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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

668
092730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,1451471060,11090,11090,11090,11090,7352
20241209,200500,1451471060,11090,11090,11090,11090,0
20241209,200400,1451471060,11090,11090,11090,11090,0
20241209,200300,1451471060,11090,11090,11090,11090,0
20241209,200200,1451471060,11090,11090,11090,11090,0
20241209,200100,1451471060,11090,11090,11090,11090,0
20241209,200000,1451471060,11090,11090,11090,11090,0
20241209,195900,1451471060,11090,11090,11090,11090,0
20241209,195800,1451471060,11090,11090,11090,11090,0
20241209,195700,1451471060,11090,11090,11090,11090,0
20241209,195600,1451471060,11090,11090,11090,11090,0
20241209,195500,1451471060,11090,11090,11090,11090,0
20241209,195400,1451471060,11090,11090,11090,11090,0
20241209,195300,1451471060,11090,11090,11090,11090,0
20241209,195200,1451471060,11090,11090,11090,11090,0
20241209,195100,1451471060,11090,11090,11090,11090,0
20241209,195000,1451471060,11090,11090,11090,11090,0
20241209,194900,1451471060,11090,11090,11090,11090,0
20241209,194800,1451471060,11090,11090,11090,11090,0
20241209,194700,1451471060,11090,11090,11090,11090,0
20241209,194600,1451471060,11090,11090,11090,11090,0
20241209,194500,1451471060,11090,11090,11090,11090,0
20241209,194400,1451471060,11090,11090,11090,11090,0
20241209,194300,1451471060,11090,11090,11090,11090,0
20241209,194200,1451471060,11090,11090,11090,11090,0
20241209,194100,1451471060,11090,11090,11090,11090,0
20241209,194000,1451471060,11090,11090,11090,11090,0
20241209,193900,1451471060,11090,11090,11090,11090,0
20241209,193800,1451471060,11090,11090,11090,11090,0
20241209,193700,1451471060,11090,11090,11090,11090,0
20241209,193600,1451471060,11090,11090,11090,11090,7352
20241209,193500,1451471060,11090,11090,11090,11090,0
20241209,193400,1451471060,11090,11090,11090,11090,0
20241209,193300,1451471060,11090,11090,11090,11090,0
20241209,193200,1451471060,11090,11090,11090,11090,0
20241209,193100,1451471060,11090,11090,11090,11090,0
20241209,193000,1451471060,11090,11090,11090,11090,0
20241209,192900,1451471060,11090,11090,11090,11090,0
20241209,192800,1451471060,11090,11090,11090,11090,0
20241209,192700,1451471060,11090,11090,11090,11090,0
20241209,192600,1451471060,11090,11090,11090,11090,0
20241209,192500,1451471060,11090,11090,11090,11090,0
20241209,192400,1451471060,11090,11090,11090,11090,0
20241209,192300,1451471060,11090,11090,11090,11090,0
20241209,192200,1451471060,11090,11090,11090,11090,0
20241209,192100,1451471060,11090,11090,11090,11090,0
20241209,192000,1451471060,11090,11090,11090,11090,0
20241209,191900,1451471060,11090,11090,11090,11090,0
20241209,191800,1451471060,11090,11090,11090,11090,0
20241209,191700,1451471060,11090,11090,11090,11090,0
20241209,191600,1451471060,11090,11090,11090,11090,0
20241209,191500,1451471060,11090,11090,11090,11090,0
20241209,191400,1451471060,11090,11090,11090,11090,0
20241209,191300,1451471060,11090,11090,11090,11090,0
20241209,191200,1451471060,11090,11090,11090,11090,0
20241209,191100,1451471060,11090,11090,11090,11090,0
20241209,191000,1451471060,11090,11090,11090,11090,0
20241209,190900,1451471060,11090,11090,11090,11090,0
20241209,190800,1451471060,11090,11090,11090,11090,0
20241209,190700,1451471060,11090,11090,11090,11090,0
20241209,190600,1451471060,11090,11090,11090,11090,7352
20241209,190500,1451471060,11090,11090,11090,11090,0
20241209,190400,1451471060,11090,11090,11090,11090,0
20241209,190300,1451471060,11090,11090,11090,11090,0
20241209,190200,1451471060,11090,11090,11090,11090,0
20241209,190100,1451471060,11090,11090,11090,11090,0
20241209,190000,1451471060,11090,11090,11090,11090,0
20241209,185900,1451471060,11090,11090,11090,11090,0
20241209,185800,1451471060,11090,11090,11090,11090,0
20241209,185700,1451471060,11090,11090,11090,11090,0
20241209,185600,1451471060,11090,11090,11090,11090,0
20241209,185500,1451471060,11090,11090,11090,11090,0
20241209,185400,1451471060,11090,11090,11090,11090,0
20241209,185300,1451471060,11090,11090,11090,11090,0
20241209,185200,1451471060,11090,11090,11090,11090,0
20241209,185100,1451471060,11090,11090,11090,11090,0
20241209,185000,1451471060,11090,11090,11090,11090,0
20241209,184900,1451471060,11090,11090,11090,11090,0
20241209,184800,1451471060,11090,11090,11090,11090,0
20241209,184700,1451471060,11090,11090,11090,11090,0
20241209,184600,1451471060,11090,11090,11090,11090,0
20241209,184500,1451471060,11090,11090,11090,11090,0
20241209,184400,1451471060,11090,11090,11090,11090,0
20241209,184300,1451471060,11090,11090,11090,11090,0
20241209,184200,1451471060,11090,11090,11090,11090,0
20241209,184100,1451471060,11090,11090,11090,11090,0
20241209,184000,1451471060,11090,11090,11090,11090,0
20241209,183900,1451471060,11090,11090,11090,11090,0
20241209,183800,1451471060,11090,11090,11090,11090,0
20241209,183700,1451471060,11090,11090,11090,11090,0
20241209,183600,1451471060,11090,11090,11090,11090,7352
20241209,183500,1451471060,11090,11090,11090,11090,0
20241209,183400,1451471060,11090,11090,11090,11090,0
20241209,183300,1451471060,11090,11090,11090,11090,0
20241209,183200,1451471060,11090,11090,11090,11090,0
20241209,183100,1451471060,11090,11090,11090,11090,0
20241209,183000,1451471060,11090,11090,11090,11090,0
20241209,182900,1451471060,11090,11090,11090,11090,0
20241209,182800,1451471060,11090,11090,11090,11090,0
20241209,182700,1451471060,11090,11090,11090,11090,0
20241209,182600,1451471060,11090,11090,11090,11090,0
20241209,182500,1451471060,11090,11090,11090,11090,0
20241209,182400,1451471060,11090,11090,11090,11090,0
20241209,182300,1451471060,11090,11090,11090,11090,0
20241209,182200,1451471060,11090,11090,11090,11090,0
20241209,182100,1451471060,11090,11090,11090,11090,0
20241209,182000,1451471060,11090,11090,11090,11090,0
20241209,181900,1451471060,11090,11090,11090,11090,0
20241209,181800,1451471060,11090,11090,11090,11090,0
20241209,181700,1451471060,11090,11090,11090,11090,0
20241209,181600,1451471060,11090,11090,11090,11090,0
20241209,181500,1451471060,11090,11090,11090,11090,0
20241209,181400,1451471060,11090,11090,11090,11090,0
20241209,181300,1451471060,11090,11090,11090,11090,0
20241209,181200,1451471060,11090,11090,11090,11090,0
20241209,181100,1451471060,11090,11090,11090,11090,0
20241209,181000,1451471060,11090,11090,11090,11090,0
20241209,180900,1451471060,11090,11090,11090,11090,0
20241209,180800,1451471060,11090,11090,11090,11090,0
20241209,180700,1451471060,11090,11090,11090,11090,0
20241209,180600,1451471060,11090,11090,11090,11090,7352
20241209,180500,1451471060,11090,11090,11090,11090,0
20241209,180400,1451471060,11090,11090,11090,11090,0
20241209,180300,1451471060,11090,11090,11090,11090,0
20241209,180200,1451471060,11090,11090,11090,11090,0
20241209,180100,1451471060,11090,11090,11090,11090,0
20241209,180000,1451471060,11090,11090,11090,11090,0
20241209,175900,1451471060,11090,11090,11090,11090,0
20241209,175800,1451471060,11090,11090,11090,11090,0
20241209,175700,1451471060,11090,11090,11090,11090,0
20241209,175600,1451471060,11090,11090,11090,11090,0
20241209,175500,1451471060,11090,11090,11090,11090,0
20241209,175400,1451471060,11090,11090,11090,11090,0
20241209,175300,1451471060,11090,11090,11090,11090,0
20241209,175200,1451471060,11090,11090,11090,11090,0
20241209,175100,1451471060,11090,11090,11090,11090,0
20241209,175000,1451471060,11090,11090,11090,11090,0
20241209,174900,1451471060,11090,11090,11090,11090,0
