,1624,1
20241205,125800,291771899,1626,1624,1626,1624,129
20241205,125700,291562215,1625,1625,1625,1625,1
20241205,125600,291560590,1625,1613,1625,1613,566
20241205,125500,290640852,1611,1611,1611,1611,0
20241205,125400,290640852,1611,1611,1611,1611,0
20241205,125300,290640852,1611,1611,1611,1611,0
20241205,125200,290640852,1611,1611,1611,1611,1
20241205,125100,290639241,1610,1610,1610,1610,0
20241205,125000,290639241,1610,1610,1610,1610,0
20241205,124900,290639241,1610,1610,1610,1610,0
20241205,124800,290639241,1610,1610,1610,1610,0
20241205,124700,290639241,1610,1610,1610,1610,0
20241205,124600,290639241,1610,1610,1610,1610,0
20241205,124500,290639241,1610,1610,1610,1610,0
20241205,124400,290639241,1610,1610,1610,1610,0
20241205,124300,290639241,1610,1610,1610,1610,0
20241205,124200,290639241,1610,1610,1610,1610,0
20241205,124100,290639241,1610,1610,1610,1610,0
20241205,124000,290639241,1610,1610,1610,1610,0
20241205,123900,290639241,1610,1610,1610,1610,0
20241205,123800,290639241,1610,1610,1610,1610,0
20241205,123700,290639241,1610,1610,1610,1610,0
20241205,123600,290639241,1610,1610,1610,1610,0
20241205,123500,290639241,1610,1610,1610,1610,0
20241205,123400,290639241,1610,1610,1610,1610,0
20241205,123300,290639241,1610,1610,1610,1610,1
20241205,123200,290637631,1624,1624,1624,1624,0
20241205,123100,290637631,1624,1624,1624,1624,2271
20241205,123000,286949527,1624,1615,1624,1615,2782
20241205,122900,282433822,1617,1611,1617,1611,2293
20241205,122800,278730733,1610,1603,1610,1603,5000
20241205,122700,270681433,1602,1602,1602,1602,0
20241205,122600,270681433,1602,1602,1602,1602,0
20241205,122500,270681433,1602,1602,1602,1602,0
20241205,122400,270681433,1602,1602,1602,1602,1
20241205,122300,270679831,1614,1614,1614,1614,0
20241205,122200,270679831,1614,1614,1614,1614,0
20241205,122100,270679831,1614,1614,1614,1614,3
20241205,122000,270674989,1601,1601,1601,1601,301
20241205,121900,270193088,1617,1617,1617,1617,0
20241205,121800,270193088,1617,1617,1617,1617,1
20241205,121700,270191471,1602,1602,1602,1602,1
20241205,121600,270189869,1602,1602,1602,1602,0
20241205,121500,270189869,1602,1600,1602,1600,752
20241205,121400,268985177,1599,1599,1599,1599,0
20241205,121300,268985177,1599,1599,1599,1599,0
20241205,121200,268985177,1599,1599,1599,1599,2
20241205,121100,268981979,1598,1598,1598,1598,0
20241205,121000,268981979,1598,1598,1598,1598,119
20241205,120900,268791817,1597,1598,1598,1597,87
20241205,120800,268652877,1598,1598,1598,1598,79
20241205,120700,268526635,1598,1598,1598,1598,1
20241205,120600,268525037,1595,1592,1595,1592,823
20241205,120500,267213300,1591,1591,1591,1591,0
20241205,120400,267213300,1591,1591,1591,1591,0
20241205,120300,267213300,1591,1591,1591,1591,0
20241205,120200,267213300,1591,1591,1591,1591,1
20241205,120100,267211709,1595,1594,1595,1594,1190
20241205,120000,265313849,1591,1591,1591,1591,103
20241205,115900,265149976,1590,1590,1590,1590,0
20241205,115800,265149976,1590,1591,1591,1590,126
20241205,115700,264949596,1598,1598,1598,1598,0
20241205,115600,264949596,1598,1598,1598,1598,0
20241205,115500,264949596,1598,1598,1598,1598,0
20241205,115400,264949596,1598,1598,1598,1598,0
20241205,115300,264949596,1598,1598,1598,1598,0
20241205,115200,264949596,1598,1598,1598,1598,57
20241205,115100,264858510,1598,1598,1598,1598,10
20241205,115000,264842530,1598,1598,1598,1598,149
20241205,114900,264604428,1590,1590,1590,1590,0
20241205,114800,264604428,1590,1592,1592,1590,5545
20241205,114700,255784382,1602,1602,1602,1591,5
20241205,114600,255776383,1602,1602,1602,1602,0
20241205,114500,255776383,1602,1602,1602,1602,0
20241205,114400,255776383,1602,1602,1602,1602,3
20241205,114300,255771577,1602,1598,1602,1598,12
20241205,114200,255752393,1591,1591,1591,1591,0
20241205,114100,255752393,1591,1591,1591,1591,0
20241205,114000,255752393,1591,1591,1591,1591,0
20241205,113900,255752393,1591,1591,1591,1591,60
20241205,113800,255656933,1591,1591,1591,1591,0
20241205,113700,255656933,1591,1591,1591,1591,0
20241205,113600,255656933,1591,1591,1591,1591,0
20241205,113500,255656933,1591,1591,1591,1591,0
20241205,113400,255656933,1591,1591,1591,1591,1
20241205,113300,255655342,1591,1591,1591,1591,300
20241205,113200,255178042,1591,1591,1591,1591,1
20241205,113100,255176451,1598,1598,1598,1598,1
20241205,113000,255174853,1600,1600,1600,1600,0
20241205,112900,255174853,1600,1600,1600,1600,30
20241205,112800,255126853,1600,1600,1600,1600,0
20241205,112700,255126853,1600,1600,1600,1600,0
20241205,112600,255126853,1600,1600,1600,1600,0
20241205,112500,255126853,1600,1600,1600,1600,0
20241205,112400,255126853,1600,1600,1600,1600,0
20241205,112300,255126853,1600,1600,1600,1600,0
20241205,112200,255126853,1600,1600,1600,1600,0
20241205,112100,255126853,1600,1600,1600,1600,0
20241205,112000,255126853,1600,1600,1600,1600,0
20241205,111900,255126853,1600,1589,1600,1589,41
20241205,111800,255061693,1600,1600,1600,1600,0
20241205,111700,255061693,1600,1600,1600,1600,400
20241205,111600,254421693,1600,1600,1600,1600,101
20241205,111500,254260093,1589,1589,1589,1589,574
20241205,111400,253348007,1600,1600,1600,1600,0
20241205,111300,253348007,1600,1600,1600,1600,0
20241205,111200,253348007,1600,1600,1600,1600,0
20241205,111100,253348007,1600,1600,1600,1600,11
20241205,111000,253330407,1600,1600,1600,1600,1
20241205,110900,253328807,1589,1589,1589,1589,0
20241205,110800,253328807,1589,1589,1589,1589,0
