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

649
066790/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194700,1244869456,1192,1192,1192,1192,16754
20241205,194600,1244869456,1192,1192,1192,1192,0
20241205,194500,1244869456,1192,1192,1192,1192,0
20241205,194400,1244869456,1192,1192,1192,1192,0
20241205,194300,1244869456,1192,1192,1192,1192,0
20241205,194200,1244869456,1192,1192,1192,1192,0
20241205,194100,1244869456,1192,1192,1192,1192,0
20241205,194000,1244869456,1192,1192,1192,1192,0
20241205,193900,1244869456,1192,1192,1192,1192,0
20241205,193800,1244869456,1192,1192,1192,1192,0
20241205,193700,1244869456,1192,1192,1192,1192,0
20241205,193600,1244869456,1192,1192,1192,1192,0
20241205,193500,1244869456,1192,1192,1192,1192,0
20241205,193400,1244869456,1192,1192,1192,1192,0
20241205,193300,1244869456,1192,1192,1192,1192,0
20241205,193200,1244869456,1192,1192,1192,1192,0
20241205,193100,1244869456,1192,1192,1192,1192,0
20241205,193000,1244869456,1192,1192,1192,1192,0
20241205,192900,1244869456,1192,1192,1192,1192,0
20241205,192800,1244869456,1192,1192,1192,1192,0
20241205,192700,1244869456,1192,1192,1192,1192,0
20241205,192600,1244869456,1192,1192,1192,1192,0
20241205,192500,1244869456,1192,1192,1192,1192,0
20241205,192400,1244869456,1192,1192,1192,1192,0
20241205,192300,1244869456,1192,1192,1192,1192,0
20241205,192200,1244869456,1192,1192,1192,1192,0
20241205,192100,1244869456,1192,1192,1192,1192,0
20241205,192000,1244869456,1192,1192,1192,1192,0
20241205,191900,1244869456,1192,1192,1192,1192,0
20241205,191800,1244869456,1192,1192,1192,1192,0
20241205,191700,1244869456,1192,1192,1192,1192,16754
20241205,191600,1244869456,1192,1192,1192,1192,0
20241205,191500,1244869456,1192,1192,1192,1192,0
20241205,191400,1244869456,1192,1192,1192,1192,0
20241205,191300,1244869456,1192,1192,1192,1192,0
20241205,191200,1244869456,1192,1192,1192,1192,0
20241205,191100,1244869456,1192,1192,1192,1192,0
20241205,191000,1244869456,1192,1192,1192,1192,0
20241205,190900,1244869456,1192,1192,1192,1192,0
20241205,190800,1244869456,1192,1192,1192,1192,0
20241205,190700,1244869456,1192,1192,1192,1192,0
20241205,190600,1244869456,1192,1192,1192,1192,0
20241205,190500,1244869456,1192,1192,1192,1192,0
20241205,190400,1244869456,1192,1192,1192,1192,0
20241205,190300,1244869456,1192,1192,1192,1192,0
20241205,190200,1244869456,1192,1192,1192,1192,0
20241205,190100,1244869456,1192,1192,1192,1192,0
20241205,190000,1244869456,1192,1192,1192,1192,0
20241205,185900,1244869456,1192,1192,1192,1192,0
20241205,185800,1244869456,1192,1192,1192,1192,0
20241205,185700,1244869456,1192,1192,1192,1192,0
20241205,185600,1244869456,1192,1192,1192,1192,0
20241205,185500,1244869456,1192,1192,1192,1192,0
20241205,185400,1244869456,1192,1192,1192,1192,0
20241205,185300,1244869456,1192,1192,1192,1192,0
20241205,185200,1244869456,1192,1192,1192,1192,0
20241205,185100,1244869456,1192,1192,1192,1192,0
20241205,185000,1244869456,1192,1192,1192,1192,0
20241205,184900,1244869456,1192,1192,1192,1192,0
20241205,184800,1244869456,1192,1192,1192,1192,0
20241205,184700,1244869456,1192,1192,1192,1192,16754
20241205,184600,1244869456,1192,1192,1192,1192,0
20241205,184500,1244869456,1192,1192,1192,1192,0
20241205,184400,1244869456,1192,1192,1192,1192,0
20241205,184300,1244869456,1192,1192,1192,1192,0
20241205,184200,1244869456,1192,1192,1192,1192,0
20241205,184100,1244869456,1192,1192,1192,1192,0
20241205,184000,1244869456,1192,1192,1192,1192,0
20241205,183900,1244869456,1192,1192,1192,1192,0
20241205,183800,1244869456,1192,1192,1192,1192,0
20241205,183700,1244869456,1192,1192,1192,1192,0
20241205,183600,1244869456,1192,1192,1192,1192,0
20241205,183500,1244869456,1192,1192,1192,1192,0
20241205,183400,1244869456,1192,1192,1192,1192,0
20241205,183300,1244869456,1192,1192,1192,1192,0
20241205,183200,1244869456,1192,1192,1192,1192,0
20241205,183100,1244869456,1192,1192,1192,1192,0
20241205,183000,1244869456,1192,1192,1192,1192,0
20241205,182900,1244869456,1192,1192,1192,1192,0
20241205,182800,1244869456,1192,1192,1192,1192,0
20241205,182700,1244869456,1192,1192,1192,1192,0
20241205,182600,1244869456,1192,1192,1192,1192,0
20241205,182500,1244869456,1192,1192,1192,1192,0
20241205,182400,1244869456,1192,1192,1192,1192,0
20241205,182300,1244869456,1192,1192,1192,1192,0
20241205,182200,1244869456,1192,1192,1192,1192,0
20241205,182100,1244869456,1192,1192,1192,1192,0
20241205,182000,1244869456,1192,1192,1192,1192,0
20241205,181900,1244869456,1192,1192,1192,1192,0
20241205,181800,1244869456,1192,1192,1192,1192,0
20241205,181700,1244869456,1192,1192,1192,1192,16754
20241205,181600,1244869456,1192,1192,1192,1192,0
20241205,181500,1244869456,1192,1192,1192,1192,0
20241205,181400,1244869456,1192,1192,1192,1192,0
20241205,181300,1244869456,1192,1192,1192,1192,0
20241205,181200,1244869456,1192,1192,1192,1192,0
20241205,181100,1244869456,1192,1192,1192,1192,0
20241205,181000,1244869456,1192,1192,1192,1192,0
20241205,180900,1244869456,1192,1192,1192,1192,0
20241205,180800,1244869456,1192,1192,1192,1192,0
20241205,180700,1244869456,1192,1192,1192,1192,0
20241205,180600,1244869456,1192,1192,1192,1192,0
20241205,180500,1244869456,1192,1192,1192,1192,0
20241205,180400,1244869456,1192,1192,1192,1192,0
20241205,180300,1244869456,1192,1192,1192,1192,0
20241205,180200,1244869456,1192,1192,1192,1192,0
20241205,180100,1244869456,1192,1192,1192,1192,0
20241205,180000,1244869456,1192,1192,1192,1192,0
20241205,175900,1244869456,1192,1192,1192,1192,0
20241205,175800,1244869456,1192,1192,1192,1192,0
20241205,175700,1244869456,1192,1192,1192,1192,0
20241205,175600,1244869456,1192,1192,1192,1192,0
20241205,175500,1244869456,1192,1192,1192,1192,0
20241205,175400,1244869456,1192,1192,1192,1192,0
20241205,175300,1244869456,1192,1192,1192,1192,0
20241205,175200,1244869456,1192,1192,1192,1192,0
20241205,175100,1244869456,1192,1192,1192,1192,0
20241205,175000,1244869456,1192,1192,1192,1192,0
20241205,174900,1244869456,1192,1192,1192,1192,0
20241205,174800,1244869456,1192,1192,1192,1192,0
20241205,174700,1244869456,1192,1192,1192,1192,16754
20241205,174600,1244869456,1192,1192,1192,1192,0
20241205,174500,1244869456,1192,1192,1192,1192,0
20241205,174400,1244869456,1192,1192,1192,1192,0
20241205,174300,1244869456,1192,1192,1192,1192,0
20241205,174200,1244869456,1192,1192,1192,1192,0
20241205,174100,1244869456,1192,1192,1192,1192,0
20241205,174000,1244869456,1192,1192,1192,1192,0
20241205,173900,1244869456,1192,1192,1192,1192,0
20241205,173800,1244869456,1192,1192,1192,1192,0
20241205,173700,1244869456,1192,1192,1192,1192,0
20241205,173600,1244869456,1192,1192,1192,1192,0
20241205,173500,1244869456,1192,1192,1192,1192,0
20241205,173400,1244869456,1192,1192,1192,1192,0
20241205,173300,1244869456,1192,1192,1192,1192,0
20241205,173200,1244869456,1192,1192,1192,1192,0
20241205,173100,1244869456,1192,1192,1192,1192,0
20241205,173000,1244869456,1192,1192,1192,1192,0
20241205,172900,1244869456,1192,1192,1192,1192,0
20241205,172800,1244869456,1192,1192,1192,1192,0
20241205,172700,1244869456,1192,1192,1192,1192,0
20241205,172600,1244869456,1192,1192,1192,1192,0
20241205,172500,1244869456,1192,1192,1192,1192,0
20241205,172400,1244869456,1192,1192,1192,1192,0
20241205,172300,1244869456,1192,1192,1192,1192,0
20241205,172200,1244869456,1192,1192,1192,1192,0
20241205,172100,1244869456,1192,1192,1192,1192,0
20241205,172000,1244869456,1192,1192,1192,1192,0
20241205,171900,1244869456,1192,1192,1192,1192,0
20241205,171800,1244869456,1192,1192,1192,1192,0
20241205,171700,1244869456,1192,1192,1192,1192,16754
20241205,171600,1244869456,1192,1192,1192,1192,0
20241205,171500,1244869456,1192,1192,1192,1192,0
20241205,171400,1244869456,1192,1192,1192,1192,0
20241205,171300,1244869456,1192,1192,1192,1192,0
20241205,171200,1244869456,1192,1192,1192,1192,0
20241205,171100,1244869456,1192,1192,1192,1192,0
20241205,171000,1244869456,1192,1192,1192,1192,0
20241205,170900,1244869456,1192,1192,1192,1192,0
20241205,170800,1244869456,1192,1192,1192,1192,0
20241205,170700,1244869456,1192,1192,1192,1192,0
20241205,170600,1244869456,1192,1192,1192,1192,0
20241205,170500,1244869456,1192,1192,1192,1192,0
20241205,170400,1244869456,1192,1192,1192,1192,0
20241205,170300,1244869456,1192,1192,1192,1192,0
20241205,170200,1244869456,1192,1192,1192,1192,0
20241205,170100,1244869456,1192,1192,1192,1192,0
20241205,170000,1244869456,1192,1192,1192,1192,0
20241205,165900,1244869456,1192,1192,1192,1192,0