20241209,174800,1451471060,11090,11090,11090,11090,0
20241209,174700,1451471060,11090,11090,11090,11090,0
20241209,174600,1451471060,11090,11090,11090,11090,0
20241209,174500,1451471060,11090,11090,11090,11090,0
20241209,174400,1451471060,11090,11090,11090,11090,0
20241209,174300,1451471060,11090,11090,11090,11090,0
20241209,174200,1451471060,11090,11090,11090,11090,0
20241209,174100,1451471060,11090,11090,11090,11090,0
20241209,174000,1451471060,11090,11090,11090,11090,0
20241209,173900,1451471060,11090,11090,11090,11090,0
20241209,173800,1451471060,11090,11090,11090,11090,0
20241209,173700,1451471060,11090,11090,11090,11090,0
20241209,173600,1451471060,11090,11090,11090,11090,7352
20241209,173500,1451471060,11090,11090,11090,11090,0
20241209,173400,1451471060,11090,11090,11090,11090,0
20241209,173300,1451471060,11090,11090,11090,11090,0
20241209,173200,1451471060,11090,11090,11090,11090,0
20241209,173100,1451471060,11090,11090,11090,11090,0
20241209,173000,1451471060,11090,11090,11090,11090,0
20241209,172900,1451471060,11090,11090,11090,11090,0
20241209,172800,1451471060,11090,11090,11090,11090,0
20241209,172700,1451471060,11090,11090,11090,11090,0
20241209,172600,1451471060,11090,11090,11090,11090,0
20241209,172500,1451471060,11090,11090,11090,11090,0
20241209,172400,1451471060,11090,11090,11090,11090,0
20241209,172300,1451471060,11090,11090,11090,11090,0
20241209,172200,1451471060,11090,11090,11090,11090,0
20241209,172100,1451471060,11090,11090,11090,11090,0
20241209,172000,1451471060,11090,11090,11090,11090,0
20241209,171900,1451471060,11090,11090,11090,11090,0
20241209,171800,1451471060,11090,11090,11090,11090,0
20241209,171700,1451471060,11090,11090,11090,11090,0
20241209,171600,1451471060,11090,11090,11090,11090,0
20241209,171500,1451471060,11090,11090,11090,11090,0
20241209,171400,1451471060,11090,11090,11090,11090,0
20241209,171300,1451471060,11090,11090,11090,11090,0
20241209,171200,1451471060,11090,11090,11090,11090,0
20241209,171100,1451471060,11090,11090,11090,11090,0
20241209,171000,1451471060,11090,11090,11090,11090,0
20241209,170900,1451471060,11090,11090,11090,11090,0
20241209,170800,1451471060,11090,11090,11090,11090,0
20241209,170700,1451471060,11090,11090,11090,11090,0
20241209,170600,1451471060,11090,11090,11090,11090,7352
20241209,170500,1451471060,11090,11090,11090,11090,0
20241209,170400,1451471060,11090,11090,11090,11090,0
20241209,170300,1451471060,11090,11090,11090,11090,0
20241209,170200,1451471060,11090,11090,11090,11090,0
20241209,170100,1451471060,11090,11090,11090,11090,0
20241209,170000,1451471060,11090,11090,11090,11090,0
20241209,165900,1451471060,11090,11090,11090,11090,0
20241209,165800,1451471060,11090,11090,11090,11090,0
20241209,165700,1451471060,11090,11090,11090,11090,0
20241209,165600,1451471060,11090,11090,11090,11090,0
20241209,165500,1451471060,11090,11090,11090,11090,0
20241209,165400,1451471060,11090,11090,11090,11090,0
20241209,165300,1451471060,11090,11090,11090,11090,0
20241209,165200,1451471060,11090,11090,11090,11090,0
20241209,165100,1451471060,11090,11090,11090,11090,0
20241209,165000,1451471060,11090,11090,11090,11090,0
20241209,164900,1451471060,11090,11090,11090,11090,0
20241209,164800,1451471060,11090,11090,11090,11090,0
20241209,164700,1451471060,11090,11090,11090,11090,0
20241209,164600,1451471060,11090,11090,11090,11090,0
20241209,164500,1451471060,11090,11090,11090,11090,0
20241209,164400,1451471060,11090,11090,11090,11090,0
20241209,164300,1451471060,11090,11090,11090,11090,0
20241209,164200,1451471060,11090,11090,11090,11090,0
20241209,164100,1451471060,11090,11090,11090,11090,0
20241209,164000,1451471060,11090,11090,11090,11090,0
20241209,163900,1451471060,11090,11090,11090,11090,0
20241209,163800,1451471060,11090,11090,11090,11090,0
20241209,163700,1451471060,11090,11090,11090,11090,0
20241209,163600,1451471060,11090,11090,11090,11090,7352
20241209,163500,1451471060,11090,11090,11090,11090,0
20241209,163400,1451471060,11090,11090,11090,11090,0
20241209,163300,1451471060,11090,11090,11090,11090,0
20241209,163200,1451471060,11090,11090,11090,11090,0
20241209,163100,1451471060,11090,11090,11090,11090,0
20241209,163000,1451471060,11090,11090,11090,11090,0
20241209,162900,1451471060,11090,11090,11090,11090,0
20241209,162800,1451471060,11090,11090,11090,11090,0
20241209,162700,1451471060,11090,11090,11090,11090,0
20241209,162600,1451471060,11090,11090,11090,11090,0
20241209,162500,1451471060,11090,11090,11090,11090,0
20241209,162400,1451471060,11090,11090,11090,11090,0
20241209,162300,1451471060,11090,11090,11090,11090,0
20241209,162200,1451471060,11090,11090,11090,11090,0
20241209,162100,1451471060,11090,11090,11090,11090,0
20241209,162000,1451471060,11090,11090,11090,11090,0
20241209,161900,1451471060,11090,11090,11090,11090,0
20241209,161800,1451471060,11090,11090,11090,11090,0
20241209,161700,1451471060,11090,11090,11090,11090,0
20241209,161600,1451471060,11090,11090,11090,11090,0
20241209,161500,1451471060,11090,11090,11090,11090,0
20241209,161400,1451471060,11090,11090,11090,11090,0
20241209,161300,1451471060,11090,11090,11090,11090,0
20241209,161200,1451471060,11090,11090,11090,11090,0
20241209,161100,1451471060,11090,11090,11090,11090,0
20241209,161000,1451471060,11090,11090,11090,11090,0
20241209,160900,1451471060,11090,11090,11090,11090,0
20241209,160800,1451471060,11090,11090,11090,11090,0
20241209,160700,1451471060,11090,11090,11090,11090,0
20241209,160600,1451471060,11090,11090,11090,11090,7352
20241209,160500,1451471060,11090,11090,11090,11090,0
20241209,160400,1451471060,11090,11090,11090,11090,0
20241209,160300,1451471060,11090,11090,11090,11090,0
20241209,160200,1451471060,11090,11090,11090,11090,0
20241209,160100,1451471060,11090,11090,11090,11090,0
20241209,160000,1451471060,11090,11090,11090,11090,0
20241209,155900,1451471060,11090,11090,11090,11090,0
20241209,155800,1451471060,11090,11090,11090,11090,0
20241209,155700,1451471060,11090,11090,11090,11090,0
20241209,155600,1451471060,11090,11090,11090,11090,0
20241209,155500,1451471060,11090,11090,11090,11090,0
20241209,155400,1451471060,11090,11090,11090,11090,0
20241209,155300,1451471060,11090,11090,11090,11090,0
20241209,155200,1451471060,11090,11090,11090,11090,0
20241209,155100,1451471060,11090,11090,11090,11090,0
20241209,155000,1451471060,11090,11090,11090,11090,0
20241209,154900,1451471060,11090,11090,11090,11090,0
20241209,154800,1451471060,11090,11090,11090,11090,0
20241209,154700,1451471060,11090,11090,11090,11090,0
20241209,154600,1451471060,11090,11090,11090,11090,0
20241209,154500,1451471060,11090,11090,11090,11090,0
20241209,154400,1451471060,11090,11090,11090,11090,0
20241209,154300,1451471060,11090,11090,11090,11090,0
20241209,154200,1451471060,11090,11090,11090,11090,0
20241209,154100,1451471060,11090,11090,11090,11090,0
20241209,154000,1451471060,11090,11090,11090,11090,0
20241209,153900,1451471060,11090,11090,11090,11090,0
20241209,153800,1451471060,11090,11090,11090,11090,0
20241209,153700,1451471060,11090,11090,11090,11090,0
20241209,153600,1451471060,11090,11090,11090,11090,7352
20241209,153500,1451471060,11090,11090,11090,11090,0
20241209,153400,1451471060,11090,11090,11090,11090,0
20241209,153300,1451471060,11090,11090,11090,11090,0
20241209,153200,1451471060,11090,11090,11090,11090,0
20241209,153100,1451471060,11090,11090,11090,11090,0
20241209,153000,1451471060,11090,11090,11090,11090,7352
20241209,152900,1369937380,11000,11000,11000,11000,0
20241209,152800,1369937380,11000,11000,11000,11000,0