20241205,110700,253328807,1589,1589,1589,1589,1200
20241205,110600,251422007,1589,1589,1589,1589,893
20241205,110500,250003030,1589,1589,1589,1589,0
20241205,110400,250003030,1589,1589,1589,1589,123
20241205,110300,249807583,1589,1589,1589,1589,0
20241205,110200,249807583,1589,1589,1589,1589,0
20241205,110100,249807583,1589,1589,1589,1589,0
20241205,110000,249807583,1589,1589,1589,1589,0
20241205,105900,249807583,1589,1600,1600,1589,115
20241205,105800,249624738,1600,1600,1600,1600,0
20241205,105700,249624738,1600,1600,1600,1600,0
20241205,105600,249624738,1600,1600,1600,1600,1
20241205,105500,249623138,1589,1589,1589,1589,0
20241205,105400,249623138,1589,1589,1589,1589,69
20241205,105300,249513497,1600,1600,1600,1600,20
20241205,105200,249481497,1589,1596,1596,1589,8749
20241205,105100,235555815,1596,1595,1596,1595,586
20241205,105000,234620645,1596,1596,1596,1596,300
20241205,104900,234141845,1603,1603,1603,1603,0
20241205,104800,234141845,1603,1603,1603,1603,0
20241205,104700,234141845,1603,1603,1603,1603,0
20241205,104600,234141845,1603,1596,1603,1596,165
20241205,104500,233878498,1596,1596,1596,1596,874
20241205,104400,232483594,1596,1596,1596,1596,0
20241205,104300,232483594,1596,1596,1596,1596,80
20241205,104200,232355914,1596,1596,1596,1596,3
20241205,104100,232351126,1596,1595,1596,1595,426
20241205,104000,231671640,1596,1597,1597,1595,1170
20241205,103900,229803827,1599,1599,1599,1599,0
20241205,103800,229803827,1599,1599,1599,1599,0
20241205,103700,229803827,1599,1600,1600,1599,2455
20241205,103600,225875861,1600,1600,1600,1594,942
20241205,103500,224373107,1600,1600,1600,1600,0
20241205,103400,224373107,1600,1600,1600,1600,200
20241205,103300,224053107,1599,1593,1599,1593,8
20241205,103200,224040357,1593,1593,1600,1593,7
20241205,103100,224029199,1599,1599,1599,1599,383
20241205,103000,223416782,1592,1593,1593,1592,1242
20241205,102900,221438648,1593,1593,1593,1593,0
20241205,102800,221438648,1593,1593,1593,1593,264
20241205,102700,221018096,1599,1600,1600,1599,1859
20241205,102600,218043697,1600,1600,1600,1600,68
20241205,102500,217934897,1600,1600,1600,1600,0
20241205,102400,217934897,1600,1600,1600,1600,0
20241205,102300,217934897,1600,1603,1603,1600,7291
20241205,102200,206263031,1603,1603,1603,1603,438
20241205,102100,205560917,1603,1603,1603,1603,0
20241205,102000,205560917,1603,1603,1603,1603,1087
20241205,101900,203818456,1603,1603,1603,1603,0
20241205,101800,203818456,1603,1603,1603,1603,1213
20241205,101700,201874017,1602,1602,1602,1602,0
20241205,101600,201874017,1602,1602,1602,1602,1
20241205,101500,201872415,1612,1612,1612,1612,1
20241205,101400,201870803,1602,1604,1604,1602,1996
20241205,101300,198671549,1605,1605,1605,1605,1190
20241205,101200,196761599,1613,1613,1613,1613,70
20241205,101100,196648689,1615,1615,1615,1615,0
20241205,101000,196648689,1615,1615,1615,1615,0
20241205,100900,196648689,1615,1605,1615,1605,1801
20241205,100800,193758074,1605,1605,1605,1605,161
20241205,100700,193499669,1607,1607,1607,1605,617
20241205,100600,192509021,1606,1606,1606,1606,0
20241205,100500,192509021,1606,1606,1606,1606,0
20241205,100400,192509021,1606,1606,1606,1606,0
20241205,100300,192509021,1606,1606,1606,1606,0
20241205,100200,192509021,1606,1610,1610,1606,2562
20241205,100100,188386000,1610,1611,1611,1610,1000
20241205,100000,186775086,1611,1611,1611,1611,0
20241205,095900,186775086,1611,1611,1611,1611,0
20241205,095800,186775086,1611,1611,1611,1611,0
20241205,095700,186775086,1611,1611,1611,1611,100
20241205,095600,186613986,1620,1620,1620,1620,0
20241205,095500,186613986,1620,1620,1620,1620,1000
20241205,095400,184993986,1620,1611,1620,1611,307
20241205,095300,184496709,1610,1611,1611,1610,2000
20241205,095200,181275709,1610,1610,1610,1610,1
20241205,095100,181274099,1611,1611,1611,1611,600
20241205,095000,180307499,1610,1611,1611,1610,1033
20241205,094900,178643378,1611,1610,1612,1610,3763
20241205,094800,172581178,1619,1624,1624,1619,1739
20241205,094700,169763261,1634,1634,1634,1634,0
20241205,094600,169763261,1634,1634,1634,1634,118
20241205,094500,169570449,1634,1634,1634,1634,350
20241205,094400,168998549,1634,1634,1634,1634,7
20241205,094300,168987111,1634,1634,1634,1634,41
20241205,094200,168920117,1634,1633,1634,1633,1110
20241205,094100,167106378,1634,1632,1634,1632,1625
20241205,094000,164452842,1633,1622,1633,1622,449
20241205,093900,163722552,1622,1622,1622,1622,1
20241205,093800,163720930,1622,1622,1622,1609,73
20241205,093700,163603239,1609,1609,1609,1609,0
20241205,093600,163603239,1609,1609,1609,1609,0
20241205,093500,163603239,1609,1609,1622,1609,305
20241205,093400,163112091,1609,1609,1609,1609,0
20241205,093300,163112091,1609,1622,1622,1609,5
20241205,093200,163103994,1609,1609,1609,1609,181
20241205,093100,162812765,1609,1600,1609,1593,1113
20241205,093000,161035939,1600,1600,1600,1600,1334
20241205,092900,158901539,1600,1600,1600,1600,1035
20241205,092800,157245539,1600,1600,1600,1600,10
20241205,092700,157229539,1600,1590,1600,1590,1215
20241205,092600,155291439,1591,1591,1591,1591,1246
20241205,092500,153309053,1590,1600,1600,1590,741
20241205,092400,152123583,1600,1596,1600,1596,1938
20241205,092300,149028783,1600,1597,1600,1596,1603
20241205,092200,146465895,1600,1608,1608,1600,3872
20241205,092100,140256099,1608,1608,1608,1608,1011
20241205,092000,138630411,1608,1608,1608,1608,748
20241205,091900,137427627,1619,1619,1619,1608,3217