20241205,165800,1244869456,1192,1192,1192,1192,0
20241205,165700,1244869456,1192,1192,1192,1192,0
20241205,165600,1244869456,1192,1192,1192,1192,0
20241205,165500,1244869456,1192,1192,1192,1192,0
20241205,165400,1244869456,1192,1192,1192,1192,0
20241205,165300,1244869456,1192,1192,1192,1192,0
20241205,165200,1244869456,1192,1192,1192,1192,0
20241205,165100,1244869456,1192,1192,1192,1192,0
20241205,165000,1244869456,1192,1192,1192,1192,0
20241205,164900,1244869456,1192,1192,1192,1192,0
20241205,164800,1244869456,1192,1192,1192,1192,0
20241205,164700,1244869456,1192,1192,1192,1192,16754
20241205,164600,1244869456,1192,1192,1192,1192,0
20241205,164500,1244869456,1192,1192,1192,1192,0
20241205,164400,1244869456,1192,1192,1192,1192,0
20241205,164300,1244869456,1192,1192,1192,1192,0
20241205,164200,1244869456,1192,1192,1192,1192,0
20241205,164100,1244869456,1192,1192,1192,1192,0
20241205,164000,1244869456,1192,1192,1192,1192,0
20241205,163900,1244869456,1192,1192,1192,1192,0
20241205,163800,1244869456,1192,1192,1192,1192,0
20241205,163700,1244869456,1192,1192,1192,1192,0
20241205,163600,1244869456,1192,1192,1192,1192,0
20241205,163500,1244869456,1192,1192,1192,1192,0
20241205,163400,1244869456,1192,1192,1192,1192,0
20241205,163300,1244869456,1192,1192,1192,1192,0
20241205,163200,1244869456,1192,1192,1192,1192,0
20241205,163100,1244869456,1192,1192,1192,1192,0
20241205,163000,1244869456,1192,1192,1192,1192,0
20241205,162900,1244869456,1192,1192,1192,1192,0
20241205,162800,1244869456,1192,1192,1192,1192,0
20241205,162700,1244869456,1192,1192,1192,1192,0
20241205,162600,1244869456,1192,1192,1192,1192,0
20241205,162500,1244869456,1192,1192,1192,1192,0
20241205,162400,1244869456,1192,1192,1192,1192,0
20241205,162300,1244869456,1192,1192,1192,1192,0
20241205,162200,1244869456,1192,1192,1192,1192,0
20241205,162100,1244869456,1192,1192,1192,1192,0
20241205,162000,1244869456,1192,1192,1192,1192,0
20241205,161900,1244869456,1192,1192,1192,1192,0
20241205,161800,1244869456,1192,1192,1192,1192,0
20241205,161700,1244869456,1192,1192,1192,1192,16754
20241205,161600,1244869456,1192,1192,1192,1192,0
20241205,161500,1244869456,1192,1192,1192,1192,0
20241205,161400,1244869456,1192,1192,1192,1192,0
20241205,161300,1244869456,1192,1192,1192,1192,0
20241205,161200,1244869456,1192,1192,1192,1192,0
20241205,161100,1244869456,1192,1192,1192,1192,0
20241205,161000,1244869456,1192,1192,1192,1192,0
20241205,160900,1244869456,1192,1192,1192,1192,0
20241205,160800,1244869456,1192,1192,1192,1192,0
20241205,160700,1244869456,1192,1192,1192,1192,0
20241205,160600,1244869456,1192,1192,1192,1192,0
20241205,160500,1244869456,1192,1192,1192,1192,0
20241205,160400,1244869456,1192,1192,1192,1192,0
20241205,160300,1244869456,1192,1192,1192,1192,0
20241205,160200,1244869456,1192,1192,1192,1192,0
20241205,160100,1244869456,1192,1192,1192,1192,0
20241205,160000,1244869456,1192,1192,1192,1192,0
20241205,155900,1244869456,1192,1192,1192,1192,0
20241205,155800,1244869456,1192,1192,1192,1192,0
20241205,155700,1244869456,1192,1192,1192,1192,0
20241205,155600,1244869456,1192,1192,1192,1192,0
20241205,155500,1244869456,1192,1192,1192,1192,0
20241205,155400,1244869456,1192,1192,1192,1192,0
20241205,155300,1244869456,1192,1192,1192,1192,0
20241205,155200,1244869456,1192,1192,1192,1192,0
20241205,155100,1244869456,1192,1192,1192,1192,0
20241205,155000,1244869456,1192,1192,1192,1192,0
20241205,154900,1244869456,1192,1192,1192,1192,0
20241205,154800,1244869456,1192,1192,1192,1192,0
20241205,154700,1244869456,1192,1192,1192,1192,16754
20241205,154600,1244869456,1192,1192,1192,1192,0
20241205,154500,1244869456,1192,1192,1192,1192,0
20241205,154400,1244869456,1192,1192,1192,1192,0
20241205,154300,1244869456,1192,1192,1192,1192,0
20241205,154200,1244869456,1192,1192,1192,1192,0
20241205,154100,1244869456,1192,1192,1192,1192,0
20241205,154000,1244869456,1192,1192,1192,1192,0
20241205,153900,1244869456,1192,1192,1192,1192,0
20241205,153800,1244869456,1192,1192,1192,1192,0
20241205,153700,1244869456,1192,1192,1192,1192,0
20241205,153600,1244869456,1192,1192,1192,1192,0
20241205,153500,1244869456,1192,1192,1192,1192,0
20241205,153400,1244869456,1192,1192,1192,1192,0
20241205,153300,1244869456,1192,1192,1192,1192,0
20241205,153200,1244869456,1192,1192,1192,1192,0
20241205,153100,1244869456,1192,1192,1192,1192,0
20241205,153000,1244869456,1192,1192,1192,1192,16754
20241205,152900,1224898688,1195,1195,1195,1195,0
20241205,152800,1224898688,1195,1195,1195,1195,0
20241205,152700,1224898688,1195,1195,1195,1195,0
20241205,152600,1224898688,1195,1195,1195,1195,0
20241205,152500,1224898688,1195,1195,1195,1195,0
20241205,152400,1224898688,1195,1195,1195,1195,0
20241205,152300,1224898688,1195,1195,1195,1195,0
20241205,152200,1224898688,1195,1195,1195,1195,0
20241205,152100,1224898688,1195,1195,1195,1195,0
20241205,152000,1224898688,1195,1195,1195,1195,0
20241205,151900,1224898688,1195,1199,1199,1195,8095
20241205,151800,1215208377,1199,1200,1200,1199,1840
20241205,151700,1213000380,1199,1199,1200,1199,1130
20241205,151600,1211645506,1200,1200,1200,1200,1
20241205,151500,1211644306,1199,1199,1199,1199,949
20241205,151400,1210506455,1198,1198,1198,1198,1121
20241205,151300,1209163497,1198,1198,1198,1198,78
20241205,151200,1209070053,1198,1198,1198,1198,1329
20241205,151100,1207477911,1195,1198,1198,1195,6821
20241205,151000,1199306356,1198,1198,1198,1198,523
20241205,150900,1198679802,1198,1198,1198,1198,900
20241205,150800,1197601602,1198,1198,1198,1194,2948
20241205,150700,1194081194,1198,1198,1198,1198,23
20241205,150600,1194053640,1198,1198,1198,1198,595
20241205,150500,1193340830,1198,1195,1198,1195,824
20241205,150400,1192356078,1198,1195,1198,1195,1138
20241205,150300,1190995424,1195,1199,1199,1195,1802
20241205,150200,1188840866,1196,1196,1196,1196,0
20241205,150100,1188840866,1196,1196,1196,1196,2060
20241205,150000,1186377106,1195,1195,1195,1195,0
20241205,145900,1186377106,1195,1198,1198,1195,4693
20241205,145800,1180766708,1197,1198,1198,1197,10
20241205,145700,1180754737,1197,1197,1197,1197,1752
20241205,145600,1178657593,1196,1197,1197,1196,5830
20241205,145500,1171680745,1198,1198,1198,1198,21
20241205,145400,1171655587,1198,1198,1198,1198,0
20241205,145300,1171655587,1198,1198,1198,1198,904
20241205,145200,1170572595,1198,1197,1198,1197,1246
20241205,145100,1169080088,1199,1199,1199,1197,152
20241205,145000,1168898140,1197,1197,1197,1197,1271
20241205,144900,1167376753,1197,1197,1197,1197,3462
20241205,144800,1163232739,1197,1198,1198,1197,11397
20241205,144700,1149580128,1198,1198,1198,1198,2256
20241205,144600,1146877440,1198,1200,1200,1198,5135
20241205,144500,1140720670,1201,1201,1201,1201,1
20241205,144400,1140719469,1201,1200,1201,1200,256
20241205,144300,1140412268,1200,1200,1200,1200,3546
20241205,144200,1136157068,1200,1200,1200,1200,8
20241205,144100,1136147468,1200,1198,1200,1198,203
20241205,144000,1135904092,1198,1201,1201,1198,1688
20241205,143900,1133880191,1202,1202,1202,1202,101
20241205,143800,1133758789,1202,1201,1202,1201,401
20241205,143700,1133277187,1202,1201,1202,1201,51
20241205,143600,1133215935,1202,1200,1202,1199,4001
20241205,143500,1128418201,1200,1200,1200,1200,4468
20241205,143400,1123056601,1200,1198,1200,1198,2481
20241205,143300,1120084176,1200,1200,1200,1200,40
20241205,143200,1120036176,1200,1198,1200,1197,452
20241205,143100,1119494830,1198,1200,1200,1198,4
20241205,143000,1119490032,1200,1200,1200,1200,1
20241205,142900,1119488832,1199,1199,1199,1199,50
20241205,142800,1119428882,1197,1197,1199,1197,910
20241205,142700,1118339598,1197,1197,1197,1197,75
20241205,142600,1118249823,1197,1197,1199,1197,1898
20241205,142500,1115977321,1197,1197,1197,1197,0
20241205,142400,1115977321,1197,1198,1198,1197,231
20241205,142300,1115700683,1197,1197,1197,1197,0
20241205,142200,1115700683,1197,1198,1198,1197,1135
20241205,142100,1114342079,1199,1199,1199,1199,7
20241205,142000,1114333686,1199,1198,1199,1198,2825
20241205,141900,1110949329,1198,1198,1198,1198,0
20241205,141800,1110949329,1198,1199,1199,1198,122
20241205,141700,1110803163,1199,1199,1199,1199,1079
20241205,141600,1109509442,1200,1200,1200,1200,28
20241205,141500,1109475842,1199,1199,1199,1199,0
20241205,141400,1109475842,1199,1200,1200,1199,193
20241205,141300,1109244245,1200,1200,1200,1200,100
20241205,141200,1109124245,1200,1200,1201,1200,557
20241205,141100,1108455844,1199,1199,1199,1199,20
20241205,141000,1108431864,1198,1199,1199,1198,924