20241209,152700,1369937380,11000,11000,11000,11000,0
20241209,152600,1369937380,11000,11000,11000,11000,0
20241209,152500,1369937380,11000,11000,11000,11000,0
20241209,152400,1369937380,11000,11000,11000,11000,0
20241209,152300,1369937380,11000,11000,11000,11000,0
20241209,152200,1369937380,11000,11000,11000,11000,0
20241209,152100,1369937380,11000,11000,11000,11000,0
20241209,152000,1369937380,11000,11000,11000,11000,0
20241209,151900,1369937380,11000,11040,11080,11000,2247
20241209,151800,1345191580,11080,11080,11080,11020,394
20241209,151700,1340834580,11080,11090,11090,11070,900
20241209,151600,1330864470,11080,11080,11090,11000,3558
20241209,151500,1291688710,11090,11100,11100,11030,698
20241209,151400,1283988210,11050,11100,11100,11050,119
20241209,151300,1282672210,11050,11070,11130,11020,2135
20241209,151200,1259097550,11070,11130,11130,11070,67
20241209,151100,1258354520,11130,11100,11130,11050,1562
20241209,151000,1241058500,11130,11130,11130,11100,231
20241209,150900,1238494010,11130,11130,11130,11100,107
20241209,150800,1237305670,11130,11090,11130,11090,71
20241209,150700,1236517250,11090,11130,11130,11090,601
20241209,150600,1229851460,11130,11130,11130,11130,21
20241209,150500,1229617730,11130,11130,11130,11130,5
20241209,150400,1229562080,11060,11160,11160,11060,806
20241209,150300,1220629240,11160,11130,11160,11130,21
20241209,150200,1220395380,11160,11160,11160,11130,31
20241209,150100,1220050110,11160,11170,11170,11100,13
20241209,150000,1219905030,11100,11140,11140,11080,2363
20241209,145900,1193679470,11140,11160,11160,11140,29
20241209,145800,1193355890,11110,11160,11160,11110,82
20241209,145700,1192443440,11160,11160,11160,11150,18
20241209,145600,1192242580,11160,11160,11160,11100,148
20241209,145500,1190598170,11160,11100,11160,11100,250
20241209,145400,1187822510,11100,11180,11180,11100,2169
20241209,145300,1163719910,11130,11180,11180,11130,53
20241209,145200,1163129320,11180,11190,11190,11170,22
20241209,145100,1162883330,11190,11190,11200,11150,434
20241209,145000,1158041120,11190,11210,11210,11190,27
20241209,144900,1157738870,11190,11210,11210,11190,29
20241209,144800,1157413990,11230,11210,11230,11210,21
20241209,144700,1157178500,11210,11200,11210,11200,27
20241209,144600,1156875900,11220,11220,11220,11220,20
20241209,144500,1156651500,11200,11200,11230,11200,62
20241209,144400,1155955480,11200,11200,11230,11200,55
20241209,144300,1155338820,11230,11200,11230,11190,29
20241209,144200,1155013810,11200,11230,11230,11200,11
20241209,144100,1154890550,11230,11210,11230,11200,32
20241209,144000,1154531610,11210,11230,11230,11210,14
20241209,143900,1154374470,11180,11220,11230,11180,28
20241209,143800,1154060280,11190,11210,11240,11190,14
20241209,143700,1153903250,11240,11190,11240,11190,38
20241209,143600,1153477080,11240,11240,11240,11240,29
20241209,143500,1153151120,11170,11170,11170,11170,86
20241209,143400,1152190500,11170,11160,11170,11150,290
20241209,143300,1148954090,11160,11160,11160,11100,110
20241209,143200,1147731790,11160,11150,11160,11150,8
20241209,143100,1147642550,11100,11160,11160,11100,3283
20241209,143000,1111193560,11120,11120,11120,11120,140
20241209,142900,1109636760,11120,11150,11150,11120,76
20241209,142800,1108791340,11160,11130,11160,11130,35
20241209,142700,1108401610,11100,11110,11170,11100,3730
20241209,142600,1066755630,11100,11110,11110,11100,180
20241209,142500,1064757130,11120,11110,11120,11110,114
20241209,142400,1063490520,11110,11120,11120,11110,148
20241209,142300,1061846140,11120,11130,11130,11100,3180
20241209,142200,1026542880,11130,11130,11140,11120,145
20241209,142100,1024930150,11140,11140,11150,11130,91
20241209,142000,1023916530,11140,11150,11150,11140,64
20241209,141900,1023203500,11150,11150,11150,11140,66
20241209,141800,1022468110,11150,11150,11150,11140,146
20241209,141700,1020841510,11150,11140,11150,11130,98
20241209,141600,1019750380,11140,11170,11170,11140,364
20241209,141500,1015691360,11180,11180,11180,11150,104
20241209,141400,1014530320,11160,11180,11190,11160,140
20241209,141300,1012966090,11180,11200,11200,11180,39
20241209,141200,1012529650,11200,11210,11210,11200,20
20241209,141100,1012305510,11210,11160,11220,11160,88
20241209,141000,1011322950,11160,11150,11160,11150,69
20241209,140900,1010553580,11140,11150,11150,11140,61
20241209,140800,1009873940,11150,11160,11160,11150,91
20241209,140700,1008859170,11160,11150,11160,11150,65
20241209,140600,1008134290,11160,11160,11170,11150,241
20241209,140500,1005445540,11150,11160,11160,11150,56
20241209,140400,1004821090,11140,11140,11140,11130,855
20241209,140300,995297380,11140,11140,11140,11130,136
20241209,140200,993782850,11140,11150,11150,11140,38
20241209,140100,993359360,11140,11150,11150,11140,140
20241209,140000,991799390,11140,11140,11140,11130,127
20241209,135900,990385480,11140,11150,11150,11140,17
20241209,135800,990196050,11150,11160,11160,11150,225
20241209,135700,987687100,11160,11160,11160,11150,133
20241209,135600,986203800,11170,11160,11200,11160,63
20241209,135500,985500520,11210,11180,11210,11170,20
20241209,135400,985276550,11160,11150,11220,11150,325
20241209,135300,981652530,11150,11120,11150,11110,583
20241209,135200,975164160,11120,11130,11130,11120,358
20241209,135100,971183120,11130,11120,11130,11120,231
20241209,135000,968614130,11130,11120,11130,11120,958
20241209,134900,957959650,11100,11110,11120,11100,455
20241209,134800,952908060,11110,11120,11120,11100,101
20241209,134700,951786340,11120,11120,11120,11100,882
20241209,134600,941987630,11120,11120,11120,11110,173
20241209,134500,940065470,11120,11120,11120,11110,193
20241209,134400,937921110,11110,11120,11120,11110,173
20241209,134300,935998870,11110,11120,11120,11110,281
20241209,134200,932875460,11120,11130,11130,11120,164
20241209,134100,931051670,11130,11130,11130,11120,221
20241209,134000,928592970,11130,11120,11140,11120,123
20241209,133900,927224970,11120,11130,11130,11120,574
20241209,133800,920840670,11120,11130,11130,11120,460
20241209,133700,915722270,11130,11130,11130,11130,200
20241209,133600,913496270,11130,11130,11140,11120,947
20241209,133500,902965010,11140,11150,11150,11140,282
20241209,133400,899823470,11140,11150,11160,11140,47
20241209,133300,899299550,11160,11140,11160,11120,387
20241209,133200,894987800,11140,11140,11150,11130,164
20241209,133100,893161020,11140,11140,11150,11140,72
20241209,133000,892358880,11150,11150,11150,11140,69
20241209,132900,891590040,11130,11150,11160,11130,326
20241209,132800,887958400,11150,11160,11160,11140,89
20241209,132700,886965840,11160,11160,11160,11150,66
20241209,132600,886229810,11150,11130,11150,11130,180
20241209,132500,884225390,11170,11160,11170,11130,626
20241209,132400,877252880,11160,11160,11160,11150,43
20241209,132300,876773120,11150,11170,11170,11150,297
20241209,132200,873459480,11170,11180,11180,11170,50
20241209,132100,872900690,11180,11170,11190,11170,136
20241209,132000,871380710,11180,11180,11190,11170,45
20241209,131900,870877540,11180,11180,11180,11180,62
20241209,131800,870184380,11170,11190,11190,11170,98
20241209,131700,869089220,11190,11180,11190,11180,39
20241209,131600,868652830,11190,11190,11190,11180,80
20241209,131500,867758170,11200,11180,11200,11170,176
20241209,131400,865790100,11180,11190,11190,11180,20
20241209,131300,865566420,11180,11190,11190,11180,108
20241209,131200,864358950,11190,11190,11200,11180,187
20241209,131100,862266410,11190,11180,11190,11180,402
20241209,131000,857769610,11180,11170,11180,11170,157