20241205,091800,132246290,1622,1633,1633,1620,10602
20241205,091700,114983281,1642,1641,1642,1641,1573
20241205,091600,112400608,1642,1642,1642,1642,0
20241205,091500,112400608,1642,1643,1643,1642,141
20241205,091400,112168955,1642,1640,1642,1633,591
20241205,091300,111198666,1633,1634,1634,1633,2035
20241205,091200,107874511,1634,1643,1644,1634,2301
20241205,091100,104107697,1644,1634,1644,1634,331
20241205,091000,103566833,1634,1634,1634,1634,1030
20241205,090900,101883813,1634,1645,1645,1634,12
20241205,090800,101864194,1634,1634,1634,1634,100
20241205,090700,101700794,1634,1634,1636,1634,667
20241205,090600,100610372,1634,1650,1651,1634,2872
20241205,090500,95884401,1650,1669,1670,1650,3427
20241205,090400,90190070,1670,1664,1671,1664,8930
20241205,090300,75290384,1656,1669,1669,1656,2013
20241205,090200,71953286,1669,1670,1688,1669,16266
20241205,090100,44699326,1669,1642,1670,1638,22066
20241205,090000,8062051,1633,1643,1643,1633,4907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185300 835907926 1671 1671 1671 1671 11252
3 20241205 185200 835907926 1671 1671 1671 1671 0
4 20241205 185100 835907926 1671 1671 1671 1671 0
5 20241205 185000 835907926 1671 1671 1671 1671 0
6 20241205 184900 835907926 1671 1671 1671 1671 0
7 20241205 184800 835907926 1671 1671 1671 1671 0
8 20241205 184700 835907926 1671 1671 1671 1671 0
9 20241205 184600 835907926 1671 1671 1671 1671 0
10 20241205 184500 835907926 1671 1671 1671 1671 0
11 20241205 184400 835907926 1671 1671 1671 1671 0
12 20241205 184300 835907926 1671 1671 1671 1671 0
13 20241205 184200 835907926 1671 1671 1671 1671 0
14 20241205 184100 835907926 1671 1671 1671 1671 0
15 20241205 184000 835907926 1671 1671 1671 1671 0
16 20241205 183900 835907926 1671 1671 1671 1671 0
17 20241205 183800 835907926 1671 1671 1671 1671 0
18 20241205 183700 835907926 1671 1671 1671 1671 0
19 20241205 183600 835907926 1671 1671 1671 1671 0
20 20241205 183500 835907926 1671 1671 1671 1671 0
21 20241205 183400 835907926 1671 1671 1671 1671 0
22 20241205 183300 835907926 1671 1671 1671 1671 0
23 20241205 183200 835907926 1671 1671 1671 1671 0
24 20241205 183100 835907926 1671 1671 1671 1671 0
25 20241205 183000 835907926 1671 1671 1671 1671 0
26 20241205 182900 835907926 1671 1671 1671 1671 0
27 20241205 182800 835907926 1671 1671 1671 1671 0
28 20241205 182700 835907926 1671 1671 1671 1671 0
29 20241205 182600 835907926 1671 1671 1671 1671 0
30 20241205 182500 835907926 1671 1671 1671 1671 0
31 20241205 182400 835907926 1671 1671 1671 1671 0
32 20241205 182300 835907926 1671 1671 1671 1671 11252
33 20241205 182200 835907926 1671 1671 1671 1671 0
34 20241205 182100 835907926 1671 1671 1671 1671 0
35 20241205 182000 835907926 1671 1671 1671 1671 0
36 20241205 181900 835907926 1671 1671 1671 1671 0
37 20241205 181800 835907926 1671 1671 1671 1671 0
38 20241205 181700 835907926 1671 1671 1671 1671 0
39 20241205 181600 835907926 1671 1671 1671 1671 0
40 20241205 181500 835907926 1671 1671 1671 1671 0
41 20241205 181400 835907926 1671 1671 1671 1671 0
42 20241205 181300 835907926 1671 1671 1671 1671 0
43 20241205 181200 835907926 1671 1671 1671 1671 0
44 20241205 181100 835907926 1671 1671 1671 1671 0
45 20241205 181000 835907926 1671 1671 1671 1671 0
46 20241205 180900 835907926 1671 1671 1671 1671 0
47 20241205 180800 835907926 1671 1671 1671 1671 0
48 20241205 180700 835907926 1671 1671 1671 1671 0
49 20241205 180600 835907926 1671 1671 1671 1671 0
50 20241205 180500 835907926 1671 1671 1671 1671 0
51 20241205 180400 835907926 1671 1671 1671 1671 0
52 20241205 180300 835907926 1671 1671 1671 1671 0
53 20241205 180200 835907926 1671 1671 1671 1671 0
54 20241205 180100 835907926 1671 1671 1671 1671 0
55 20241205 180000 835907926 1671 1671 1671 1671 0
56 20241205 175900 835907926 1671 1671 1671 1671 0
57 20241205 175800 835907926 1671 1671 1671 1671 0
58 20241205 175700 835907926 1671 1671 1671 1671 0
59 20241205 175600 835907926 1671 1671 1671 1671 0
60 20241205 175500 835907926 1671 1671 1671 1671 0
61 20241205 175400 835907926 1671 1671 1671 1671 0
62 20241205 175300 835907926 1671 1671 1671 1671 11252
63 20241205 175200 835907926 1671 1671 1671 1671 0
64 20241205 175100 835907926 1671 1671 1671 1671 0
65 20241205 175000 835907926 1671 1671 1671 1671 0
66 20241205 174900 835907926 1671 1671 1671 1671 0
67 20241205 174800 835907926 1671 1671 1671 1671 0
68 20241205 174700 835907926 1671 1671 1671 1671 0
69 20241205 174600 835907926 1671 1671 1671 1671 0
70 20241205 174500 835907926 1671 1671 1671 1671 0
71 20241205 174400 835907926 1671 1671 1671 1671 0
72 20241205 174300 835907926 1671 1671 1671 1671 0
73 20241205 174200 835907926 1671 1671 1671 1671 0
74 20241205 174100 835907926 1671 1671 1671 1671 0
75 20241205 174000 835907926 1671 1671 1671 1671 0
76 20241205 173900 835907926 1671 1671 1671 1671 0
77 20241205 173800 835907926 1671 1671 1671 1671 0
78 20241205 173700 835907926 1671 1671 1671 1671 0
79 20241205 173600 835907926 1671 1671 1671 1671 0
80 20241205 173500 835907926 1671 1671 1671 1671 0
81 20241205 173400 835907926 1671 1671 1671 1671 0
82 20241205 173300 835907926 1671 1671 1671 1671 0
83 20241205 173200 835907926 1671 1671 1671 1671 0
84 20241205 173100 835907926 1671 1671 1671 1671 0
85 20241205 173000 835907926 1671 1671 1671 1671 0
86 20241205 172900 835907926 1671 1671 1671 1671 0
87 20241205 172800 835907926 1671 1671 1671 1671 0