20241205,140900,1107324671,1199,1199,1199,1199,69
20241205,140800,1107241940,1199,1200,1200,1199,2399
20241205,140700,1104365087,1199,1199,1199,1199,0
20241205,140600,1104365087,1199,1199,1199,1199,226
20241205,140500,1104094113,1199,1199,1199,1199,0
20241205,140400,1104094113,1199,1201,1201,1199,494
20241205,140300,1103501584,1201,1199,1201,1199,381
20241205,140200,1103044203,1199,1199,1199,1199,100
20241205,140100,1102924303,1199,1199,1199,1199,0
20241205,140000,1102924303,1199,1199,1199,1199,2
20241205,135900,1102921905,1198,1196,1198,1196,1078
20241205,135800,1101631661,1196,1196,1196,1196,0
20241205,135700,1101631661,1196,1197,1198,1196,689
20241205,135600,1100807424,1198,1198,1198,1198,10
20241205,135500,1100795444,1198,1198,1198,1198,50
20241205,135400,1100735544,1198,1198,1198,1198,0
20241205,135300,1100735544,1198,1198,1198,1198,467
20241205,135200,1100176078,1198,1198,1198,1198,110
20241205,135100,1100044298,1197,1197,1197,1197,0
20241205,135000,1100044298,1197,1197,1197,1197,0
20241205,134900,1100044298,1197,1200,1200,1197,342
20241205,134800,1099634770,1201,1201,1201,1201,170
20241205,134700,1099430600,1201,1200,1201,1200,267
20241205,134600,1099109967,1200,1200,1200,1200,0
20241205,134500,1099109967,1200,1200,1200,1200,950
20241205,134400,1097969967,1198,1199,1200,1198,56
20241205,134300,1097902825,1199,1198,1199,1198,18
20241205,134200,1097881259,1198,1200,1200,1198,1833
20241205,134100,1095685221,1198,1196,1198,1196,25
20241205,134000,1095655319,1196,1195,1196,1195,305
20241205,133900,1095290544,1195,1196,1196,1195,66
20241205,133800,1095211669,1196,1196,1196,1196,21
20241205,133700,1095186553,1197,1197,1197,1197,103
20241205,133600,1095063262,1194,1194,1194,1194,0
20241205,133500,1095063262,1194,1194,1194,1194,156
20241205,133400,1094876998,1194,1194,1194,1194,757
20241205,133300,1093973140,1194,1196,1196,1194,2861
20241205,133200,1090552106,1196,1196,1196,1196,1
20241205,133100,1090550910,1194,1194,1194,1194,6
20241205,133000,1090543746,1194,1194,1196,1194,84
20241205,132900,1090443442,1196,1196,1196,1196,889
20241205,132800,1089380198,1193,1193,1193,1193,0
20241205,132700,1089380198,1193,1193,1193,1193,206
20241205,132600,1089134440,1193,1193,1193,1193,0
20241205,132500,1089134440,1193,1193,1193,1193,300
20241205,132400,1088776540,1196,1196,1196,1196,0
20241205,132300,1088776540,1196,1196,1196,1196,320
20241205,132200,1088393820,1196,1196,1196,1196,10
20241205,132100,1088381860,1192,1192,1192,1192,126
20241205,132000,1088231668,1191,1191,1191,1191,2435
20241205,131900,1085331583,1196,1196,1196,1191,341
20241205,131800,1084925187,1191,1192,1192,1191,6072
20241205,131700,1077691611,1192,1193,1193,1192,2597
20241205,131600,1074595908,1193,1193,1193,1193,0
20241205,131500,1074595908,1193,1195,1195,1193,107
20241205,131400,1074468251,1192,1192,1192,1192,0
20241205,131300,1074468251,1192,1194,1194,1192,6077
20241205,131200,1067218590,1195,1195,1195,1195,526
20241205,131100,1066590020,1193,1193,1193,1193,0
20241205,131000,1066590020,1193,1195,1195,1193,400
20241205,130900,1066112610,1196,1196,1196,1196,11
20241205,130800,1066099454,1192,1192,1192,1192,0
20241205,130700,1066099454,1192,1193,1193,1192,2000
20241205,130600,1063714547,1195,1195,1195,1195,37
20241205,130500,1063670332,1196,1196,1196,1196,5
20241205,130400,1063664352,1192,1192,1192,1192,2397
20241205,130300,1060807128,1192,1192,1192,1192,6603
20241205,130200,1052936352,1192,1194,1194,1192,1632
20241205,130100,1050989854,1195,1195,1195,1195,114
20241205,130000,1050853624,1194,1195,1195,1194,198
20241205,125900,1050617126,1195,1195,1195,1195,13
20241205,125800,1050601591,1195,1195,1195,1195,114
20241205,125700,1050465361,1196,1196,1196,1196,32
20241205,125600,1050427089,1196,1196,1196,1196,1
20241205,125500,1050425893,1192,1192,1192,1192,0
20241205,125400,1050425893,1192,1192,1192,1192,60
20241205,125300,1050354373,1192,1193,1193,1192,5650
20241205,125200,1043619424,1193,1193,1193,1192,5353
20241205,125100,1037233547,1192,1196,1196,1192,31812
20241205,125000,999262190,1196,1197,1198,1196,2288
20241205,124900,996525439,1197,1198,1198,1197,1613
20241205,124800,994593224,1198,1198,1198,1198,500
20241205,124700,993994224,1201,1201,1201,1201,82
20241205,124600,993895742,1201,1197,1201,1196,529
20241205,124500,993262542,1197,1197,1197,1197,85
20241205,124400,993160797,1197,1200,1200,1197,4170
20241205,124300,988167943,1200,1200,1200,1200,1020
20241205,124200,986943943,1200,1200,1200,1200,50
20241205,124100,986883943,1200,1200,1200,1200,51
20241205,124000,986822743,1200,1200,1200,1200,28
20241205,123900,986789143,1200,1197,1200,1197,44
20241205,123800,986736466,1200,1200,1200,1200,4304
20241205,123700,981571666,1200,1200,1200,1200,887
20241205,123600,980507266,1200,1200,1200,1200,20
20241205,123500,980483266,1200,1198,1201,1198,3749
20241205,123400,975987053,1197,1198,1198,1197,1618
20241205,123300,974049704,1198,1197,1198,1197,230
20241205,123200,973774264,1198,1199,1199,1198,576
20241205,123100,973084211,1199,1199,1199,1199,0
20241205,123000,973084211,1199,1198,1199,1198,793
20241205,122900,972133983,1199,1199,1199,1199,1613
20241205,122800,970199996,1199,1205,1205,1199,5031
20241205,122700,964162234,1205,1205,1205,1205,0
20241205,122600,964162234,1205,1203,1205,1200,3404
20241205,122500,960071548,1208,1208,1208,1208,0
20241205,122400,960071548,1208,1207,1208,1207,928
20241205,122300,958951352,1207,1207,1207,1207,568
20241205,122200,958265776,1207,1207,1207,1207,1
20241205,122100,958264569,1201,1204,1208,1201,8601
20241205,122000,947907432,1201,1202,1204,1201,624
20241205,121900,947157382,1204,1203,1204,1203,137
20241205,121800,946992550,1204,1204,1204,1204,10
20241205,121700,946980510,1204,1204,1204,1202,33
20241205,121600,946940830,1201,1203,1204,1201,17
20241205,121500,946920384,1203,1203,1203,1201,171
20241205,121400,946714811,1202,1202,1202,1202,699
20241205,121300,945874613,1202,1202,1202,1202,1
20241205,121200,945873411,1202,1200,1202,1200,602
20241205,121100,945151009,1200,1200,1200,1200,10
20241205,121000,945139009,1200,1198,1200,1198,2
20241205,120900,945136611,1200,1200,1200,1200,13
20241205,120800,945121011,1200,1198,1200,1198,208
20241205,120700,944871825,1198,1198,1198,1198,204
20241205,120600,944627433,1198,1198,1198,1198,583
20241205,120500,943928999,1198,1198,1198,1198,181
20241205,120400,943712161,1198,1198,1199,1198,1652
20241205,120300,941733064,1198,1199,1199,1198,553
20241205,120200,941070525,1200,1200,1200,1200,18
20241205,120100,941048925,1200,1201,1201,1198,4486
20241205,120000,935666758,1202,1201,1202,1200,2132
20241205,115900,933108349,1201,1202,1202,1201,22
20241205,115800,933081910,1203,1202,1203,1202,8
20241205,115700,933072293,1203,1203,1203,1203,14
20241205,115600,933055451,1203,1203,1203,1203,1
20241205,115500,933054248,1203,1203,1203,1203,91
20241205,115400,932944775,1203,1203,1204,1203,96
20241205,115300,932829279,1203,1202,1203,1202,1754
20241205,115200,930719717,1203,1203,1203,1199,2599
20241205,115100,927594980,1203,1201,1203,1200,8245
20241205,115000,917687874,1201,1201,1202,1201,1890
20241205,114900,915417884,1203,1204,1204,1202,6709
20241205,114800,907346957,1204,1205,1205,1203,64
20241205,114700,907269940,1203,1202,1205,1201,6237
20241205,114600,899763152,1203,1200,1203,1200,3026
20241205,114500,896130927,1199,1199,1199,1198,2836
20241205,114400,892731321,1199,1199,1199,1198,197
20241205,114300,892495129,1198,1198,1198,1198,0
20241205,114200,892495129,1198,1198,1199,1198,1422
20241205,114100,890790573,1198,1197,1198,1195,689
20241205,114000,889966103,1198,1198,1198,1198,752
20241205,113900,889065207,1198,1196,1198,1195,16
20241205,113800,889046044,1195,1195,1197,1195,1373
20241205,113700,887405306,1196,1195,1196,1195,1772
20241205,113600,885287765,1195,1195,1195,1195,0
20241205,113500,885287765,1195,1195,1195,1194,142
20241205,113400,885118213,1195,1194,1195,1194,803
20241205,113300,884159429,1194,1194,1194,1194,51
20241205,113200,884098535,1194,1194,1194,1194,503
20241205,113100,883497953,1194,1194,1194,1194,5
20241205,113000,883491983,1194,1193,1194,1193,321
20241205,112900,883108870,1192,1192,1192,1192,0
20241205,112800,883108870,1192,1194,1194,1192,6109
20241205,112700,875823672,1194,1194,1194,1194,251
20241205,112600,875523978,1194,1195,1195,1194,442
20241205,112500,874996065,1195,1195,1195,1194,805
20241205,112400,874034202,1195,1195,1195,1195,0
20241205,112300,874034202,1195,1195,1195,1195,1
20241205,112200,874033007,1193,1193,1193,1193,1049