20241209,130900,856015820,11180,11180,11180,11170,91
20241209,130800,854999190,11180,11190,11190,11180,101
20241209,130700,853869850,11190,11190,11190,11180,75
20241209,130600,853031210,11190,11170,11190,11170,348
20241209,130500,849141090,11180,11180,11190,11170,203
20241209,130400,846872970,11170,11190,11200,11170,44
20241209,130300,846380760,11180,11200,11200,11180,95
20241209,130200,845318220,11200,11190,11200,11180,178
20241209,130100,843327140,11190,11210,11210,11170,495
20241209,130000,837793830,11220,11230,11230,11210,120
20241209,125900,836447390,11220,11230,11240,11220,35
20241209,125800,836054370,11230,11250,11250,11230,13
20241209,125700,835908250,11250,11190,11250,11190,172
20241209,125600,833982480,11200,11210,11210,11190,132
20241209,125500,832504710,11210,11210,11210,11200,164
20241209,125400,830667740,11210,11220,11220,11190,177
20241209,125300,828684760,11220,11240,11240,11220,24
20241209,125200,828415260,11240,11280,11280,11240,20
20241209,125100,828190000,11250,11220,11290,11210,80
20241209,125000,827292540,11220,11210,11220,11200,93
20241209,124900,826250490,11200,11210,11210,11200,55
20241209,124800,825634470,11200,11220,11220,11200,121
20241209,124700,824278780,11220,11230,11230,11220,27
20241209,124600,823975800,11230,11240,11240,11230,89
20241209,124500,822976200,11240,11230,11240,11230,100
20241209,124400,821853020,11220,11190,11220,11190,209
20241209,124300,819510640,11180,11230,11230,11180,109
20241209,124200,818291080,11250,11270,11270,11240,18
20241209,124100,818088600,11250,11280,11280,11240,52
20241209,124000,817503680,11230,11190,11230,11180,508
20241209,123900,811804660,11190,11180,11190,11170,128
20241209,123800,810374080,11180,11180,11180,11170,74
20241209,123700,809547280,11180,11180,11180,11170,70
20241209,123600,808765210,11180,11160,11180,11150,300
20241209,123500,805414060,11170,11180,11180,11160,49
20241209,123400,804867090,11180,11170,11180,11150,115
20241209,123300,803583470,11170,11180,11180,11170,273
20241209,123200,800532360,11170,11160,11170,11140,392
20241209,123100,796161500,11160,11160,11180,11160,99
20241209,123000,795055900,11180,11170,11180,11160,594
20241209,122900,788421410,11170,11160,11170,11150,600
20241209,122800,781721820,11150,11170,11170,11150,226
20241209,122700,779201610,11160,11160,11170,11160,75
20241209,122600,778364520,11180,11160,11180,11160,285
20241209,122500,775180080,11170,11180,11180,11160,39
20241209,122400,774744410,11180,11180,11180,11170,297
20241209,122300,771424960,11170,11190,11190,11170,130
20241209,122200,769972570,11180,11180,11190,11180,498
20241209,122100,764404910,11170,11170,11180,11170,306
20241209,122000,760986860,11170,11190,11190,11150,310
20241209,121900,757526490,11190,11180,11210,11180,105
20241209,121800,756351410,11180,11160,11210,11150,262
20241209,121700,753427780,11160,11270,11270,11160,6519
20241209,121600,680647030,11270,11270,11280,11260,61
20241209,121500,679959570,11280,11240,11280,11240,861
20241209,121400,670260980,11260,11250,11270,11240,150
20241209,121300,668572520,11240,11250,11260,11240,111
20241209,121200,667323780,11250,11210,11250,11200,32
20241209,121100,666964950,11200,11210,11210,11200,80
20241209,121000,666068670,11220,11190,11220,11190,110
20241209,120900,664836590,11170,11160,11220,11160,572
20241209,120800,658435520,11160,11150,11160,11140,173
20241209,120700,656506940,11160,11160,11160,11140,211
20241209,120600,654155210,11160,11160,11170,11160,72
20241209,120500,653351570,11170,11160,11170,11160,105
20241209,120400,652179560,11150,11160,11160,11140,74
20241209,120300,651354280,11160,11150,11160,11140,405
20241209,120200,646837070,11160,11160,11160,11150,122
20241209,120100,645476530,11160,11150,11160,11150,149
20241209,120000,643814750,11160,11160,11160,11150,177
20241209,115900,641840960,11150,11160,11160,11150,270
20241209,115800,638830290,11150,11160,11160,11150,200
20241209,115700,636600100,11160,11170,11170,11160,27
20241209,115600,636298720,11170,11180,11190,11150,2755
20241209,115500,605505570,11190,11180,11190,11180,80
20241209,115400,604610920,11190,11190,11200,11190,129
20241209,115300,603167290,11180,11180,11210,11180,179
20241209,115200,601165250,11190,11190,11200,11180,60
20241209,115100,600493890,11190,11180,11190,11180,129
20241209,115000,599051420,11180,11180,11190,11180,156
20241209,114900,597307140,11190,11180,11200,11180,31
20241209,114800,596960300,11180,11190,11190,11180,142
20241209,114700,595372550,11180,11190,11190,11180,65
20241209,114600,594645720,11190,11190,11200,11180,83
20241209,114500,593716800,11190,11190,11190,11180,122
20241209,114400,592352140,11190,11190,11190,11180,312
20241209,114300,588863850,11180,11200,11200,11180,141
20241209,114200,587286910,11200,11200,11210,11190,317
20241209,114100,583737310,11200,11200,11210,11200,145
20241209,114000,582113110,11210,11230,11240,11210,16
20241209,113900,581933580,11240,11190,11250,11190,38
20241209,113800,581507590,11180,11190,11190,11180,200
20241209,113700,579271140,11190,11190,11190,11190,12
20241209,113600,579136860,11190,11200,11200,11190,169
20241209,113500,577245550,11200,11210,11210,11200,67
20241209,113400,576495030,11250,11240,11250,11240,13
20241209,113300,576348840,11240,11180,11240,11180,487
20241209,113200,570896960,11180,11180,11180,11170,105
20241209,113100,569723600,11190,11150,11190,11150,145
20241209,113000,568105390,11150,11170,11170,11150,56
20241209,112900,567480420,11170,11170,11180,11160,99
20241209,112800,566374930,11160,11160,11170,11160,120
20241209,112700,565035590,11160,11160,11170,11160,67
20241209,112600,564287750,11170,11170,11180,11160,85
20241209,112500,563338730,11170,11170,11170,11160,108
20241209,112400,562133110,11170,11170,11170,11160,131
20241209,112300,560670500,11170,11160,11180,11160,61
20241209,112200,559989600,11170,11170,11170,11160,112
20241209,112100,558739240,11170,11180,11180,11160,99
20241209,112000,557633240,11180,11200,11200,11170,94
20241209,111900,556582390,11190,11190,11200,11180,185
20241209,111800,554512410,11190,11180,11190,11180,124
20241209,111700,553125910,11180,11180,11190,11180,160
20241209,111600,551337060,11190,11190,11190,11180,189
20241209,111500,549223780,11180,11190,11200,11180,468
20241209,111400,543989760,11200,11210,11210,11200,24
20241209,111300,543720910,11210,11220,11230,11200,124
20241209,111200,542330750,11230,11280,11280,11200,60
20241209,111100,541658460,11300,11190,11300,11180,150
20241209,111000,539977520,11190,11190,11190,11180,140
20241209,110900,538411770,11180,11200,11200,11180,109
20241209,110800,537191840,11200,11200,11200,11190,68
20241209,110700,536430260,11200,11200,11210,11200,283
20241209,110600,533260600,11210,11210,11210,11200,138
20241209,110500,531714680,11210,11200,11220,11200,83
20241209,110400,530784940,11220,11210,11220,11200,191
20241209,110300,528644400,11210,11210,11210,11200,163
20241209,110200,526817680,11210,11210,11210,11200,174
20241209,110100,524868480,11210,11240,11240,11210,1112
20241209,110000,512393030,11230,11240,11250,11230,279
20241209,105900,509259720,11250,11240,11250,11240,102
20241209,105800,508113140,11240,11220,11240,11210,274
20241209,105700,505039060,11220,11210,11220,11210,349
20241209,105600,501126570,11210,11220,11220,11210,273
20241209,105500,498065020,11230,11250,11250,11230,18
20241209,105400,497862700,11290,11270,11290,11250,17
20241209,105300,497671210,11270,11270,11270,11210,36
20241209,105200,497266100,11210,11230,11260,11210,164
20241209,105100,495425640,11230,11300,11300,11230,270
20241209,105000,492390080,11300,11270,11300,11260,32