88 20241205 172700 835907926 1671 1671 1671 1671 0
89 20241205 172600 835907926 1671 1671 1671 1671 0
90 20241205 172500 835907926 1671 1671 1671 1671 0
91 20241205 172400 835907926 1671 1671 1671 1671 0
92 20241205 172300 835907926 1671 1671 1671 1671 11252
93 20241205 172200 835907926 1671 1671 1671 1671 0
94 20241205 172100 835907926 1671 1671 1671 1671 0
95 20241205 172000 835907926 1671 1671 1671 1671 0
96 20241205 171900 835907926 1671 1671 1671 1671 0
97 20241205 171800 835907926 1671 1671 1671 1671 0
98 20241205 171700 835907926 1671 1671 1671 1671 0
99 20241205 171600 835907926 1671 1671 1671 1671 0
100 20241205 171500 835907926 1671 1671 1671 1671 0
101 20241205 171400 835907926 1671 1671 1671 1671 0
102 20241205 171300 835907926 1671 1671 1671 1671 0
103 20241205 171200 835907926 1671 1671 1671 1671 0
104 20241205 171100 835907926 1671 1671 1671 1671 0
105 20241205 171000 835907926 1671 1671 1671 1671 0
106 20241205 170900 835907926 1671 1671 1671 1671 0
107 20241205 170800 835907926 1671 1671 1671 1671 0
108 20241205 170700 835907926 1671 1671 1671 1671 0
109 20241205 170600 835907926 1671 1671 1671 1671 0
110 20241205 170500 835907926 1671 1671 1671 1671 0
111 20241205 170400 835907926 1671 1671 1671 1671 0
112 20241205 170300 835907926 1671 1671 1671 1671 0
113 20241205 170200 835907926 1671 1671 1671 1671 0
114 20241205 170100 835907926 1671 1671 1671 1671 0
115 20241205 170000 835907926 1671 1671 1671 1671 0
116 20241205 165900 835907926 1671 1671 1671 1671 0
117 20241205 165800 835907926 1671 1671 1671 1671 0
118 20241205 165700 835907926 1671 1671 1671 1671 0
119 20241205 165600 835907926 1671 1671 1671 1671 0
120 20241205 165500 835907926 1671 1671 1671 1671 0
121 20241205 165400 835907926 1671 1671 1671 1671 0
122 20241205 165300 835907926 1671 1671 1671 1671 11252
123 20241205 165200 835907926 1671 1671 1671 1671 0
124 20241205 165100 835907926 1671 1671 1671 1671 0
125 20241205 165000 835907926 1671 1671 1671 1671 0
126 20241205 164900 835907926 1671 1671 1671 1671 0
127 20241205 164800 835907926 1671 1671 1671 1671 0
128 20241205 164700 835907926 1671 1671 1671 1671 0
129 20241205 164600 835907926 1671 1671 1671 1671 0
130 20241205 164500 835907926 1671 1671 1671 1671 0
131 20241205 164400 835907926 1671 1671 1671 1671 0
132 20241205 164300 835907926 1671 1671 1671 1671 0
133 20241205 164200 835907926 1671 1671 1671 1671 0
134 20241205 164100 835907926 1671 1671 1671 1671 0
135 20241205 164000 835907926 1671 1671 1671 1671 0
136 20241205 163900 835907926 1671 1671 1671 1671 0
137 20241205 163800 835907926 1671 1671 1671 1671 0
138 20241205 163700 835907926 1671 1671 1671 1671 0
139 20241205 163600 835907926 1671 1671 1671 1671 0
140 20241205 163500 835907926 1671 1671 1671 1671 0
141 20241205 163400 835907926 1671 1671 1671 1671 0
142 20241205 163300 835907926 1671 1671 1671 1671 0
143 20241205 163200 835907926 1671 1671 1671 1671 0
144 20241205 163100 835907926 1671 1671 1671 1671 0
145 20241205 163000 835907926 1671 1671 1671 1671 0
146 20241205 162900 835907926 1671 1671 1671 1671 0
147 20241205 162800 835907926 1671 1671 1671 1671 0
148 20241205 162700 835907926 1671 1671 1671 1671 0
149 20241205 162600 835907926 1671 1671 1671 1671 0
150 20241205 162500 835907926 1671 1671 1671 1671 0
151 20241205 162400 835907926 1671 1671 1671 1671 0
152 20241205 162300 835907926 1671 1671 1671 1671 11252
153 20241205 162200 835907926 1671 1671 1671 1671 0
154 20241205 162100 835907926 1671 1671 1671 1671 0
155 20241205 162000 835907926 1671 1671 1671 1671 0
156 20241205 161900 835907926 1671 1671 1671 1671 0
157 20241205 161800 835907926 1671 1671 1671 1671 0
158 20241205 161700 835907926 1671 1671 1671 1671 0
159 20241205 161600 835907926 1671 1671 1671 1671 0
160 20241205 161500 835907926 1671 1671 1671 1671 0
161 20241205 161400 835907926 1671 1671 1671 1671 0
162 20241205 161300 835907926 1671 1671 1671 1671 0
163 20241205 161200 835907926 1671 1671 1671 1671 0
164 20241205 161100 835907926 1671 1671 1671 1671 0
165 20241205 161000 835907926 1671 1671 1671 1671 0
166 20241205 160900 835907926 1671 1671 1671 1671 0
167 20241205 160800 835907926 1671 1671 1671 1671 0
168 20241205 160700 835907926 1671 1671 1671 1671 0
169 20241205 160600 835907926 1671 1671 1671 1671 0
170 20241205 160500 835907926 1671 1671 1671 1671 0
171 20241205 160400 835907926 1671 1671 1671 1671 0
172 20241205 160300 835907926 1671 1671 1671 1671 0
173 20241205 160200 835907926 1671 1671 1671 1671 0
174 20241205 160100 835907926 1671 1671 1671 1671 0
175 20241205 160000 835907926 1671 1671 1671 1671 0
176 20241205 155900 835907926 1671 1671 1671 1671 0
177 20241205 155800 835907926 1671 1671 1671 1671 0
178 20241205 155700 835907926 1671 1671 1671 1671 0
179 20241205 155600 835907926 1671 1671 1671 1671 0
180 20241205 155500 835907926 1671 1671 1671 1671 0
181 20241205 155400 835907926 1671 1671 1671 1671 0
182 20241205 155300 835907926 1671 1671 1671 1671 11252
183 20241205 155200 835907926 1671 1671 1671 1671 0
184 20241205 155100 835907926 1671 1671 1671 1671 0
185 20241205 155000 835907926 1671 1671 1671 1671 0
186 20241205 154900 835907926 1671 1671 1671 1671 0
187 20241205 154800 835907926 1671 1671 1671 1671 0
188 20241205 154700 835907926 1671 1671 1671 1671 0
189 20241205 154600 835907926 1671 1671 1671 1671 0
190 20241205 154500 835907926 1671 1671 1671 1671 0