20241205,112100,872781550,1193,1194,1194,1193,2629
20241205,112000,869642636,1194,1194,1194,1194,1
20241205,111900,869641442,1192,1194,1194,1192,323
20241205,111800,869256264,1193,1192,1194,1190,5341
20241205,111700,862896301,1192,1192,1192,1192,156
20241205,111600,862710349,1192,1191,1192,1190,9659
20241205,111500,851206131,1191,1194,1194,1191,1925
20241205,111400,848913054,1194,1194,1194,1194,526
20241205,111300,848285010,1192,1194,1194,1190,45576
20241205,111200,794012888,1194,1194,1194,1192,15103
20241205,111100,776005450,1194,1198,1198,1194,15487
20241205,111000,757493836,1199,1198,1199,1198,654
20241205,110900,756710244,1198,1199,1199,1198,596
20241205,110800,755996206,1198,1197,1198,1197,1104
20241205,110700,754673636,1198,1198,1198,1197,1256
20241205,110600,753168968,1198,1197,1198,1197,32
20241205,110500,753130662,1198,1199,1199,1198,356
20241205,110400,752704163,1199,1200,1200,1199,288
20241205,110300,752358751,1200,1200,1200,1199,333
20241205,110200,751959263,1200,1200,1200,1200,323
20241205,110100,751571663,1200,1197,1200,1197,1193
20241205,110000,750142632,1196,1196,1196,1196,4115
20241205,105900,745221092,1196,1196,1196,1196,516
20241205,105800,744603956,1196,1196,1196,1196,1163
20241205,105700,743213008,1195,1195,1195,1195,0
20241205,105600,743213008,1195,1195,1195,1195,4270
20241205,105500,738110358,1194,1194,1194,1194,679
20241205,105400,737299632,1194,1194,1194,1193,1512
20241205,105300,735494441,1193,1193,1193,1193,1703
20241205,105200,733462762,1193,1192,1193,1192,7975
20241205,105100,723953589,1192,1192,1192,1192,12608
20241205,105000,708924853,1194,1193,1194,1192,7321
20241205,104900,700197913,1193,1195,1195,1193,8342
20241205,104800,690238620,1195,1196,1196,1195,3905
20241205,104700,685571441,1195,1196,1196,1195,4157
20241205,104600,680603147,1195,1195,1197,1195,2513
20241205,104500,677599556,1195,1197,1197,1195,5324
20241205,104400,671232356,1196,1200,1200,1196,5103
20241205,104300,665129146,1196,1196,1197,1196,1215
20241205,104200,663675706,1200,1198,1200,1196,4744
20241205,104100,657991962,1196,1196,1196,1196,1798
20241205,104000,655841554,1196,1196,1196,1195,3035
20241205,103900,652211806,1196,1198,1198,1196,2235
20241205,103800,649537433,1199,1199,1200,1199,601
20241205,103700,648816784,1199,1200,1200,1199,241
20241205,103600,648527815,1200,1200,1200,1200,0
20241205,103500,648527815,1200,1199,1200,1199,1685
20241205,103400,646507028,1199,1199,1199,1199,0
20241205,103300,646507028,1199,1200,1200,1197,436
20241205,103200,645983924,1196,1198,1200,1196,7384
20241205,103100,637140694,1200,1200,1200,1200,17
20241205,103000,637120294,1199,1199,1199,1199,4976
20241205,102900,631154070,1196,1197,1197,1196,376
20241205,102800,630704339,1196,1196,1196,1196,2000
20241205,102700,628312339,1196,1196,1196,1196,1999
20241205,102600,625921535,1196,1199,1199,1196,8371
20241205,102500,615903593,1199,1199,1199,1199,2214
20241205,102400,613249007,1200,1199,1200,1199,890
20241205,102300,612181877,1200,1200,1200,1200,1315
20241205,102200,610603877,1200,1200,1200,1200,5124
20241205,102100,604455077,1200,1201,1201,1200,3220
20241205,102000,600590957,1201,1200,1201,1198,2119
20241205,101900,598051618,1201,1199,1201,1199,843
20241205,101800,597040649,1199,1198,1199,1198,2460
20241205,101700,594091946,1199,1201,1201,1199,6537
20241205,101600,586249237,1201,1201,1201,1201,167
20241205,101500,586048670,1201,1202,1202,1200,10124
20241205,101400,573890575,1201,1201,1202,1201,5756
20241205,101300,566977109,1201,1200,1201,1200,246
20241205,101200,566681673,1200,1199,1200,1199,5380
20241205,101100,560225745,1200,1200,1200,1198,3641
20241205,101000,555856651,1197,1200,1201,1197,10270
20241205,100900,543523155,1200,1195,1200,1195,968
20241205,100800,542366190,1201,1200,1201,1195,14049
20241205,100700,525543726,1198,1201,1201,1198,5184
20241205,100600,519320872,1201,1199,1203,1198,1002
20241205,100500,518116079,1198,1198,1203,1192,2654
20241205,100400,514939021,1192,1195,1199,1192,5682
20241205,100300,508160577,1195,1205,1205,1190,41177
20241205,100200,458829888,1207,1209,1209,1205,1521
20241205,100100,456996029,1209,1206,1209,1206,3361
20241205,100000,452941330,1206,1207,1207,1205,4213
20241205,095900,447861055,1207,1209,1209,1207,6789
20241205,095800,439659686,1209,1213,1213,1209,24233
20241205,095700,410324511,1214,1213,1215,1213,1526
20241205,095600,408473372,1213,1214,1214,1213,3033
20241205,095500,404793024,1214,1215,1215,1214,2900
20241205,095400,401271356,1216,1215,1216,1215,455
20241205,095300,400718191,1215,1217,1217,1215,4738
20241205,095200,394952493,1218,1219,1220,1215,2148
20241205,095100,392339948,1220,1218,1220,1214,3001
20241205,095000,388693863,1218,1219,1219,1218,2481
20241205,094900,385669540,1220,1219,1220,1219,4568
20241205,094800,380097231,1217,1217,1217,1217,600
20241205,094700,379367031,1216,1216,1216,1216,106
20241205,094600,379238135,1216,1216,1216,1216,201
20241205,094500,378993719,1214,1217,1218,1214,9027
20241205,094400,368008545,1217,1217,1219,1215,3312
20241205,094300,363971250,1219,1219,1219,1215,138
20241205,094200,363803040,1219,1219,1219,1219,1629
20241205,094100,361817289,1219,1220,1220,1219,87
20241205,094000,361711216,1219,1211,1220,1211,920
20241205,093900,360593488,1210,1213,1213,1210,6307
20241205,093800,352951443,1215,1220,1220,1215,2
20241205,093700,352949008,1212,1215,1215,1212,2313
20241205,093600,350141726,1215,1220,1220,1215,3255
20241205,093500,346170711,1220,1215,1221,1214,1024
20241205,093400,344926550,1215,1221,1221,1210,6375
20241205,093300,337190274,1221,1213,1221,1213,1045
20241205,093200,335915296,1214,1213,1214,1213,873
20241205,093100,334856297,1212,1213,1213,1210,2323
20241205,093000,332040282,1210,1209,1210,1209,8054
20241205,092900,322297941,1209,1210,1210,1208,24739
20241205,092800,292396263,1210,1211,1213,1210,6115
20241205,092700,284996311,1210,1210,1213,1209,2167
20241205,092600,282374835,1209,1211,1213,1209,15194
20241205,092500,263993044,1210,1214,1215,1210,19718
20241205,092400,240097544,1214,1219,1219,1214,8010
20241205,092300,230364942,1218,1218,1219,1217,1260
20241205,092200,228831309,1217,1217,1219,1217,91
20241205,092100,228720462,1217,1212,1217,1212,6443
20241205,092000,220909444,1212,1211,1214,1211,5047
20241205,091900,214792420,1211,1220,1220,1211,3694
20241205,091800,210314674,1212,1223,1223,1212,74
20241205,091700,210224913,1224,1208,1224,1208,16219
20241205,091600,190591703,1208,1220,1223,1208,26215
20241205,091500,158795741,1220,1221,1224,1220,7597
20241205,091400,149522082,1221,1221,1221,1220,1325
20241205,091300,147904980,1221,1219,1221,1215,11041
20241205,091200,134463138,1219,1234,1234,1218,14266
20241205,091100,117022806,1234,1225,1235,1224,5042
20241205,091000,110838333,1225,1235,1235,1224,14194
20241205,090900,93401852,1236,1241,1241,1234,14605
20241205,090800,75336992,1246,1241,1250,1241,4833
20241205,090700,69339064,1241,1249,1250,1241,1327
20241205,090600,67684009,1249,1237,1252,1236,7357
20241205,090500,58507616,1237,1252,1252,1237,20743
20241205,090400,32620916,1253,1253,1260,1253,1259
20241205,090300,31043137,1253,1260,1260,1252,2500
20241205,090200,27907988,1253,1257,1257,1251,9311
20241205,090100,16246926,1255,1263,1263,1255,830
20241205,090000,15201263,1263,1252,1263,1252,12072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 194700 1244869456 1192 1192 1192 1192 16754
3 20241205 194600 1244869456 1192 1192 1192 1192 0
4 20241205 194500 1244869456 1192 1192 1192 1192 0
5 20241205 194400 1244869456 1192 1192 1192 1192 0
6 20241205 194300 1244869456 1192 1192 1192 1192 0
7 20241205 194200 1244869456 1192 1192 1192 1192 0
8 20241205 194100 1244869456 1192 1192 1192 1192 0
9 20241205 194000 1244869456 1192 1192 1192 1192 0
10 20241205 193900 1244869456 1192 1192 1192 1192 0
11 20241205 193800 1244869456 1192 1192 1192 1192 0
12 20241205 193700 1244869456 1192 1192 1192 1192 0
13 20241205 193600 1244869456 1192 1192 1192 1192 0
14 20241205 193500 1244869456 1192 1192 1192 1192 0
15 20241205 193400 1244869456 1192 1192 1192 1192 0
16 20241205 193300 1244869456 1192 1192 1192 1192 0
17 20241205 193200 1244869456 1192 1192 1192 1192 0
18 20241205 193100 1244869456 1192 1192 1192 1192 0
19 20241205 193000 1244869456 1192 1192 1192 1192 0
20 20241205 192900 1244869456 1192 1192 1192 1192 0
21 20241205 192800 1244869456 1192 1192 1192 1192 0
22 20241205 192700 1244869456 1192 1192 1192 1192 0
23 20241205 192600 1244869456 1192 1192 1192 1192 0
24 20241205 192500 1244869456 1192 1192 1192 1192 0