20241209,104900,492029500,11270,11300,11300,11260,23
20241209,104800,491770200,11250,11270,11300,11250,67
20241209,104700,491015950,11280,11280,11320,11280,10
20241209,104600,490902990,11290,11310,11310,11280,52
20241209,104500,490315270,11300,11300,11300,11270,43
20241209,104400,489830520,11300,11310,11310,11280,19
20241209,104300,489615960,11310,11310,11310,11300,36
20241209,104200,489208900,11310,11320,11320,11300,514
20241209,104100,483400530,11330,11330,11330,11270,23
20241209,104000,483140610,11330,11310,11330,11280,23
20241209,103900,482880800,11300,11300,11310,11300,25
20241209,103800,482598240,11310,11270,11310,11270,100
20241209,103700,481467320,11310,11290,11310,11260,43
20241209,103600,480982170,11270,11300,11300,11260,32
20241209,103500,480621360,11300,11280,11300,11260,30
20241209,103400,480283060,11300,11300,11300,11280,13
20241209,103300,480136280,11300,11280,11300,11280,22
20241209,103200,479887870,11300,11290,11300,11270,49
20241209,103100,479334900,11310,11250,11310,11250,63
20241209,103000,478626030,11310,11280,11320,11260,61
20241209,102900,477938060,11280,11290,11290,11280,7
20241209,102800,477859050,11290,11270,11290,11260,29
20241209,102700,477531770,11260,11290,11290,11260,11
20241209,102600,477407730,11270,11280,11290,11270,26
20241209,102500,477114610,11290,11290,11290,11250,33
20241209,102400,476742410,11270,11260,11270,11260,210
20241209,102300,474377800,11280,11320,11320,11280,586
20241209,102200,467755730,11320,11320,11320,11310,11
20241209,102100,467631280,11320,11300,11330,11300,159
20241209,102000,465834200,11320,11320,11320,11300,88
20241209,101900,464838240,11320,11320,11320,11320,4
20241209,101800,464792960,11310,11330,11330,11310,44
20241209,101700,464294730,11300,11330,11330,11300,18
20241209,101600,464091190,11330,11310,11330,11310,125
20241209,101500,462675290,11330,11310,11330,11300,48
20241209,101400,462132270,11310,11280,11310,11280,117
20241209,101300,460810400,11290,11280,11290,11280,24
20241209,101200,460539570,11280,11270,11280,11270,6
20241209,101100,460471930,11290,11280,11290,11280,323
20241209,101000,456827150,11280,11260,11280,11250,30
20241209,100900,456489430,11280,11270,11280,11260,17
20241209,100800,456297820,11270,11300,11300,11260,240
20241209,100700,453594910,11280,11280,11300,11280,61
20241209,100600,452906290,11280,11280,11290,11280,5
20241209,100500,452849880,11290,11290,11290,11290,13
20241209,100400,452703110,11290,11230,11290,11230,819
20241209,100300,443460160,11230,11240,11240,11230,36
20241209,100200,443055820,11230,11230,11240,11230,33
20241209,100100,442685170,11240,11280,11280,11240,15
20241209,100000,442516050,11250,11280,11290,11220,177
20241209,095900,440524340,11290,11290,11290,11290,6
20241209,095800,440456600,11290,11190,11290,11190,472
20241209,095700,435165960,11200,11180,11200,11180,26
20241209,095600,434874920,11200,11160,11200,11160,186
20241209,095500,432795110,11180,11160,11180,11160,60
20241209,095400,432125000,11160,11160,11160,11160,13
20241209,095300,431979920,11160,11180,11180,11160,40
20241209,095200,431532910,11180,11190,11270,11180,576
20241209,095100,425085780,11210,11200,11210,11200,8
20241209,095000,424996140,11190,11240,11240,11150,70
20241209,094900,424213380,11240,11240,11240,11240,12
20241209,094800,424078500,11160,11150,11170,11150,269
20241209,094700,421075260,11170,11170,11170,11170,36
20241209,094600,420673140,11170,11120,11170,11110,875
20241209,094500,410927050,11140,11110,11140,11110,252
20241209,094400,408127030,11130,11120,11130,11110,369
20241209,094300,404023930,11140,11130,11140,11120,259
20241209,094200,401141290,11130,11120,11130,11120,180
20241209,094100,399139550,11140,11130,11140,11110,902
20241209,094000,389109430,11120,11140,11150,11120,847
20241209,093900,379680230,11140,11170,11170,11140,281
20241209,093800,376548180,11170,11150,11170,11150,36
20241209,093700,376146560,11150,11180,11180,11150,13
20241209,093600,376001380,11180,11180,11180,11180,2
20241209,093500,375979020,11180,11190,11190,11180,29
20241209,093400,375654790,11190,11190,11190,11190,10
20241209,093300,375542890,11180,11180,11180,11180,208
20241209,093200,373217450,11180,11140,11180,11140,886
20241209,093100,363332500,11190,11190,11190,11190,1
20241209,093000,363321310,11190,11190,11190,11150,7
20241209,092900,363243020,11180,11120,11180,11120,170
20241209,092800,361346620,11190,11140,11190,11110,6493
20241209,092700,289080840,11130,11170,11180,11130,345
20241209,092600,285231940,11140,11140,11160,11140,622
20241209,092500,278299430,11160,11170,11180,11150,625
20241209,092400,271325580,11150,11190,11190,11130,1607
20241209,092300,253410180,11190,11250,11250,11130,8033
20241209,092200,163364700,11270,11250,11270,11250,314
20241209,092100,159832160,11280,11270,11280,11260,1004
20241209,092000,148526530,11290,11290,11290,11290,302
20241209,091900,145116950,11260,11290,11290,11260,120
20241209,091800,143765680,11260,11260,11260,11260,76
20241209,091700,142909920,11250,11250,11250,11250,712
20241209,091600,134899920,11290,11290,11290,11290,3
20241209,091500,134866050,11250,11250,11250,11250,100
20241209,091400,133741050,11290,11310,11310,11250,1205
20241209,091300,120148680,11350,11350,11350,11290,184
20241209,091200,118069600,11290,11300,11300,11290,297
20241209,091100,114713510,11290,11290,11290,11290,352
20241209,091000,110739430,11290,11270,11300,11260,1184
20241209,090900,97378120,11270,11300,11300,11210,268
20241209,090800,94364050,11300,11220,11300,11220,73
20241209,090700,93543810,11210,11200,11210,11160,535
20241209,090600,87555000,11180,11210,11210,11160,3135
20241209,090500,52464370,11200,11230,11230,11200,1504
20241209,090400,35595530,11240,11250,11250,11240,274
20241209,090300,32515370,11250,11260,11260,11250,45
20241209,090200,32009100,11300,11300,11300,11300,81
20241209,090100,31093800,11400,11320,11430,11220,1298
20241209,090000,16456750,11330,11310,11390,11310,1455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 1451471060 11090 11090 11090 11090 7352
3 20241209 200500 1451471060 11090 11090 11090 11090 0
4 20241209 200400 1451471060 11090 11090 11090 11090 0
5 20241209 200300 1451471060 11090 11090 11090 11090 0
6 20241209 200200 1451471060 11090 11090 11090 11090 0
7 20241209 200100 1451471060 11090 11090 11090 11090 0
8 20241209 200000 1451471060 11090 11090 11090 11090 0
9 20241209 195900 1451471060 11090 11090 11090 11090 0
10 20241209 195800 1451471060 11090 11090 11090 11090 0
11 20241209 195700 1451471060 11090 11090 11090 11090 0
12 20241209 195600 1451471060 11090 11090 11090 11090 0
13 20241209 195500 1451471060 11090 11090 11090 11090 0
14 20241209 195400 1451471060 11090 11090 11090 11090 0
15 20241209 195300 1451471060 11090 11090 11090 11090 0
16 20241209 195200 1451471060 11090 11090 11090 11090 0
17 20241209 195100 1451471060 11090 11090 11090 11090 0
18 20241209 195000 1451471060 11090 11090 11090 11090 0
19 20241209 194900 1451471060 11090 11090 11090 11090 0
20 20241209 194800 1451471060 11090 11090 11090 11090 0
21 20241209 194700 1451471060 11090 11090 11090 11090 0
22 20241209 194600 1451471060 11090 11090 11090 11090 0
23 20241209 194500 1451471060 11090 11090 11090 11090 0
24 20241209 194400 1451471060 11090 11090 11090 11090 0
25 20241209 194300 1451471060 11090 11090 11090 11090 0
26 20241209 194200 1451471060 11090 11090 11090 11090 0
27 20241209 194100 1451471060 11090 11090 11090 11090 0
28 20241209 194000 1451471060 11090 11090 11090 11090 0
29 20241209 193900 1451471060 11090 11090 11090 11090 0