191 20241205 154400 835907926 1671 1671 1671 1671 0
192 20241205 154300 835907926 1671 1671 1671 1671 0
193 20241205 154200 835907926 1671 1671 1671 1671 0
194 20241205 154100 835907926 1671 1671 1671 1671 0
195 20241205 154000 835907926 1671 1671 1671 1671 0
196 20241205 153900 835907926 1671 1671 1671 1671 0
197 20241205 153800 835907926 1671 1671 1671 1671 0
198 20241205 153700 835907926 1671 1671 1671 1671 0
199 20241205 153600 835907926 1671 1671 1671 1671 0
200 20241205 153500 835907926 1671 1671 1671 1671 0
201 20241205 153400 835907926 1671 1671 1671 1671 0
202 20241205 153300 835907926 1671 1671 1671 1671 0
203 20241205 153200 835907926 1671 1671 1671 1671 0
204 20241205 153100 835907926 1671 1671 1671 1671 0
205 20241205 153000 835907926 1671 1671 1671 1671 11252
206 20241205 152900 817105834 1673 1673 1673 1673 0
207 20241205 152800 817105834 1673 1673 1673 1673 0
208 20241205 152700 817105834 1673 1673 1673 1673 0
209 20241205 152600 817105834 1673 1673 1673 1673 0
210 20241205 152500 817105834 1673 1673 1673 1673 0
211 20241205 152400 817105834 1673 1673 1673 1673 0
212 20241205 152300 817105834 1673 1673 1673 1673 0
213 20241205 152200 817105834 1673 1673 1673 1673 0
214 20241205 152100 817105834 1673 1673 1673 1673 0
215 20241205 152000 817105834 1673 1673 1673 1673 0
216 20241205 151900 817105834 1673 1660 1673 1660 11012
217 20241205 151800 798687836 1672 1670 1672 1660 7304
218 20241205 151700 786481879 1670 1667 1670 1667 600
219 20241205 151600 785480698 1665 1665 1665 1665 1257
220 20241205 151500 783387793 1667 1660 1667 1660 5800
221 20241205 151400 773725470 1660 1660 1660 1660 0
222 20241205 151300 773725470 1660 1660 1660 1660 5005
223 20241205 151200 765417170 1660 1651 1660 1651 36000
224 20241205 151100 705814675 1645 1654 1654 1645 4125
225 20241205 151000 699002356 1655 1665 1665 1655 5613
226 20241205 150900 689691696 1665 1665 1665 1665 1411
227 20241205 150800 687342381 1674 1674 1674 1674 2000
228 20241205 150700 683994381 1675 1673 1675 1673 7001
229 20241205 150600 672274515 1667 1667 1667 1665 5322
230 20241205 150500 663405303 1676 1676 1676 1676 955
231 20241205 150400 661804723 1677 1677 1677 1677 158
232 20241205 150300 661539757 1677 1673 1680 1673 15531
233 20241205 150200 635514408 1673 1669 1674 1669 4695
234 20241205 150100 627662586 1669 1660 1669 1660 302
235 20241205 150000 627158557 1660 1660 1660 1660 1020
236 20241205 145900 625465357 1660 1660 1660 1660 1797
237 20241205 145800 622482337 1669 1668 1669 1668 7000
238 20241205 145700 610799353 1668 1668 1668 1668 2052
239 20241205 145600 607376617 1668 1672 1672 1668 1766
240 20241205 145500 604427497 1675 1675 1675 1675 0
241 20241205 145400 604427497 1675 1675 1675 1672 5795
242 20241205 145300 594721757 1675 1666 1675 1666 15842
243 20241205 145200 568253311 1667 1666 1667 1666 6000
244 20241205 145100 558255781 1666 1658 1666 1658 7580
245 20241205 145000 545639025 1659 1656 1659 1656 1804
246 20241205 144900 542649647 1656 1654 1656 1641 2400
247 20241205 144800 538679803 1655 1654 1655 1654 1300
248 20241205 144700 536528803 1654 1655 1655 1654 3600
249 20241205 144600 530571303 1655 1652 1655 1652 1880
250 20241205 144500 527462752 1652 1651 1652 1649 1601
251 20241205 144400 524818918 1651 1640 1651 1640 2150
252 20241205 144300 521271918 1654 1654 1654 1654 0
253 20241205 144200 521271918 1654 1654 1654 1654 1
254 20241205 144100 521270264 1640 1649 1665 1638 29126
255 20241205 144000 473275695 1644 1644 1644 1644 1000
256 20241205 143900 471631695 1642 1642 1642 1642 0
257 20241205 143800 471631695 1642 1642 1642 1642 0
258 20241205 143700 471631695 1642 1642 1642 1642 0
259 20241205 143600 471631695 1642 1642 1642 1642 0
260 20241205 143500 471631695 1642 1642 1642 1642 0
261 20241205 143400 471631695 1642 1643 1643 1642 148
262 20241205 143300 471388533 1643 1645 1645 1643 7437
263 20241205 143200 459165632 1646 1651 1651 1646 7994
264 20241205 143100 445978977 1652 1652 1662 1652 414
265 20241205 143000 445294979 1652 1652 1652 1652 0
266 20241205 142900 445294979 1652 1655 1655 1652 1000
267 20241205 142800 443641890 1665 1665 1665 1665 0
268 20241205 142700 443641890 1665 1665 1665 1665 0
269 20241205 142600 443641890 1665 1665 1665 1655 828
270 20241205 142500 442271235 1658 1658 1658 1658 44
271 20241205 142400 442198283 1658 1658 1658 1658 862
272 20241205 142300 440769087 1658 1658 1658 1658 0
273 20241205 142200 440769087 1658 1658 1658 1658 0
274 20241205 142100 440769087 1658 1659 1659 1658 3041
275 20241205 142000 435726109 1658 1658 1658 1658 306
276 20241205 141900 435218761 1658 1658 1658 1658 0
277 20241205 141800 435218761 1658 1658 1658 1658 0
278 20241205 141700 435218761 1658 1658 1658 1658 0
279 20241205 141600 435218761 1658 1658 1658 1658 0
280 20241205 141500 435218761 1658 1658 1658 1658 10
281 20241205 141400 435202181 1669 1669 1669 1669 5
282 20241205 141300 435193836 1669 1669 1669 1669 0
283 20241205 141200 435193836 1669 1669 1669 1669 35
284 20241205 141100 435135421 1670 1666 1670 1666 3010
285 20241205 141000 430115233 1667 1667 1667 1667 0
286 20241205 140900 430115233 1667 1667 1667 1667 0
287 20241205 140800 430115233 1667 1663 1668 1663 5499
288 20241205 140700 420956293 1665 1662 1665 1662 2000
289 20241205 140600 417629435 1662 1662 1662 1662 316
290 20241205 140500 417104243 1661 1661 1661 1661 0
291 20241205 140400 417104243 1661 1660 1661 1660 1014