25 20241205 192400 1244869456 1192 1192 1192 1192 0
26 20241205 192300 1244869456 1192 1192 1192 1192 0
27 20241205 192200 1244869456 1192 1192 1192 1192 0
28 20241205 192100 1244869456 1192 1192 1192 1192 0
29 20241205 192000 1244869456 1192 1192 1192 1192 0
30 20241205 191900 1244869456 1192 1192 1192 1192 0
31 20241205 191800 1244869456 1192 1192 1192 1192 0
32 20241205 191700 1244869456 1192 1192 1192 1192 16754
33 20241205 191600 1244869456 1192 1192 1192 1192 0
34 20241205 191500 1244869456 1192 1192 1192 1192 0
35 20241205 191400 1244869456 1192 1192 1192 1192 0
36 20241205 191300 1244869456 1192 1192 1192 1192 0
37 20241205 191200 1244869456 1192 1192 1192 1192 0
38 20241205 191100 1244869456 1192 1192 1192 1192 0
39 20241205 191000 1244869456 1192 1192 1192 1192 0
40 20241205 190900 1244869456 1192 1192 1192 1192 0
41 20241205 190800 1244869456 1192 1192 1192 1192 0
42 20241205 190700 1244869456 1192 1192 1192 1192 0
43 20241205 190600 1244869456 1192 1192 1192 1192 0
44 20241205 190500 1244869456 1192 1192 1192 1192 0
45 20241205 190400 1244869456 1192 1192 1192 1192 0
46 20241205 190300 1244869456 1192 1192 1192 1192 0
47 20241205 190200 1244869456 1192 1192 1192 1192 0
48 20241205 190100 1244869456 1192 1192 1192 1192 0
49 20241205 190000 1244869456 1192 1192 1192 1192 0
50 20241205 185900 1244869456 1192 1192 1192 1192 0
51 20241205 185800 1244869456 1192 1192 1192 1192 0
52 20241205 185700 1244869456 1192 1192 1192 1192 0
53 20241205 185600 1244869456 1192 1192 1192 1192 0
54 20241205 185500 1244869456 1192 1192 1192 1192 0
55 20241205 185400 1244869456 1192 1192 1192 1192 0
56 20241205 185300 1244869456 1192 1192 1192 1192 0
57 20241205 185200 1244869456 1192 1192 1192 1192 0
58 20241205 185100 1244869456 1192 1192 1192 1192 0
59 20241205 185000 1244869456 1192 1192 1192 1192 0
60 20241205 184900 1244869456 1192 1192 1192 1192 0
61 20241205 184800 1244869456 1192 1192 1192 1192 0
62 20241205 184700 1244869456 1192 1192 1192 1192 16754
63 20241205 184600 1244869456 1192 1192 1192 1192 0
64 20241205 184500 1244869456 1192 1192 1192 1192 0
65 20241205 184400 1244869456 1192 1192 1192 1192 0
66 20241205 184300 1244869456 1192 1192 1192 1192 0
67 20241205 184200 1244869456 1192 1192 1192 1192 0
68 20241205 184100 1244869456 1192 1192 1192 1192 0
69 20241205 184000 1244869456 1192 1192 1192 1192 0
70 20241205 183900 1244869456 1192 1192 1192 1192 0
71 20241205 183800 1244869456 1192 1192 1192 1192 0
72 20241205 183700 1244869456 1192 1192 1192 1192 0
73 20241205 183600 1244869456 1192 1192 1192 1192 0
74 20241205 183500 1244869456 1192 1192 1192 1192 0
75 20241205 183400 1244869456 1192 1192 1192 1192 0
76 20241205 183300 1244869456 1192 1192 1192 1192 0
77 20241205 183200 1244869456 1192 1192 1192 1192 0
78 20241205 183100 1244869456 1192 1192 1192 1192 0
79 20241205 183000 1244869456 1192 1192 1192 1192 0
80 20241205 182900 1244869456 1192 1192 1192 1192 0
81 20241205 182800 1244869456 1192 1192 1192 1192 0
82 20241205 182700 1244869456 1192 1192 1192 1192 0
83 20241205 182600 1244869456 1192 1192 1192 1192 0
84 20241205 182500 1244869456 1192 1192 1192 1192 0
85 20241205 182400 1244869456 1192 1192 1192 1192 0
86 20241205 182300 1244869456 1192 1192 1192 1192 0
87 20241205 182200 1244869456 1192 1192 1192 1192 0
88 20241205 182100 1244869456 1192 1192 1192 1192 0
89 20241205 182000 1244869456 1192 1192 1192 1192 0
90 20241205 181900 1244869456 1192 1192 1192 1192 0
91 20241205 181800 1244869456 1192 1192 1192 1192 0
92 20241205 181700 1244869456 1192 1192 1192 1192 16754
93 20241205 181600 1244869456 1192 1192 1192 1192 0
94 20241205 181500 1244869456 1192 1192 1192 1192 0
95 20241205 181400 1244869456 1192 1192 1192 1192 0
96 20241205 181300 1244869456 1192 1192 1192 1192 0
97 20241205 181200 1244869456 1192 1192 1192 1192 0
98 20241205 181100 1244869456 1192 1192 1192 1192 0
99 20241205 181000 1244869456 1192 1192 1192 1192 0
100 20241205 180900 1244869456 1192 1192 1192 1192 0
101 20241205 180800 1244869456 1192 1192 1192 1192 0
102 20241205 180700 1244869456 1192 1192 1192 1192 0
103 20241205 180600 1244869456 1192 1192 1192 1192 0
104 20241205 180500 1244869456 1192 1192 1192 1192 0
105 20241205 180400 1244869456 1192 1192 1192 1192 0
106 20241205 180300 1244869456 1192 1192 1192 1192 0
107 20241205 180200 1244869456 1192 1192 1192 1192 0
108 20241205 180100 1244869456 1192 1192 1192 1192 0
109 20241205 180000 1244869456 1192 1192 1192 1192 0
110 20241205 175900 1244869456 1192 1192 1192 1192 0
111 20241205 175800 1244869456 1192 1192 1192 1192 0
112 20241205 175700 1244869456 1192 1192 1192 1192 0
113 20241205 175600 1244869456 1192 1192 1192 1192 0
114 20241205 175500 1244869456 1192 1192 1192 1192 0
115 20241205 175400 1244869456 1192 1192 1192 1192 0
116 20241205 175300 1244869456 1192 1192 1192 1192 0
117 20241205 175200 1244869456 1192 1192 1192 1192 0
118 20241205 175100 1244869456 1192 1192 1192 1192 0
119 20241205 175000 1244869456 1192 1192 1192 1192 0
120 20241205 174900 1244869456 1192 1192 1192 1192 0
121 20241205 174800 1244869456 1192 1192 1192 1192 0
122 20241205 174700 1244869456 1192 1192 1192 1192 16754
123 20241205 174600 1244869456 1192 1192 1192 1192 0
124 20241205 174500 1244869456 1192 1192 1192 1192 0
125 20241205 174400 1244869456 1192 1192 1192 1192 0
126 20241205 174300 1244869456 1192 1192 1192 1192 0
127 20241205 174200 1244869456 1192 1192 1192 1192 0
128 20241205 174100 1244869456 1192 1192 1192 1192 0
129 20241205 174000 1244869456 1192 1192 1192 1192 0
130 20241205 173900 1244869456 1192 1192 1192 1192 0
131 20241205 173800 1244869456 1192 1192 1192 1192 0
132 20241205 173700 1244869456 1192 1192 1192 1192 0
133 20241205 173600 1244869456 1192 1192 1192 1192 0
134 20241205 173500 1244869456 1192 1192 1192 1192 0
135 20241205 173400 1244869456 1192 1192 1192 1192 0
136 20241205 173300 1244869456 1192 1192 1192 1192 0
137 20241205 173200 1244869456 1192 1192 1192 1192 0
138 20241205 173100 1244869456 1192 1192 1192 1192 0
139 20241205 173000 1244869456 1192 1192 1192 1192 0
140 20241205 172900 1244869456 1192 1192 1192 1192 0
141 20241205 172800 1244869456 1192 1192 1192 1192 0
142 20241205 172700 1244869456 1192 1192 1192 1192 0
143 20241205 172600 1244869456 1192 1192 1192 1192 0
144 20241205 172500 1244869456 1192 1192 1192 1192 0
145 20241205 172400 1244869456 1192 1192 1192 1192 0
146 20241205 172300 1244869456 1192 1192 1192 1192 0
147 20241205 172200 1244869456 1192 1192 1192 1192 0
148 20241205 172100 1244869456 1192 1192 1192 1192 0
149 20241205 172000 1244869456 1192 1192 1192 1192 0
150 20241205 171900 1244869456 1192 1192 1192 1192 0
151 20241205 171800 1244869456 1192 1192 1192 1192 0
152 20241205 171700 1244869456 1192 1192 1192 1192 16754
153 20241205 171600 1244869456 1192 1192 1192 1192 0
154 20241205 171500 1244869456 1192 1192 1192 1192 0
155 20241205 171400 1244869456 1192 1192 1192 1192 0
156 20241205 171300 1244869456 1192 1192 1192 1192 0
157 20241205 171200 1244869456 1192 1192 1192 1192 0
158 20241205 171100 1244869456 1192 1192 1192 1192 0
159 20241205 171000 1244869456 1192 1192 1192 1192 0
160 20241205 170900 1244869456 1192 1192 1192 1192 0
161 20241205 170800 1244869456 1192 1192 1192 1192 0
162 20241205 170700 1244869456 1192 1192 1192 1192 0
163 20241205 170600 1244869456 1192 1192 1192 1192 0
164 20241205 170500 1244869456 1192 1192 1192 1192 0
165 20241205 170400 1244869456 1192 1192 1192 1192 0
166 20241205 170300 1244869456 1192 1192 1192 1192 0
167 20241205 170200 1244869456 1192 1192 1192 1192 0
168 20241205 170100 1244869456 1192 1192 1192 1192 0
169 20241205 170000 1244869456 1192 1192 1192 1192 0
170 20241205 165900 1244869456 1192 1192 1192 1192 0
171 20241205 165800 1244869456 1192 1192 1192 1192 0
172 20241205 165700 1244869456 1192 1192 1192 1192 0
173 20241205 165600 1244869456 1192 1192 1192 1192 0
174 20241205 165500 1244869456 1192 1192 1192 1192 0
175 20241205 165400 1244869456 1192 1192 1192 1192 0
176 20241205 165300 1244869456 1192 1192 1192 1192 0
177 20241205 165200 1244869456 1192 1192 1192 1192 0
178 20241205 165100 1244869456 1192 1192 1192 1192 0
179 20241205 165000 1244869456 1192 1192 1192 1192 0
180 20241205 164900 1244869456 1192 1192 1192 1192 0
181 20241205 164800 1244869456 1192 1192 1192 1192 0
182 20241205 164700 1244869456 1192 1192 1192 1192 16754
183 20241205 164600 1244869456 1192 1192 1192 1192 0