30 20241209 193800 1451471060 11090 11090 11090 11090 0
31 20241209 193700 1451471060 11090 11090 11090 11090 0
32 20241209 193600 1451471060 11090 11090 11090 11090 7352
33 20241209 193500 1451471060 11090 11090 11090 11090 0
34 20241209 193400 1451471060 11090 11090 11090 11090 0
35 20241209 193300 1451471060 11090 11090 11090 11090 0
36 20241209 193200 1451471060 11090 11090 11090 11090 0
37 20241209 193100 1451471060 11090 11090 11090 11090 0
38 20241209 193000 1451471060 11090 11090 11090 11090 0
39 20241209 192900 1451471060 11090 11090 11090 11090 0
40 20241209 192800 1451471060 11090 11090 11090 11090 0
41 20241209 192700 1451471060 11090 11090 11090 11090 0
42 20241209 192600 1451471060 11090 11090 11090 11090 0
43 20241209 192500 1451471060 11090 11090 11090 11090 0
44 20241209 192400 1451471060 11090 11090 11090 11090 0
45 20241209 192300 1451471060 11090 11090 11090 11090 0
46 20241209 192200 1451471060 11090 11090 11090 11090 0
47 20241209 192100 1451471060 11090 11090 11090 11090 0
48 20241209 192000 1451471060 11090 11090 11090 11090 0
49 20241209 191900 1451471060 11090 11090 11090 11090 0
50 20241209 191800 1451471060 11090 11090 11090 11090 0
51 20241209 191700 1451471060 11090 11090 11090 11090 0
52 20241209 191600 1451471060 11090 11090 11090 11090 0
53 20241209 191500 1451471060 11090 11090 11090 11090 0
54 20241209 191400 1451471060 11090 11090 11090 11090 0
55 20241209 191300 1451471060 11090 11090 11090 11090 0
56 20241209 191200 1451471060 11090 11090 11090 11090 0
57 20241209 191100 1451471060 11090 11090 11090 11090 0
58 20241209 191000 1451471060 11090 11090 11090 11090 0
59 20241209 190900 1451471060 11090 11090 11090 11090 0
60 20241209 190800 1451471060 11090 11090 11090 11090 0
61 20241209 190700 1451471060 11090 11090 11090 11090 0
62 20241209 190600 1451471060 11090 11090 11090 11090 7352
63 20241209 190500 1451471060 11090 11090 11090 11090 0
64 20241209 190400 1451471060 11090 11090 11090 11090 0
65 20241209 190300 1451471060 11090 11090 11090 11090 0
66 20241209 190200 1451471060 11090 11090 11090 11090 0
67 20241209 190100 1451471060 11090 11090 11090 11090 0
68 20241209 190000 1451471060 11090 11090 11090 11090 0
69 20241209 185900 1451471060 11090 11090 11090 11090 0
70 20241209 185800 1451471060 11090 11090 11090 11090 0
71 20241209 185700 1451471060 11090 11090 11090 11090 0
72 20241209 185600 1451471060 11090 11090 11090 11090 0
73 20241209 185500 1451471060 11090 11090 11090 11090 0
74 20241209 185400 1451471060 11090 11090 11090 11090 0
75 20241209 185300 1451471060 11090 11090 11090 11090 0
76 20241209 185200 1451471060 11090 11090 11090 11090 0
77 20241209 185100 1451471060 11090 11090 11090 11090 0
78 20241209 185000 1451471060 11090 11090 11090 11090 0
79 20241209 184900 1451471060 11090 11090 11090 11090 0
80 20241209 184800 1451471060 11090 11090 11090 11090 0
81 20241209 184700 1451471060 11090 11090 11090 11090 0
82 20241209 184600 1451471060 11090 11090 11090 11090 0
83 20241209 184500 1451471060 11090 11090 11090 11090 0
84 20241209 184400 1451471060 11090 11090 11090 11090 0
85 20241209 184300 1451471060 11090 11090 11090 11090 0
86 20241209 184200 1451471060 11090 11090 11090 11090 0
87 20241209 184100 1451471060 11090 11090 11090 11090 0
88 20241209 184000 1451471060 11090 11090 11090 11090 0
89 20241209 183900 1451471060 11090 11090 11090 11090 0
90 20241209 183800 1451471060 11090 11090 11090 11090 0
91 20241209 183700 1451471060 11090 11090 11090 11090 0
92 20241209 183600 1451471060 11090 11090 11090 11090 7352
93 20241209 183500 1451471060 11090 11090 11090 11090 0
94 20241209 183400 1451471060 11090 11090 11090 11090 0
95 20241209 183300 1451471060 11090 11090 11090 11090 0
96 20241209 183200 1451471060 11090 11090 11090 11090 0
97 20241209 183100 1451471060 11090 11090 11090 11090 0
98 20241209 183000 1451471060 11090 11090 11090 11090 0
99 20241209 182900 1451471060 11090 11090 11090 11090 0
100 20241209 182800 1451471060 11090 11090 11090 11090 0
101 20241209 182700 1451471060 11090 11090 11090 11090 0
102 20241209 182600 1451471060 11090 11090 11090 11090 0
103 20241209 182500 1451471060 11090 11090 11090 11090 0
104 20241209 182400 1451471060 11090 11090 11090 11090 0
105 20241209 182300 1451471060 11090 11090 11090 11090 0
106 20241209 182200 1451471060 11090 11090 11090 11090 0
107 20241209 182100 1451471060 11090 11090 11090 11090 0
108 20241209 182000 1451471060 11090 11090 11090 11090 0
109 20241209 181900 1451471060 11090 11090 11090 11090 0
110 20241209 181800 1451471060 11090 11090 11090 11090 0
111 20241209 181700 1451471060 11090 11090 11090 11090 0
112 20241209 181600 1451471060 11090 11090 11090 11090 0
113 20241209 181500 1451471060 11090 11090 11090 11090 0
114 20241209 181400 1451471060 11090 11090 11090 11090 0
115 20241209 181300 1451471060 11090 11090 11090 11090 0
116 20241209 181200 1451471060 11090 11090 11090 11090 0
117 20241209 181100 1451471060 11090 11090 11090 11090 0
118 20241209 181000 1451471060 11090 11090 11090 11090 0
119 20241209 180900 1451471060 11090 11090 11090 11090 0
120 20241209 180800 1451471060 11090 11090 11090 11090 0
121 20241209 180700 1451471060 11090 11090 11090 11090 0
122 20241209 180600 1451471060 11090 11090 11090 11090 7352
123 20241209 180500 1451471060 11090 11090 11090 11090 0
124 20241209 180400 1451471060 11090 11090 11090 11090 0
125 20241209 180300 1451471060 11090 11090 11090 11090 0
126 20241209 180200 1451471060 11090 11090 11090 11090 0
127 20241209 180100 1451471060 11090 11090 11090 11090 0
128 20241209 180000 1451471060 11090 11090 11090 11090 0
129 20241209 175900 1451471060 11090 11090 11090 11090 0
130 20241209 175800 1451471060 11090 11090 11090 11090 0
131 20241209 175700 1451471060 11090 11090 11090 11090 0
132 20241209 175600 1451471060 11090 11090 11090 11090 0
133 20241209 175500 1451471060 11090 11090 11090 11090 0
134 20241209 175400 1451471060 11090 11090 11090 11090 0
135 20241209 175300 1451471060 11090 11090 11090 11090 0
136 20241209 175200 1451471060 11090 11090 11090 11090 0
137 20241209 175100 1451471060 11090 11090 11090 11090 0
138 20241209 175000 1451471060 11090 11090 11090 11090 0
139 20241209 174900 1451471060 11090 11090 11090 11090 0
140 20241209 174800 1451471060 11090 11090 11090 11090 0
141 20241209 174700 1451471060 11090 11090 11090 11090 0
142 20241209 174600 1451471060 11090 11090 11090 11090 0
143 20241209 174500 1451471060 11090 11090 11090 11090 0
144 20241209 174400 1451471060 11090 11090 11090 11090 0
145 20241209 174300 1451471060 11090 11090 11090 11090 0
146 20241209 174200 1451471060 11090 11090 11090 11090 0
147 20241209 174100 1451471060 11090 11090 11090 11090 0
148 20241209 174000 1451471060 11090 11090 11090 11090 0
149 20241209 173900 1451471060 11090 11090 11090 11090 0
150 20241209 173800 1451471060 11090 11090 11090 11090 0
151 20241209 173700 1451471060 11090 11090 11090 11090 0
152 20241209 173600 1451471060 11090 11090 11090 11090 7352
153 20241209 173500 1451471060 11090 11090 11090 11090 0
154 20241209 173400 1451471060 11090 11090 11090 11090 0
155 20241209 173300 1451471060 11090 11090 11090 11090 0
156 20241209 173200 1451471060 11090 11090 11090 11090 0
157 20241209 173100 1451471060 11090 11090 11090 11090 0
158 20241209 173000 1451471060 11090 11090 11090 11090 0
159 20241209 172900 1451471060 11090 11090 11090 11090 0
160 20241209 172800 1451471060 11090 11090 11090 11090 0
161 20241209 172700 1451471060 11090 11090 11090 11090 0