292 20241205 140300 415420504 1660 1660 1660 1660 395
293 20241205 140200 414764804 1660 1660 1661 1660 4526
294 20241205 140100 407251643 1659 1650 1660 1650 1411
295 20241205 140000 404913397 1650 1660 1660 1650 31
296 20241205 135900 404862237 1660 1660 1660 1660 2404
297 20241205 135800 400871597 1660 1660 1660 1660 13
298 20241205 135700 400850017 1660 1660 1660 1660 0
299 20241205 135600 400850017 1660 1660 1660 1660 602
300 20241205 135500 399850697 1660 1654 1660 1654 5741
301 20241205 135400 390326850 1655 1655 1655 1655 0
302 20241205 135300 390326850 1655 1656 1657 1655 4780
303 20241205 135200 382411000 1655 1654 1655 1653 6007
304 20241205 135100 372473714 1655 1655 1655 1655 0
305 20241205 135000 372473714 1655 1655 1655 1655 0
306 20241205 134900 372473714 1655 1655 1655 1655 784
307 20241205 134800 371176194 1655 1654 1655 1654 1739
308 20241205 134700 368298226 1655 1655 1655 1655 1000
309 20241205 134600 366643226 1655 1655 1655 1655 0
310 20241205 134500 366643226 1655 1645 1655 1644 801
311 20241205 134400 365326294 1644 1653 1655 1644 3096
312 20241205 134300 360212935 1647 1647 1647 1647 23
313 20241205 134200 360175054 1647 1647 1655 1647 2473
314 20241205 134100 356087912 1648 1648 1648 1648 122
315 20241205 134000 355886856 1651 1650 1651 1650 6592
316 20241205 133900 345008834 1647 1637 1647 1637 15458
317 20241205 133800 319627919 1632 1632 1632 1632 0
318 20241205 133700 319627919 1632 1625 1632 1625 461
319 20241205 133600 318875574 1630 1630 1630 1630 21
320 20241205 133500 318841344 1630 1630 1630 1630 0
321 20241205 133400 318841344 1630 1630 1630 1630 5
322 20241205 133300 318833194 1633 1633 1633 1633 0
323 20241205 133200 318833194 1633 1633 1633 1633 0
324 20241205 133100 318833194 1633 1633 1633 1633 0
325 20241205 133000 318833194 1633 1633 1633 1633 0
326 20241205 132900 318833194 1633 1633 1633 1633 0
327 20241205 132800 318833194 1633 1633 1633 1633 612
328 20241205 132700 317833798 1633 1633 1633 1633 1041
329 20241205 132600 316133845 1633 1633 1633 1633 0
330 20241205 132500 316133845 1633 1633 1633 1633 0
331 20241205 132400 316133845 1633 1633 1633 1633 0
332 20241205 132300 316133845 1633 1633 1633 1633 0
333 20241205 132200 316133845 1633 1633 1633 1633 100
334 20241205 132100 315970545 1633 1633 1633 1633 0
335 20241205 132000 315970545 1633 1636 1637 1633 6990
336 20241205 131900 304547102 1635 1635 1635 1635 528
337 20241205 131800 303683822 1634 1633 1634 1633 966
338 20241205 131700 302106303 1633 1633 1633 1633 1
339 20241205 131600 302104670 1633 1633 1633 1633 1
340 20241205 131500 302103037 1620 1620 1620 1620 100
341 20241205 131400 301941037 1633 1633 1633 1633 0
342 20241205 131300 301941037 1633 1626 1633 1626 963
343 20241205 131200 300373263 1620 1620 1620 1620 0
344 20241205 131100 300373263 1620 1620 1620 1620 0
345 20241205 131000 300373263 1620 1620 1620 1620 5008
346 20241205 130900 292260303 1620 1620 1620 1620 0
347 20241205 130800 292260303 1620 1620 1620 1620 92
348 20241205 130700 292111263 1620 1620 1620 1620 0
349 20241205 130600 292111263 1620 1620 1620 1620 17
350 20241205 130500 292083723 1620 1620 1620 1620 5
351 20241205 130400 292075623 1626 1626 1626 1626 20
352 20241205 130300 292043103 1620 1620 1620 1620 0
353 20241205 130200 292043103 1620 1620 1620 1620 1
354 20241205 130100 292041483 1624 1624 1624 1624 165
355 20241205 130000 291773523 1624 1624 1624 1624 0
356 20241205 125900 291773523 1624 1624 1624 1624 1
357 20241205 125800 291771899 1626 1624 1626 1624 129
358 20241205 125700 291562215 1625 1625 1625 1625 1
359 20241205 125600 291560590 1625 1613 1625 1613 566
360 20241205 125500 290640852 1611 1611 1611 1611 0
361 20241205 125400 290640852 1611 1611 1611 1611 0
362 20241205 125300 290640852 1611 1611 1611 1611 0
363 20241205 125200 290640852 1611 1611 1611 1611 1
364 20241205 125100 290639241 1610 1610 1610 1610 0
365 20241205 125000 290639241 1610 1610 1610 1610 0
366 20241205 124900 290639241 1610 1610 1610 1610 0
367 20241205 124800 290639241 1610 1610 1610 1610 0
368 20241205 124700 290639241 1610 1610 1610 1610 0
369 20241205 124600 290639241 1610 1610 1610 1610 0
370 20241205 124500 290639241 1610 1610 1610 1610 0
371 20241205 124400 290639241 1610 1610 1610 1610 0
372 20241205 124300 290639241 1610 1610 1610 1610 0
373 20241205 124200 290639241 1610 1610 1610 1610 0
374 20241205 124100 290639241 1610 1610 1610 1610 0
375 20241205 124000 290639241 1610 1610 1610 1610 0
376 20241205 123900 290639241 1610 1610 1610 1610 0
377 20241205 123800 290639241 1610 1610 1610 1610 0
378 20241205 123700 290639241 1610 1610 1610 1610 0
379 20241205 123600 290639241 1610 1610 1610 1610 0
380 20241205 123500 290639241 1610 1610 1610 1610 0
381 20241205 123400 290639241 1610 1610 1610 1610 0
382 20241205 123300 290639241 1610 1610 1610 1610 1
383 20241205 123200 290637631 1624 1624 1624 1624 0
384 20241205 123100 290637631 1624 1624 1624 1624 2271
385 20241205 123000 286949527 1624 1615 1624 1615 2782
386 20241205 122900 282433822 1617 1611 1617 1611 2293
387 20241205 122800 278730733 1610 1603 1610 1603 5000
388 20241205 122700 270681433 1602 1602 1602 1602 0
389 20241205 122600 270681433 1602 1602 1602 1602 0
390 20241205 122500 270681433 1602 1602 1602 1602 0
391 20241205 122400 270681433 1602 1602 1602 1602 1
392 20241205 122300 270679831 1614 1614 1614 1614 0