184 20241205 164500 1244869456 1192 1192 1192 1192 0
185 20241205 164400 1244869456 1192 1192 1192 1192 0
186 20241205 164300 1244869456 1192 1192 1192 1192 0
187 20241205 164200 1244869456 1192 1192 1192 1192 0
188 20241205 164100 1244869456 1192 1192 1192 1192 0
189 20241205 164000 1244869456 1192 1192 1192 1192 0
190 20241205 163900 1244869456 1192 1192 1192 1192 0
191 20241205 163800 1244869456 1192 1192 1192 1192 0
192 20241205 163700 1244869456 1192 1192 1192 1192 0
193 20241205 163600 1244869456 1192 1192 1192 1192 0
194 20241205 163500 1244869456 1192 1192 1192 1192 0
195 20241205 163400 1244869456 1192 1192 1192 1192 0
196 20241205 163300 1244869456 1192 1192 1192 1192 0
197 20241205 163200 1244869456 1192 1192 1192 1192 0
198 20241205 163100 1244869456 1192 1192 1192 1192 0
199 20241205 163000 1244869456 1192 1192 1192 1192 0
200 20241205 162900 1244869456 1192 1192 1192 1192 0
201 20241205 162800 1244869456 1192 1192 1192 1192 0
202 20241205 162700 1244869456 1192 1192 1192 1192 0
203 20241205 162600 1244869456 1192 1192 1192 1192 0
204 20241205 162500 1244869456 1192 1192 1192 1192 0
205 20241205 162400 1244869456 1192 1192 1192 1192 0
206 20241205 162300 1244869456 1192 1192 1192 1192 0
207 20241205 162200 1244869456 1192 1192 1192 1192 0
208 20241205 162100 1244869456 1192 1192 1192 1192 0
209 20241205 162000 1244869456 1192 1192 1192 1192 0
210 20241205 161900 1244869456 1192 1192 1192 1192 0
211 20241205 161800 1244869456 1192 1192 1192 1192 0
212 20241205 161700 1244869456 1192 1192 1192 1192 16754
213 20241205 161600 1244869456 1192 1192 1192 1192 0
214 20241205 161500 1244869456 1192 1192 1192 1192 0
215 20241205 161400 1244869456 1192 1192 1192 1192 0
216 20241205 161300 1244869456 1192 1192 1192 1192 0
217 20241205 161200 1244869456 1192 1192 1192 1192 0
218 20241205 161100 1244869456 1192 1192 1192 1192 0
219 20241205 161000 1244869456 1192 1192 1192 1192 0
220 20241205 160900 1244869456 1192 1192 1192 1192 0
221 20241205 160800 1244869456 1192 1192 1192 1192 0
222 20241205 160700 1244869456 1192 1192 1192 1192 0
223 20241205 160600 1244869456 1192 1192 1192 1192 0
224 20241205 160500 1244869456 1192 1192 1192 1192 0
225 20241205 160400 1244869456 1192 1192 1192 1192 0
226 20241205 160300 1244869456 1192 1192 1192 1192 0
227 20241205 160200 1244869456 1192 1192 1192 1192 0
228 20241205 160100 1244869456 1192 1192 1192 1192 0
229 20241205 160000 1244869456 1192 1192 1192 1192 0
230 20241205 155900 1244869456 1192 1192 1192 1192 0
231 20241205 155800 1244869456 1192 1192 1192 1192 0
232 20241205 155700 1244869456 1192 1192 1192 1192 0
233 20241205 155600 1244869456 1192 1192 1192 1192 0
234 20241205 155500 1244869456 1192 1192 1192 1192 0
235 20241205 155400 1244869456 1192 1192 1192 1192 0
236 20241205 155300 1244869456 1192 1192 1192 1192 0
237 20241205 155200 1244869456 1192 1192 1192 1192 0
238 20241205 155100 1244869456 1192 1192 1192 1192 0
239 20241205 155000 1244869456 1192 1192 1192 1192 0
240 20241205 154900 1244869456 1192 1192 1192 1192 0
241 20241205 154800 1244869456 1192 1192 1192 1192 0
242 20241205 154700 1244869456 1192 1192 1192 1192 16754
243 20241205 154600 1244869456 1192 1192 1192 1192 0
244 20241205 154500 1244869456 1192 1192 1192 1192 0
245 20241205 154400 1244869456 1192 1192 1192 1192 0
246 20241205 154300 1244869456 1192 1192 1192 1192 0
247 20241205 154200 1244869456 1192 1192 1192 1192 0
248 20241205 154100 1244869456 1192 1192 1192 1192 0
249 20241205 154000 1244869456 1192 1192 1192 1192 0
250 20241205 153900 1244869456 1192 1192 1192 1192 0
251 20241205 153800 1244869456 1192 1192 1192 1192 0
252 20241205 153700 1244869456 1192 1192 1192 1192 0
253 20241205 153600 1244869456 1192 1192 1192 1192 0
254 20241205 153500 1244869456 1192 1192 1192 1192 0
255 20241205 153400 1244869456 1192 1192 1192 1192 0
256 20241205 153300 1244869456 1192 1192 1192 1192 0
257 20241205 153200 1244869456 1192 1192 1192 1192 0
258 20241205 153100 1244869456 1192 1192 1192 1192 0
259 20241205 153000 1244869456 1192 1192 1192 1192 16754
260 20241205 152900 1224898688 1195 1195 1195 1195 0
261 20241205 152800 1224898688 1195 1195 1195 1195 0
262 20241205 152700 1224898688 1195 1195 1195 1195 0
263 20241205 152600 1224898688 1195 1195 1195 1195 0
264 20241205 152500 1224898688 1195 1195 1195 1195 0
265 20241205 152400 1224898688 1195 1195 1195 1195 0
266 20241205 152300 1224898688 1195 1195 1195 1195 0
267 20241205 152200 1224898688 1195 1195 1195 1195 0
268 20241205 152100 1224898688 1195 1195 1195 1195 0
269 20241205 152000 1224898688 1195 1195 1195 1195 0
270 20241205 151900 1224898688 1195 1199 1199 1195 8095
271 20241205 151800 1215208377 1199 1200 1200 1199 1840
272 20241205 151700 1213000380 1199 1199 1200 1199 1130
273 20241205 151600 1211645506 1200 1200 1200 1200 1
274 20241205 151500 1211644306 1199 1199 1199 1199 949
275 20241205 151400 1210506455 1198 1198 1198 1198 1121
276 20241205 151300 1209163497 1198 1198 1198 1198 78
277 20241205 151200 1209070053 1198 1198 1198 1198 1329
278 20241205 151100 1207477911 1195 1198 1198 1195 6821
279 20241205 151000 1199306356 1198 1198 1198 1198 523
280 20241205 150900 1198679802 1198 1198 1198 1198 900
281 20241205 150800 1197601602 1198 1198 1198 1194 2948
282 20241205 150700 1194081194 1198 1198 1198 1198 23
283 20241205 150600 1194053640 1198 1198 1198 1198 595
284 20241205 150500 1193340830 1198 1195 1198 1195 824
285 20241205 150400 1192356078 1198 1195 1198 1195 1138
286 20241205 150300 1190995424 1195 1199 1199 1195 1802
287 20241205 150200 1188840866 1196 1196 1196 1196 0
288 20241205 150100 1188840866 1196 1196 1196 1196 2060
289 20241205 150000 1186377106 1195 1195 1195 1195 0
290 20241205 145900 1186377106 1195 1198 1198 1195 4693
291 20241205 145800 1180766708 1197 1198 1198 1197 10
292 20241205 145700 1180754737 1197 1197 1197 1197 1752
293 20241205 145600 1178657593 1196 1197 1197 1196 5830
294 20241205 145500 1171680745 1198 1198 1198 1198 21
295 20241205 145400 1171655587 1198 1198 1198 1198 0
296 20241205 145300 1171655587 1198 1198 1198 1198 904
297 20241205 145200 1170572595 1198 1197 1198 1197 1246
298 20241205 145100 1169080088 1199 1199 1199 1197 152
299 20241205 145000 1168898140 1197 1197 1197 1197 1271
300 20241205 144900 1167376753 1197 1197 1197 1197 3462
301 20241205 144800 1163232739 1197 1198 1198 1197 11397
302 20241205 144700 1149580128 1198 1198 1198 1198 2256
303 20241205 144600 1146877440 1198 1200 1200 1198 5135
304 20241205 144500 1140720670 1201 1201 1201 1201 1
305 20241205 144400 1140719469 1201 1200 1201 1200 256
306 20241205 144300 1140412268 1200 1200 1200 1200 3546
307 20241205 144200 1136157068 1200 1200 1200 1200 8
308 20241205 144100 1136147468 1200 1198 1200 1198 203
309 20241205 144000 1135904092 1198 1201 1201 1198 1688
310 20241205 143900 1133880191 1202 1202 1202 1202 101
311 20241205 143800 1133758789 1202 1201 1202 1201 401
312 20241205 143700 1133277187 1202 1201 1202 1201 51
313 20241205 143600 1133215935 1202 1200 1202 1199 4001
314 20241205 143500 1128418201 1200 1200 1200 1200 4468
315 20241205 143400 1123056601 1200 1198 1200 1198 2481
316 20241205 143300 1120084176 1200 1200 1200 1200 40
317 20241205 143200 1120036176 1200 1198 1200 1197 452
318 20241205 143100 1119494830 1198 1200 1200 1198 4
319 20241205 143000 1119490032 1200 1200 1200 1200 1
320 20241205 142900 1119488832 1199 1199 1199 1199 50
321 20241205 142800 1119428882 1197 1197 1199 1197 910
322 20241205 142700 1118339598 1197 1197 1197 1197 75
323 20241205 142600 1118249823 1197 1197 1199 1197 1898
324 20241205 142500 1115977321 1197 1197 1197 1197 0
325 20241205 142400 1115977321 1197 1198 1198 1197 231
326 20241205 142300 1115700683 1197 1197 1197 1197 0
327 20241205 142200 1115700683 1197 1198 1198 1197 1135
328 20241205 142100 1114342079 1199 1199 1199 1199 7
329 20241205 142000 1114333686 1199 1198 1199 1198 2825
330 20241205 141900 1110949329 1198 1198 1198 1198 0
331 20241205 141800 1110949329 1198 1199 1199 1198 122
332 20241205 141700 1110803163 1199 1199 1199 1199 1079
333 20241205 141600 1109509442 1200 1200 1200 1200 28
334 20241205 141500 1109475842 1199 1199 1199 1199 0
335 20241205 141400 1109475842 1199 1200 1200 1199 193
336 20241205 141300 1109244245 1200 1200 1200 1200 100
337 20241205 141200 1109124245 1200 1200 1201 1200 557
338 20241205 141100 1108455844 1199 1199 1199 1199 20
339 20241205 141000 1108431864 1198 1199 1199 1198 924