162 20241209 172600 1451471060 11090 11090 11090 11090 0
163 20241209 172500 1451471060 11090 11090 11090 11090 0
164 20241209 172400 1451471060 11090 11090 11090 11090 0
165 20241209 172300 1451471060 11090 11090 11090 11090 0
166 20241209 172200 1451471060 11090 11090 11090 11090 0
167 20241209 172100 1451471060 11090 11090 11090 11090 0
168 20241209 172000 1451471060 11090 11090 11090 11090 0
169 20241209 171900 1451471060 11090 11090 11090 11090 0
170 20241209 171800 1451471060 11090 11090 11090 11090 0
171 20241209 171700 1451471060 11090 11090 11090 11090 0
172 20241209 171600 1451471060 11090 11090 11090 11090 0
173 20241209 171500 1451471060 11090 11090 11090 11090 0
174 20241209 171400 1451471060 11090 11090 11090 11090 0
175 20241209 171300 1451471060 11090 11090 11090 11090 0
176 20241209 171200 1451471060 11090 11090 11090 11090 0
177 20241209 171100 1451471060 11090 11090 11090 11090 0
178 20241209 171000 1451471060 11090 11090 11090 11090 0
179 20241209 170900 1451471060 11090 11090 11090 11090 0
180 20241209 170800 1451471060 11090 11090 11090 11090 0
181 20241209 170700 1451471060 11090 11090 11090 11090 0
182 20241209 170600 1451471060 11090 11090 11090 11090 7352
183 20241209 170500 1451471060 11090 11090 11090 11090 0
184 20241209 170400 1451471060 11090 11090 11090 11090 0
185 20241209 170300 1451471060 11090 11090 11090 11090 0
186 20241209 170200 1451471060 11090 11090 11090 11090 0
187 20241209 170100 1451471060 11090 11090 11090 11090 0
188 20241209 170000 1451471060 11090 11090 11090 11090 0
189 20241209 165900 1451471060 11090 11090 11090 11090 0
190 20241209 165800 1451471060 11090 11090 11090 11090 0
191 20241209 165700 1451471060 11090 11090 11090 11090 0
192 20241209 165600 1451471060 11090 11090 11090 11090 0
193 20241209 165500 1451471060 11090 11090 11090 11090 0
194 20241209 165400 1451471060 11090 11090 11090 11090 0
195 20241209 165300 1451471060 11090 11090 11090 11090 0
196 20241209 165200 1451471060 11090 11090 11090 11090 0
197 20241209 165100 1451471060 11090 11090 11090 11090 0
198 20241209 165000 1451471060 11090 11090 11090 11090 0
199 20241209 164900 1451471060 11090 11090 11090 11090 0
200 20241209 164800 1451471060 11090 11090 11090 11090 0
201 20241209 164700 1451471060 11090 11090 11090 11090 0
202 20241209 164600 1451471060 11090 11090 11090 11090 0
203 20241209 164500 1451471060 11090 11090 11090 11090 0
204 20241209 164400 1451471060 11090 11090 11090 11090 0
205 20241209 164300 1451471060 11090 11090 11090 11090 0
206 20241209 164200 1451471060 11090 11090 11090 11090 0
207 20241209 164100 1451471060 11090 11090 11090 11090 0
208 20241209 164000 1451471060 11090 11090 11090 11090 0
209 20241209 163900 1451471060 11090 11090 11090 11090 0
210 20241209 163800 1451471060 11090 11090 11090 11090 0
211 20241209 163700 1451471060 11090 11090 11090 11090 0
212 20241209 163600 1451471060 11090 11090 11090 11090 7352
213 20241209 163500 1451471060 11090 11090 11090 11090 0
214 20241209 163400 1451471060 11090 11090 11090 11090 0
215 20241209 163300 1451471060 11090 11090 11090 11090 0
216 20241209 163200 1451471060 11090 11090 11090 11090 0
217 20241209 163100 1451471060 11090 11090 11090 11090 0
218 20241209 163000 1451471060 11090 11090 11090 11090 0
219 20241209 162900 1451471060 11090 11090 11090 11090 0
220 20241209 162800 1451471060 11090 11090 11090 11090 0
221 20241209 162700 1451471060 11090 11090 11090 11090 0
222 20241209 162600 1451471060 11090 11090 11090 11090 0
223 20241209 162500 1451471060 11090 11090 11090 11090 0
224 20241209 162400 1451471060 11090 11090 11090 11090 0
225 20241209 162300 1451471060 11090 11090 11090 11090 0
226 20241209 162200 1451471060 11090 11090 11090 11090 0
227 20241209 162100 1451471060 11090 11090 11090 11090 0
228 20241209 162000 1451471060 11090 11090 11090 11090 0
229 20241209 161900 1451471060 11090 11090 11090 11090 0
230 20241209 161800 1451471060 11090 11090 11090 11090 0
231 20241209 161700 1451471060 11090 11090 11090 11090 0
232 20241209 161600 1451471060 11090 11090 11090 11090 0
233 20241209 161500 1451471060 11090 11090 11090 11090 0
234 20241209 161400 1451471060 11090 11090 11090 11090 0
235 20241209 161300 1451471060 11090 11090 11090 11090 0
236 20241209 161200 1451471060 11090 11090 11090 11090 0
237 20241209 161100 1451471060 11090 11090 11090 11090 0
238 20241209 161000 1451471060 11090 11090 11090 11090 0
239 20241209 160900 1451471060 11090 11090 11090 11090 0
240 20241209 160800 1451471060 11090 11090 11090 11090 0
241 20241209 160700 1451471060 11090 11090 11090 11090 0
242 20241209 160600 1451471060 11090 11090 11090 11090 7352
243 20241209 160500 1451471060 11090 11090 11090 11090 0
244 20241209 160400 1451471060 11090 11090 11090 11090 0
245 20241209 160300 1451471060 11090 11090 11090 11090 0
246 20241209 160200 1451471060 11090 11090 11090 11090 0
247 20241209 160100 1451471060 11090 11090 11090 11090 0
248 20241209 160000 1451471060 11090 11090 11090 11090 0
249 20241209 155900 1451471060 11090 11090 11090 11090 0
250 20241209 155800 1451471060 11090 11090 11090 11090 0
251 20241209 155700 1451471060 11090 11090 11090 11090 0
252 20241209 155600 1451471060 11090 11090 11090 11090 0
253 20241209 155500 1451471060 11090 11090 11090 11090 0
254 20241209 155400 1451471060 11090 11090 11090 11090 0
255 20241209 155300 1451471060 11090 11090 11090 11090 0
256 20241209 155200 1451471060 11090 11090 11090 11090 0
257 20241209 155100 1451471060 11090 11090 11090 11090 0
258 20241209 155000 1451471060 11090 11090 11090 11090 0
259 20241209 154900 1451471060 11090 11090 11090 11090 0
260 20241209 154800 1451471060 11090 11090 11090 11090 0
261 20241209 154700 1451471060 11090 11090 11090 11090 0
262 20241209 154600 1451471060 11090 11090 11090 11090 0
263 20241209 154500 1451471060 11090 11090 11090 11090 0
264 20241209 154400 1451471060 11090 11090 11090 11090 0
265 20241209 154300 1451471060 11090 11090 11090 11090 0
266 20241209 154200 1451471060 11090 11090 11090 11090 0
267 20241209 154100 1451471060 11090 11090 11090 11090 0
268 20241209 154000 1451471060 11090 11090 11090 11090 0
269 20241209 153900 1451471060 11090 11090 11090 11090 0
270 20241209 153800 1451471060 11090 11090 11090 11090 0
271 20241209 153700 1451471060 11090 11090 11090 11090 0
272 20241209 153600 1451471060 11090 11090 11090 11090 7352
273 20241209 153500 1451471060 11090 11090 11090 11090 0
274 20241209 153400 1451471060 11090 11090 11090 11090 0
275 20241209 153300 1451471060 11090 11090 11090 11090 0
276 20241209 153200 1451471060 11090 11090 11090 11090 0
277 20241209 153100 1451471060 11090 11090 11090 11090 0
278 20241209 153000 1451471060 11090 11090 11090 11090 7352
279 20241209 152900 1369937380 11000 11000 11000 11000 0
280 20241209 152800 1369937380 11000 11000 11000 11000 0
281 20241209 152700 1369937380 11000 11000 11000 11000 0
282 20241209 152600 1369937380 11000 11000 11000 11000 0
283 20241209 152500 1369937380 11000 11000 11000 11000 0
284 20241209 152400 1369937380 11000 11000 11000 11000 0
285 20241209 152300 1369937380 11000 11000 11000 11000 0
286 20241209 152200 1369937380 11000 11000 11000 11000 0
287 20241209 152100 1369937380 11000 11000 11000 11000 0
288 20241209 152000 1369937380 11000 11000 11000 11000 0
289 20241209 151900 1369937380 11000 11040 11080 11000 2247
290 20241209 151800 1345191580 11080 11080 11080 11020 394
291 20241209 151700 1340834580 11080 11090 11090 11070 900
292 20241209 151600 1330864470 11080 11080 11090 11000 3558