393 20241205 122200 270679831 1614 1614 1614 1614 0
394 20241205 122100 270679831 1614 1614 1614 1614 3
395 20241205 122000 270674989 1601 1601 1601 1601 301
396 20241205 121900 270193088 1617 1617 1617 1617 0
397 20241205 121800 270193088 1617 1617 1617 1617 1
398 20241205 121700 270191471 1602 1602 1602 1602 1
399 20241205 121600 270189869 1602 1602 1602 1602 0
400 20241205 121500 270189869 1602 1600 1602 1600 752
401 20241205 121400 268985177 1599 1599 1599 1599 0
402 20241205 121300 268985177 1599 1599 1599 1599 0
403 20241205 121200 268985177 1599 1599 1599 1599 2
404 20241205 121100 268981979 1598 1598 1598 1598 0
405 20241205 121000 268981979 1598 1598 1598 1598 119
406 20241205 120900 268791817 1597 1598 1598 1597 87
407 20241205 120800 268652877 1598 1598 1598 1598 79
408 20241205 120700 268526635 1598 1598 1598 1598 1
409 20241205 120600 268525037 1595 1592 1595 1592 823
410 20241205 120500 267213300 1591 1591 1591 1591 0
411 20241205 120400 267213300 1591 1591 1591 1591 0
412 20241205 120300 267213300 1591 1591 1591 1591 0
413 20241205 120200 267213300 1591 1591 1591 1591 1
414 20241205 120100 267211709 1595 1594 1595 1594 1190
415 20241205 120000 265313849 1591 1591 1591 1591 103
416 20241205 115900 265149976 1590 1590 1590 1590 0
417 20241205 115800 265149976 1590 1591 1591 1590 126
418 20241205 115700 264949596 1598 1598 1598 1598 0
419 20241205 115600 264949596 1598 1598 1598 1598 0
420 20241205 115500 264949596 1598 1598 1598 1598 0
421 20241205 115400 264949596 1598 1598 1598 1598 0
422 20241205 115300 264949596 1598 1598 1598 1598 0
423 20241205 115200 264949596 1598 1598 1598 1598 57
424 20241205 115100 264858510 1598 1598 1598 1598 10
425 20241205 115000 264842530 1598 1598 1598 1598 149
426 20241205 114900 264604428 1590 1590 1590 1590 0
427 20241205 114800 264604428 1590 1592 1592 1590 5545
428 20241205 114700 255784382 1602 1602 1602 1591 5
429 20241205 114600 255776383 1602 1602 1602 1602 0
430 20241205 114500 255776383 1602 1602 1602 1602 0
431 20241205 114400 255776383 1602 1602 1602 1602 3
432 20241205 114300 255771577 1602 1598 1602 1598 12
433 20241205 114200 255752393 1591 1591 1591 1591 0
434 20241205 114100 255752393 1591 1591 1591 1591 0
435 20241205 114000 255752393 1591 1591 1591 1591 0
436 20241205 113900 255752393 1591 1591 1591 1591 60
437 20241205 113800 255656933 1591 1591 1591 1591 0
438 20241205 113700 255656933 1591 1591 1591 1591 0
439 20241205 113600 255656933 1591 1591 1591 1591 0
440 20241205 113500 255656933 1591 1591 1591 1591 0
441 20241205 113400 255656933 1591 1591 1591 1591 1
442 20241205 113300 255655342 1591 1591 1591 1591 300
443 20241205 113200 255178042 1591 1591 1591 1591 1
444 20241205 113100 255176451 1598 1598 1598 1598 1
445 20241205 113000 255174853 1600 1600 1600 1600 0
446 20241205 112900 255174853 1600 1600 1600 1600 30
447 20241205 112800 255126853 1600 1600 1600 1600 0
448 20241205 112700 255126853 1600 1600 1600 1600 0
449 20241205 112600 255126853 1600 1600 1600 1600 0
450 20241205 112500 255126853 1600 1600 1600 1600 0
451 20241205 112400 255126853 1600 1600 1600 1600 0
452 20241205 112300 255126853 1600 1600 1600 1600 0
453 20241205 112200 255126853 1600 1600 1600 1600 0
454 20241205 112100 255126853 1600 1600 1600 1600 0
455 20241205 112000 255126853 1600 1600 1600 1600 0
456 20241205 111900 255126853 1600 1589 1600 1589 41
457 20241205 111800 255061693 1600 1600 1600 1600 0
458 20241205 111700 255061693 1600 1600 1600 1600 400
459 20241205 111600 254421693 1600 1600 1600 1600 101
460 20241205 111500 254260093 1589 1589 1589 1589 574
461 20241205 111400 253348007 1600 1600 1600 1600 0
462 20241205 111300 253348007 1600 1600 1600 1600 0
463 20241205 111200 253348007 1600 1600 1600 1600 0
464 20241205 111100 253348007 1600 1600 1600 1600 11
465 20241205 111000 253330407 1600 1600 1600 1600 1
466 20241205 110900 253328807 1589 1589 1589 1589 0
467 20241205 110800 253328807 1589 1589 1589 1589 0
468 20241205 110700 253328807 1589 1589 1589 1589 1200
469 20241205 110600 251422007 1589 1589 1589 1589 893
470 20241205 110500 250003030 1589 1589 1589 1589 0
471 20241205 110400 250003030 1589 1589 1589 1589 123
472 20241205 110300 249807583 1589 1589 1589 1589 0
473 20241205 110200 249807583 1589 1589 1589 1589 0
474 20241205 110100 249807583 1589 1589 1589 1589 0
475 20241205 110000 249807583 1589 1589 1589 1589 0
476 20241205 105900 249807583 1589 1600 1600 1589 115
477 20241205 105800 249624738 1600 1600 1600 1600 0
478 20241205 105700 249624738 1600 1600 1600 1600 0
479 20241205 105600 249624738 1600 1600 1600 1600 1
480 20241205 105500 249623138 1589 1589 1589 1589 0
481 20241205 105400 249623138 1589 1589 1589 1589 69
482 20241205 105300 249513497 1600 1600 1600 1600 20
483 20241205 105200 249481497 1589 1596 1596 1589 8749
484 20241205 105100 235555815 1596 1595 1596 1595 586
485 20241205 105000 234620645 1596 1596 1596 1596 300
486 20241205 104900 234141845 1603 1603 1603 1603 0
487 20241205 104800 234141845 1603 1603 1603 1603 0
488 20241205 104700 234141845 1603 1603 1603 1603 0
489 20241205 104600 234141845 1603 1596 1603 1596 165
490 20241205 104500 233878498 1596 1596 1596 1596 874
491 20241205 104400 232483594 1596 1596 1596 1596 0
492 20241205 104300 232483594 1596 1596 1596 1596 80
493 20241205 104200 232355914 1596 1596 1596 1596 3
494 20241205 104100 232351126 1596 1595 1596 1595 426
495 20241205 104000 231671640 1596 1597 1597 1595 1170