340 20241205 140900 1107324671 1199 1199 1199 1199 69
341 20241205 140800 1107241940 1199 1200 1200 1199 2399
342 20241205 140700 1104365087 1199 1199 1199 1199 0
343 20241205 140600 1104365087 1199 1199 1199 1199 226
344 20241205 140500 1104094113 1199 1199 1199 1199 0
345 20241205 140400 1104094113 1199 1201 1201 1199 494
346 20241205 140300 1103501584 1201 1199 1201 1199 381
347 20241205 140200 1103044203 1199 1199 1199 1199 100
348 20241205 140100 1102924303 1199 1199 1199 1199 0
349 20241205 140000 1102924303 1199 1199 1199 1199 2
350 20241205 135900 1102921905 1198 1196 1198 1196 1078
351 20241205 135800 1101631661 1196 1196 1196 1196 0
352 20241205 135700 1101631661 1196 1197 1198 1196 689
353 20241205 135600 1100807424 1198 1198 1198 1198 10
354 20241205 135500 1100795444 1198 1198 1198 1198 50
355 20241205 135400 1100735544 1198 1198 1198 1198 0
356 20241205 135300 1100735544 1198 1198 1198 1198 467
357 20241205 135200 1100176078 1198 1198 1198 1198 110
358 20241205 135100 1100044298 1197 1197 1197 1197 0
359 20241205 135000 1100044298 1197 1197 1197 1197 0
360 20241205 134900 1100044298 1197 1200 1200 1197 342
361 20241205 134800 1099634770 1201 1201 1201 1201 170
362 20241205 134700 1099430600 1201 1200 1201 1200 267
363 20241205 134600 1099109967 1200 1200 1200 1200 0
364 20241205 134500 1099109967 1200 1200 1200 1200 950
365 20241205 134400 1097969967 1198 1199 1200 1198 56
366 20241205 134300 1097902825 1199 1198 1199 1198 18
367 20241205 134200 1097881259 1198 1200 1200 1198 1833
368 20241205 134100 1095685221 1198 1196 1198 1196 25
369 20241205 134000 1095655319 1196 1195 1196 1195 305
370 20241205 133900 1095290544 1195 1196 1196 1195 66
371 20241205 133800 1095211669 1196 1196 1196 1196 21
372 20241205 133700 1095186553 1197 1197 1197 1197 103
373 20241205 133600 1095063262 1194 1194 1194 1194 0
374 20241205 133500 1095063262 1194 1194 1194 1194 156
375 20241205 133400 1094876998 1194 1194 1194 1194 757
376 20241205 133300 1093973140 1194 1196 1196 1194 2861
377 20241205 133200 1090552106 1196 1196 1196 1196 1
378 20241205 133100 1090550910 1194 1194 1194 1194 6
379 20241205 133000 1090543746 1194 1194 1196 1194 84
380 20241205 132900 1090443442 1196 1196 1196 1196 889
381 20241205 132800 1089380198 1193 1193 1193 1193 0
382 20241205 132700 1089380198 1193 1193 1193 1193 206
383 20241205 132600 1089134440 1193 1193 1193 1193 0
384 20241205 132500 1089134440 1193 1193 1193 1193 300
385 20241205 132400 1088776540 1196 1196 1196 1196 0
386 20241205 132300 1088776540 1196 1196 1196 1196 320
387 20241205 132200 1088393820 1196 1196 1196 1196 10
388 20241205 132100 1088381860 1192 1192 1192 1192 126
389 20241205 132000 1088231668 1191 1191 1191 1191 2435
390 20241205 131900 1085331583 1196 1196 1196 1191 341
391 20241205 131800 1084925187 1191 1192 1192 1191 6072
392 20241205 131700 1077691611 1192 1193 1193 1192 2597
393 20241205 131600 1074595908 1193 1193 1193 1193 0
394 20241205 131500 1074595908 1193 1195 1195 1193 107
395 20241205 131400 1074468251 1192 1192 1192 1192 0
396 20241205 131300 1074468251 1192 1194 1194 1192 6077
397 20241205 131200 1067218590 1195 1195 1195 1195 526
398 20241205 131100 1066590020 1193 1193 1193 1193 0
399 20241205 131000 1066590020 1193 1195 1195 1193 400
400 20241205 130900 1066112610 1196 1196 1196 1196 11
401 20241205 130800 1066099454 1192 1192 1192 1192 0
402 20241205 130700 1066099454 1192 1193 1193 1192 2000
403 20241205 130600 1063714547 1195 1195 1195 1195 37
404 20241205 130500 1063670332 1196 1196 1196 1196 5
405 20241205 130400 1063664352 1192 1192 1192 1192 2397
406 20241205 130300 1060807128 1192 1192 1192 1192 6603
407 20241205 130200 1052936352 1192 1194 1194 1192 1632
408 20241205 130100 1050989854 1195 1195 1195 1195 114
409 20241205 130000 1050853624 1194 1195 1195 1194 198
410 20241205 125900 1050617126 1195 1195 1195 1195 13
411 20241205 125800 1050601591 1195 1195 1195 1195 114
412 20241205 125700 1050465361 1196 1196 1196 1196 32
413 20241205 125600 1050427089 1196 1196 1196 1196 1
414 20241205 125500 1050425893 1192 1192 1192 1192 0
415 20241205 125400 1050425893 1192 1192 1192 1192 60
416 20241205 125300 1050354373 1192 1193 1193 1192 5650
417 20241205 125200 1043619424 1193 1193 1193 1192 5353
418 20241205 125100 1037233547 1192 1196 1196 1192 31812
419 20241205 125000 999262190 1196 1197 1198 1196 2288
420 20241205 124900 996525439 1197 1198 1198 1197 1613
421 20241205 124800 994593224 1198 1198 1198 1198 500
422 20241205 124700 993994224 1201 1201 1201 1201 82
423 20241205 124600 993895742 1201 1197 1201 1196 529
424 20241205 124500 993262542 1197 1197 1197 1197 85
425 20241205 124400 993160797 1197 1200 1200 1197 4170
426 20241205 124300 988167943 1200 1200 1200 1200 1020
427 20241205 124200 986943943 1200 1200 1200 1200 50
428 20241205 124100 986883943 1200 1200 1200 1200 51
429 20241205 124000 986822743 1200 1200 1200 1200 28
430 20241205 123900 986789143 1200 1197 1200 1197 44
431 20241205 123800 986736466 1200 1200 1200 1200 4304
432 20241205 123700 981571666 1200 1200 1200 1200 887
433 20241205 123600 980507266 1200 1200 1200 1200 20
434 20241205 123500 980483266 1200 1198 1201 1198 3749
435 20241205 123400 975987053 1197 1198 1198 1197 1618
436 20241205 123300 974049704 1198 1197 1198 1197 230
437 20241205 123200 973774264 1198 1199 1199 1198 576
438 20241205 123100 973084211 1199 1199 1199 1199 0
439 20241205 123000 973084211 1199 1198 1199 1198 793
440 20241205 122900 972133983 1199 1199 1199 1199 1613
441 20241205 122800 970199996 1199 1205 1205 1199 5031
442 20241205 122700 964162234 1205 1205 1205 1205 0
443 20241205 122600 964162234 1205 1203 1205 1200 3404
444 20241205 122500 960071548 1208 1208 1208 1208 0
445 20241205 122400 960071548 1208 1207 1208 1207 928
446 20241205 122300 958951352 1207 1207 1207 1207 568
447 20241205 122200 958265776 1207 1207 1207 1207 1
448 20241205 122100 958264569 1201 1204 1208 1201 8601
449 20241205 122000 947907432 1201 1202 1204 1201 624
450 20241205 121900 947157382 1204 1203 1204 1203 137
451 20241205 121800 946992550 1204 1204 1204 1204 10
452 20241205 121700 946980510 1204 1204 1204 1202 33
453 20241205 121600 946940830 1201 1203 1204 1201 17
454 20241205 121500 946920384 1203 1203 1203 1201 171
455 20241205 121400 946714811 1202 1202 1202 1202 699
456 20241205 121300 945874613 1202 1202 1202 1202 1
457 20241205 121200 945873411 1202 1200 1202 1200 602
458 20241205 121100 945151009 1200 1200 1200 1200 10
459 20241205 121000 945139009 1200 1198 1200 1198 2
460 20241205 120900 945136611 1200 1200 1200 1200 13
461 20241205 120800 945121011 1200 1198 1200 1198 208
462 20241205 120700 944871825 1198 1198 1198 1198 204
463 20241205 120600 944627433 1198 1198 1198 1198 583
464 20241205 120500 943928999 1198 1198 1198 1198 181
465 20241205 120400 943712161 1198 1198 1199 1198 1652
466 20241205 120300 941733064 1198 1199 1199 1198 553
467 20241205 120200 941070525 1200 1200 1200 1200 18
468 20241205 120100 941048925 1200 1201 1201 1198 4486
469 20241205 120000 935666758 1202 1201 1202 1200 2132
470 20241205 115900 933108349 1201 1202 1202 1201 22
471 20241205 115800 933081910 1203 1202 1203 1202 8
472 20241205 115700 933072293 1203 1203 1203 1203 14
473 20241205 115600 933055451 1203 1203 1203 1203 1
474 20241205 115500 933054248 1203 1203 1203 1203 91
475 20241205 115400 932944775 1203 1203 1204 1203 96
476 20241205 115300 932829279 1203 1202 1203 1202 1754
477 20241205 115200 930719717 1203 1203 1203 1199 2599
478 20241205 115100 927594980 1203 1201 1203 1200 8245
479 20241205 115000 917687874 1201 1201 1202 1201 1890
480 20241205 114900 915417884 1203 1204 1204 1202 6709
481 20241205 114800 907346957 1204 1205 1205 1203 64
482 20241205 114700 907269940 1203 1202 1205 1201 6237
483 20241205 114600 899763152 1203 1200 1203 1200 3026
484 20241205 114500 896130927 1199 1199 1199 1198 2836
485 20241205 114400 892731321 1199 1199 1199 1198 197
486 20241205 114300 892495129 1198 1198 1198 1198 0
487 20241205 114200 892495129 1198 1198 1199 1198 1422
488 20241205 114100 890790573 1198 1197 1198 1195 689
489 20241205 114000 889966103 1198 1198 1198 1198 752
490 20241205 113900 889065207 1198 1196 1198 1195 16
491 20241205 113800 889046044 1195 1195 1197 1195 1373
492 20241205 113700 887405306 1196 1195 1196 1195 1772
493 20241205 113600 885287765 1195 1195 1195 1195 0
494 20241205 113500 885287765 1195 1195 1195 1194 142
495 20241205 113400 885118213 1195 1194 1195 1194 803
496 20241205 113300 884159429 1194 1194 1194 1194 51
497 20241205 113200 884098535 1194 1194 1194 1194 503
498 20241205 113100 883497953 1194 1194 1194 1194 5
499 20241205 113000 883491983 1194 1193 1194 1193 321
500 20241205 112900 883108870 1192 1192 1192 1192 0
501 20241205 112800 883108870 1192 1194 1194 1192 6109
502 20241205 112700 875823672 1194 1194 1194 1194 251
503 20241205 112600 875523978 1194 1195 1195 1194 442
504 20241205 112500 874996065 1195 1195 1195 1194 805
505 20241205 112400 874034202 1195 1195 1195 1195 0
506 20241205 112300 874034202 1195 1195 1195 1195 1
507 20241205 112200 874033007 1193 1193 1193 1193 1049
508 20241205 112100 872781550 1193 1194 1194 1193 2629
509 20241205 112000 869642636 1194 1194 1194 1194 1
510 20241205 111900 869641442 1192 1194 1194 1192 323
511 20241205 111800 869256264 1193 1192 1194 1190 5341
512 20241205 111700 862896301 1192 1192 1192 1192 156
513 20241205 111600 862710349 1192 1191 1192 1190 9659
514 20241205 111500 851206131 1191 1194 1194 1191 1925
515 20241205 111400 848913054 1194 1194 1194 1194 526
516 20241205 111300 848285010 1192 1194 1194 1190 45576
517 20241205 111200 794012888 1194 1194 1194 1192 15103
518 20241205 111100 776005450 1194 1198 1198 1194 15487
519 20241205 111000 757493836 1199 1198 1199 1198 654
520 20241205 110900 756710244 1198 1199 1199 1198 596
521 20241205 110800 755996206 1198 1197 1198 1197 1104
522 20241205 110700 754673636 1198 1198 1198 1197 1256
523 20241205 110600 753168968 1198 1197 1198 1197 32
524 20241205 110500 753130662 1198 1199 1199 1198 356
525 20241205 110400 752704163 1199 1200 1200 1199 288
526 20241205 110300 752358751 1200 1200 1200 1199 333
527 20241205 110200 751959263 1200 1200 1200 1200 323
528 20241205 110100 751571663 1200 1197 1200 1197 1193
529 20241205 110000 750142632 1196 1196 1196 1196 4115
530 20241205 105900 745221092 1196 1196 1196 1196 516
531 20241205 105800 744603956 1196 1196 1196 1196 1163
532 20241205 105700 743213008 1195 1195 1195 1195 0
533 20241205 105600 743213008 1195 1195 1195 1195 4270
534 20241205 105500 738110358 1194 1194 1194 1194 679
535 20241205 105400 737299632 1194 1194 1194 1193 1512
536 20241205 105300 735494441 1193 1193 1193 1193 1703
537 20241205 105200 733462762 1193 1192 1193 1192 7975
538 20241205 105100 723953589 1192 1192 1192 1192 12608
539 20241205 105000 708924853 1194 1193 1194 1192 7321
540 20241205 104900 700197913 1193 1195 1195 1193 8342
541 20241205 104800 690238620 1195 1196 1196 1195 3905
542 20241205 104700 685571441 1195 1196 1196 1195 4157
543 20241205 104600 680603147 1195 1195 1197 1195 2513
544 20241205 104500 677599556 1195 1197 1197 1195 5324
545 20241205 104400 671232356 1196 1200 1200 1196 5103
546 20241205 104300 665129146 1196 1196 1197 1196 1215
547 20241205 104200 663675706 1200 1198 1200 1196 4744
548 20241205 104100 657991962 1196 1196 1196 1196 1798
549 20241205 104000 655841554 1196 1196 1196 1195 3035
550 20241205 103900 652211806 1196 1198 1198 1196 2235
551 20241205 103800 649537433 1199 1199 1200 1199 601
552 20241205 103700 648816784 1199 1200 1200 1199 241
553 20241205 103600 648527815 1200 1200 1200 1200 0
554 20241205 103500 648527815 1200 1199 1200 1199 1685
555 20241205 103400 646507028 1199 1199 1199 1199 0
556 20241205 103300 646507028 1199 1200 1200 1197 436
557 20241205 103200 645983924 1196 1198 1200 1196 7384
558 20241205 103100 637140694 1200 1200 1200 1200 17
559 20241205 103000 637120294 1199 1199 1199 1199 4976
560 20241205 102900 631154070 1196 1197 1197 1196 376
561 20241205 102800 630704339 1196 1196 1196 1196 2000
562 20241205 102700 628312339 1196 1196 1196 1196 1999
563 20241205 102600 625921535 1196 1199 1199 1196 8371
564 20241205 102500 615903593 1199 1199 1199 1199 2214
565 20241205 102400 613249007 1200 1199 1200 1199 890
566 20241205 102300 612181877 1200 1200 1200 1200 1315
567 20241205 102200 610603877 1200 1200 1200 1200 5124
568 20241205 102100 604455077 1200 1201 1201 1200 3220
569 20241205 102000 600590957 1201 1200 1201 1198 2119
570 20241205 101900 598051618 1201 1199 1201 1199 843
571 20241205 101800 597040649 1199 1198 1199 1198 2460
572 20241205 101700 594091946 1199 1201 1201 1199 6537
573 20241205 101600 586249237 1201 1201 1201 1201 167
574 20241205 101500 586048670 1201 1202 1202 1200 10124
575 20241205 101400 573890575 1201 1201 1202 1201 5756
576 20241205 101300 566977109 1201 1200 1201 1200 246
577 20241205 101200 566681673 1200 1199 1200 1199 5380
578 20241205 101100 560225745 1200 1200 1200 1198 3641
579 20241205 101000 555856651 1197 1200 1201 1197 10270
580 20241205 100900 543523155 1200 1195 1200 1195 968
581 20241205 100800 542366190 1201 1200 1201 1195 14049
582 20241205 100700 525543726 1198 1201 1201 1198 5184
583 20241205 100600 519320872 1201 1199 1203 1198 1002
584 20241205 100500 518116079 1198 1198 1203 1192 2654
585 20241205 100400 514939021 1192 1195 1199 1192 5682
586 20241205 100300 508160577 1195 1205 1205 1190 41177
587 20241205 100200 458829888 1207 1209 1209 1205 1521
588 20241205 100100 456996029 1209 1206 1209 1206 3361
589 20241205 100000 452941330 1206 1207 1207 1205 4213
590 20241205 095900 447861055 1207 1209 1209 1207 6789
591 20241205 095800 439659686 1209 1213 1213 1209 24233
592 20241205 095700 410324511 1214 1213 1215 1213 1526
593 20241205 095600 408473372 1213 1214 1214 1213 3033
594 20241205 095500 404793024 1214 1215 1215 1214 2900
595 20241205 095400 401271356 1216 1215 1216 1215 455
596 20241205 095300 400718191 1215 1217 1217 1215 4738
597 20241205 095200 394952493 1218 1219 1220 1215 2148
598 20241205 095100 392339948 1220 1218 1220 1214 3001
599 20241205 095000 388693863 1218 1219 1219 1218 2481
600 20241205 094900 385669540 1220 1219 1220 1219 4568
601 20241205 094800 380097231 1217 1217 1217 1217 600
602 20241205 094700 379367031 1216 1216 1216 1216 106
603 20241205 094600 379238135 1216 1216 1216 1216 201
604 20241205 094500 378993719 1214 1217 1218 1214 9027
605 20241205 094400 368008545 1217 1217 1219 1215 3312
606 20241205 094300 363971250 1219 1219 1219 1215 138
607 20241205 094200 363803040 1219 1219 1219 1219 1629
608 20241205 094100 361817289 1219 1220 1220 1219 87
609 20241205 094000 361711216 1219 1211 1220 1211 920
610 20241205 093900 360593488 1210 1213 1213 1210 6307
611 20241205 093800 352951443 1215 1220 1220 1215 2
612 20241205 093700 352949008 1212 1215 1215 1212 2313
613 20241205 093600 350141726 1215 1220 1220 1215 3255
614 20241205 093500 346170711 1220 1215 1221 1214 1024
615 20241205 093400 344926550 1215 1221 1221 1210 6375
616 20241205 093300 337190274 1221 1213 1221 1213 1045
617 20241205 093200 335915296 1214 1213 1214 1213 873
618 20241205 093100 334856297 1212 1213 1213 1210 2323
619 20241205 093000 332040282 1210 1209 1210 1209 8054
620 20241205 092900 322297941 1209 1210 1210 1208 24739
621 20241205 092800 292396263 1210 1211 1213 1210 6115
622 20241205 092700 284996311 1210 1210 1213 1209 2167
623 20241205 092600 282374835 1209 1211 1213 1209 15194
624 20241205 092500 263993044 1210 1214 1215 1210 19718
625 20241205 092400 240097544 1214 1219 1219 1214 8010
626 20241205 092300 230364942 1218 1218 1219 1217 1260
627 20241205 092200 228831309 1217 1217 1219 1217 91
628 20241205 092100 228720462 1217 1212 1217 1212 6443
629 20241205 092000 220909444 1212 1211 1214 1211 5047
630 20241205 091900 214792420 1211 1220 1220 1211 3694
631 20241205 091800 210314674 1212 1223 1223 1212 74
632 20241205 091700 210224913 1224 1208 1224 1208 16219
633 20241205 091600 190591703 1208 1220 1223 1208 26215
634 20241205 091500 158795741 1220 1221 1224 1220 7597
635 20241205 091400 149522082 1221 1221 1221 1220 1325
636 20241205 091300 147904980 1221 1219 1221 1215 11041
637 20241205 091200 134463138 1219 1234 1234 1218 14266
638 20241205 091100 117022806 1234 1225 1235 1224 5042
639 20241205 091000 110838333 1225 1235 1235 1224 14194
640 20241205 090900 93401852 1236 1241 1241 1234 14605
641 20241205 090800 75336992 1246 1241 1250 1241 4833
642 20241205 090700 69339064 1241 1249 1250 1241 1327
643 20241205 090600 67684009 1249 1237 1252 1236 7357
644 20241205 090500 58507616 1237 1252 1252 1237 20743
645 20241205 090400 32620916 1253 1253 1260 1253 1259
646 20241205 090300 31043137 1253 1260 1260 1252 2500
647 20241205 090200 27907988 1253 1257 1257 1251 9311
648 20241205 090100 16246926 1255 1263 1263 1255 830
649 20241205 090000 15201263 1263 1252 1263 1252 12072