496 20241205 103900 229803827 1599 1599 1599 1599 0
497 20241205 103800 229803827 1599 1599 1599 1599 0
498 20241205 103700 229803827 1599 1600 1600 1599 2455
499 20241205 103600 225875861 1600 1600 1600 1594 942
500 20241205 103500 224373107 1600 1600 1600 1600 0
501 20241205 103400 224373107 1600 1600 1600 1600 200
502 20241205 103300 224053107 1599 1593 1599 1593 8
503 20241205 103200 224040357 1593 1593 1600 1593 7
504 20241205 103100 224029199 1599 1599 1599 1599 383
505 20241205 103000 223416782 1592 1593 1593 1592 1242
506 20241205 102900 221438648 1593 1593 1593 1593 0
507 20241205 102800 221438648 1593 1593 1593 1593 264
508 20241205 102700 221018096 1599 1600 1600 1599 1859
509 20241205 102600 218043697 1600 1600 1600 1600 68
510 20241205 102500 217934897 1600 1600 1600 1600 0
511 20241205 102400 217934897 1600 1600 1600 1600 0
512 20241205 102300 217934897 1600 1603 1603 1600 7291
513 20241205 102200 206263031 1603 1603 1603 1603 438
514 20241205 102100 205560917 1603 1603 1603 1603 0
515 20241205 102000 205560917 1603 1603 1603 1603 1087
516 20241205 101900 203818456 1603 1603 1603 1603 0
517 20241205 101800 203818456 1603 1603 1603 1603 1213
518 20241205 101700 201874017 1602 1602 1602 1602 0
519 20241205 101600 201874017 1602 1602 1602 1602 1
520 20241205 101500 201872415 1612 1612 1612 1612 1
521 20241205 101400 201870803 1602 1604 1604 1602 1996
522 20241205 101300 198671549 1605 1605 1605 1605 1190
523 20241205 101200 196761599 1613 1613 1613 1613 70
524 20241205 101100 196648689 1615 1615 1615 1615 0
525 20241205 101000 196648689 1615 1615 1615 1615 0
526 20241205 100900 196648689 1615 1605 1615 1605 1801
527 20241205 100800 193758074 1605 1605 1605 1605 161
528 20241205 100700 193499669 1607 1607 1607 1605 617
529 20241205 100600 192509021 1606 1606 1606 1606 0
530 20241205 100500 192509021 1606 1606 1606 1606 0
531 20241205 100400 192509021 1606 1606 1606 1606 0
532 20241205 100300 192509021 1606 1606 1606 1606 0
533 20241205 100200 192509021 1606 1610 1610 1606 2562
534 20241205 100100 188386000 1610 1611 1611 1610 1000
535 20241205 100000 186775086 1611 1611 1611 1611 0
536 20241205 095900 186775086 1611 1611 1611 1611 0
537 20241205 095800 186775086 1611 1611 1611 1611 0
538 20241205 095700 186775086 1611 1611 1611 1611 100
539 20241205 095600 186613986 1620 1620 1620 1620 0
540 20241205 095500 186613986 1620 1620 1620 1620 1000
541 20241205 095400 184993986 1620 1611 1620 1611 307
542 20241205 095300 184496709 1610 1611 1611 1610 2000
543 20241205 095200 181275709 1610 1610 1610 1610 1
544 20241205 095100 181274099 1611 1611 1611 1611 600
545 20241205 095000 180307499 1610 1611 1611 1610 1033
546 20241205 094900 178643378 1611 1610 1612 1610 3763
547 20241205 094800 172581178 1619 1624 1624 1619 1739
548 20241205 094700 169763261 1634 1634 1634 1634 0
549 20241205 094600 169763261 1634 1634 1634 1634 118
550 20241205 094500 169570449 1634 1634 1634 1634 350
551 20241205 094400 168998549 1634 1634 1634 1634 7
552 20241205 094300 168987111 1634 1634 1634 1634 41
553 20241205 094200 168920117 1634 1633 1634 1633 1110
554 20241205 094100 167106378 1634 1632 1634 1632 1625
555 20241205 094000 164452842 1633 1622 1633 1622 449
556 20241205 093900 163722552 1622 1622 1622 1622 1
557 20241205 093800 163720930 1622 1622 1622 1609 73
558 20241205 093700 163603239 1609 1609 1609 1609 0
559 20241205 093600 163603239 1609 1609 1609 1609 0
560 20241205 093500 163603239 1609 1609 1622 1609 305
561 20241205 093400 163112091 1609 1609 1609 1609 0
562 20241205 093300 163112091 1609 1622 1622 1609 5
563 20241205 093200 163103994 1609 1609 1609 1609 181
564 20241205 093100 162812765 1609 1600 1609 1593 1113
565 20241205 093000 161035939 1600 1600 1600 1600 1334
566 20241205 092900 158901539 1600 1600 1600 1600 1035
567 20241205 092800 157245539 1600 1600 1600 1600 10
568 20241205 092700 157229539 1600 1590 1600 1590 1215
569 20241205 092600 155291439 1591 1591 1591 1591 1246
570 20241205 092500 153309053 1590 1600 1600 1590 741
571 20241205 092400 152123583 1600 1596 1600 1596 1938
572 20241205 092300 149028783 1600 1597 1600 1596 1603
573 20241205 092200 146465895 1600 1608 1608 1600 3872
574 20241205 092100 140256099 1608 1608 1608 1608 1011
575 20241205 092000 138630411 1608 1608 1608 1608 748
576 20241205 091900 137427627 1619 1619 1619 1608 3217
577 20241205 091800 132246290 1622 1633 1633 1620 10602
578 20241205 091700 114983281 1642 1641 1642 1641 1573
579 20241205 091600 112400608 1642 1642 1642 1642 0
580 20241205 091500 112400608 1642 1643 1643 1642 141
581 20241205 091400 112168955 1642 1640 1642 1633 591
582 20241205 091300 111198666 1633 1634 1634 1633 2035
583 20241205 091200 107874511 1634 1643 1644 1634 2301
584 20241205 091100 104107697 1644 1634 1644 1634 331
585 20241205 091000 103566833 1634 1634 1634 1634 1030
586 20241205 090900 101883813 1634 1645 1645 1634 12
587 20241205 090800 101864194 1634 1634 1634 1634 100
588 20241205 090700 101700794 1634 1634 1636 1634 667
589 20241205 090600 100610372 1634 1650 1651 1634 2872
590 20241205 090500 95884401 1650 1669 1670 1650 3427
591 20241205 090400 90190070 1670 1664 1671 1664 8930
592 20241205 090300 75290384 1656 1669 1669 1656 2013
593 20241205 090200 71953286 1669 1670 1688 1669 16266
594 20241205 090100 44699326 1669 1642 1670 1638 22066
595 20241205 090000 8062051 1633 1643 1643 1633 4907