293 20241209 151500 1291688710 11090 11100 11100 11030 698
294 20241209 151400 1283988210 11050 11100 11100 11050 119
295 20241209 151300 1282672210 11050 11070 11130 11020 2135
296 20241209 151200 1259097550 11070 11130 11130 11070 67
297 20241209 151100 1258354520 11130 11100 11130 11050 1562
298 20241209 151000 1241058500 11130 11130 11130 11100 231
299 20241209 150900 1238494010 11130 11130 11130 11100 107
300 20241209 150800 1237305670 11130 11090 11130 11090 71
301 20241209 150700 1236517250 11090 11130 11130 11090 601
302 20241209 150600 1229851460 11130 11130 11130 11130 21
303 20241209 150500 1229617730 11130 11130 11130 11130 5
304 20241209 150400 1229562080 11060 11160 11160 11060 806
305 20241209 150300 1220629240 11160 11130 11160 11130 21
306 20241209 150200 1220395380 11160 11160 11160 11130 31
307 20241209 150100 1220050110 11160 11170 11170 11100 13
308 20241209 150000 1219905030 11100 11140 11140 11080 2363
309 20241209 145900 1193679470 11140 11160 11160 11140 29
310 20241209 145800 1193355890 11110 11160 11160 11110 82
311 20241209 145700 1192443440 11160 11160 11160 11150 18
312 20241209 145600 1192242580 11160 11160 11160 11100 148
313 20241209 145500 1190598170 11160 11100 11160 11100 250
314 20241209 145400 1187822510 11100 11180 11180 11100 2169
315 20241209 145300 1163719910 11130 11180 11180 11130 53
316 20241209 145200 1163129320 11180 11190 11190 11170 22
317 20241209 145100 1162883330 11190 11190 11200 11150 434
318 20241209 145000 1158041120 11190 11210 11210 11190 27
319 20241209 144900 1157738870 11190 11210 11210 11190 29
320 20241209 144800 1157413990 11230 11210 11230 11210 21
321 20241209 144700 1157178500 11210 11200 11210 11200 27
322 20241209 144600 1156875900 11220 11220 11220 11220 20
323 20241209 144500 1156651500 11200 11200 11230 11200 62
324 20241209 144400 1155955480 11200 11200 11230 11200 55
325 20241209 144300 1155338820 11230 11200 11230 11190 29
326 20241209 144200 1155013810 11200 11230 11230 11200 11
327 20241209 144100 1154890550 11230 11210 11230 11200 32
328 20241209 144000 1154531610 11210 11230 11230 11210 14
329 20241209 143900 1154374470 11180 11220 11230 11180 28
330 20241209 143800 1154060280 11190 11210 11240 11190 14
331 20241209 143700 1153903250 11240 11190 11240 11190 38
332 20241209 143600 1153477080 11240 11240 11240 11240 29
333 20241209 143500 1153151120 11170 11170 11170 11170 86
334 20241209 143400 1152190500 11170 11160 11170 11150 290
335 20241209 143300 1148954090 11160 11160 11160 11100 110
336 20241209 143200 1147731790 11160 11150 11160 11150 8
337 20241209 143100 1147642550 11100 11160 11160 11100 3283
338 20241209 143000 1111193560 11120 11120 11120 11120 140
339 20241209 142900 1109636760 11120 11150 11150 11120 76
340 20241209 142800 1108791340 11160 11130 11160 11130 35
341 20241209 142700 1108401610 11100 11110 11170 11100 3730
342 20241209 142600 1066755630 11100 11110 11110 11100 180
343 20241209 142500 1064757130 11120 11110 11120 11110 114
344 20241209 142400 1063490520 11110 11120 11120 11110 148
345 20241209 142300 1061846140 11120 11130 11130 11100 3180
346 20241209 142200 1026542880 11130 11130 11140 11120 145
347 20241209 142100 1024930150 11140 11140 11150 11130 91
348 20241209 142000 1023916530 11140 11150 11150 11140 64
349 20241209 141900 1023203500 11150 11150 11150 11140 66
350 20241209 141800 1022468110 11150 11150 11150 11140 146
351 20241209 141700 1020841510 11150 11140 11150 11130 98
352 20241209 141600 1019750380 11140 11170 11170 11140 364
353 20241209 141500 1015691360 11180 11180 11180 11150 104
354 20241209 141400 1014530320 11160 11180 11190 11160 140
355 20241209 141300 1012966090 11180 11200 11200 11180 39
356 20241209 141200 1012529650 11200 11210 11210 11200 20
357 20241209 141100 1012305510 11210 11160 11220 11160 88
358 20241209 141000 1011322950 11160 11150 11160 11150 69
359 20241209 140900 1010553580 11140 11150 11150 11140 61
360 20241209 140800 1009873940 11150 11160 11160 11150 91
361 20241209 140700 1008859170 11160 11150 11160 11150 65
362 20241209 140600 1008134290 11160 11160 11170 11150 241
363 20241209 140500 1005445540 11150 11160 11160 11150 56
364 20241209 140400 1004821090 11140 11140 11140 11130 855
365 20241209 140300 995297380 11140 11140 11140 11130 136
366 20241209 140200 993782850 11140 11150 11150 11140 38
367 20241209 140100 993359360 11140 11150 11150 11140 140
368 20241209 140000 991799390 11140 11140 11140 11130 127
369 20241209 135900 990385480 11140 11150 11150 11140 17
370 20241209 135800 990196050 11150 11160 11160 11150 225
371 20241209 135700 987687100 11160 11160 11160 11150 133
372 20241209 135600 986203800 11170 11160 11200 11160 63
373 20241209 135500 985500520 11210 11180 11210 11170 20
374 20241209 135400 985276550 11160 11150 11220 11150 325
375 20241209 135300 981652530 11150 11120 11150 11110 583
376 20241209 135200 975164160 11120 11130 11130 11120 358
377 20241209 135100 971183120 11130 11120 11130 11120 231
378 20241209 135000 968614130 11130 11120 11130 11120 958
379 20241209 134900 957959650 11100 11110 11120 11100 455
380 20241209 134800 952908060 11110 11120 11120 11100 101
381 20241209 134700 951786340 11120 11120 11120 11100 882
382 20241209 134600 941987630 11120 11120 11120 11110 173
383 20241209 134500 940065470 11120 11120 11120 11110 193
384 20241209 134400 937921110 11110 11120 11120 11110 173
385 20241209 134300 935998870 11110 11120 11120 11110 281
386 20241209 134200 932875460 11120 11130 11130 11120 164
387 20241209 134100 931051670 11130 11130 11130 11120 221
388 20241209 134000 928592970 11130 11120 11140 11120 123
389 20241209 133900 927224970 11120 11130 11130 11120 574
390 20241209 133800 920840670 11120 11130 11130 11120 460
391 20241209 133700 915722270 11130 11130 11130 11130 200
392 20241209 133600 913496270 11130 11130 11140 11120 947
393 20241209 133500 902965010 11140 11150 11150 11140 282
394 20241209 133400 899823470 11140 11150 11160 11140 47
395 20241209 133300 899299550 11160 11140 11160 11120 387
396 20241209 133200 894987800 11140 11140 11150 11130 164
397 20241209 133100 893161020 11140 11140 11150 11140 72
398 20241209 133000 892358880 11150 11150 11150 11140 69
399 20241209 132900 891590040 11130 11150 11160 11130 326
400 20241209 132800 887958400 11150 11160 11160 11140 89
401 20241209 132700 886965840 11160 11160 11160 11150 66
402 20241209 132600 886229810 11150 11130 11150 11130 180
403 20241209 132500 884225390 11170 11160 11170 11130 626
404 20241209 132400 877252880 11160 11160 11160 11150 43
405 20241209 132300 876773120 11150 11170 11170 11150 297
406 20241209 132200 873459480 11170 11180 11180 11170 50
407 20241209 132100 872900690 11180 11170 11190 11170 136
408 20241209 132000 871380710 11180 11180 11190 11170 45
409 20241209 131900 870877540 11180 11180 11180 11180 62
410 20241209 131800 870184380 11170 11190 11190 11170 98
411 20241209 131700 869089220 11190 11180 11190 11180 39
412 20241209 131600 868652830 11190 11190 11190 11180 80
413 20241209 131500 867758170 11200 11180 11200 11170 176
414 20241209 131400 865790100 11180 11190 11190 11180 20
415 20241209 131300 865566420 11180 11190 11190 11180 108
416 20241209 131200 864358950 11190 11190 11200 11180 187
417 20241209 131100 862266410 11190 11180 11190 11180 402
418 20241209 131000 857769610 11180 11170 11180 11170 157
419 20241209 130900 856015820 11180 11180 11180 11170 91
420 20241209 130800 854999190 11180 11190 11190 11180 101
421 20241209 130700 853869850 11190 11190 11190 11180 75
422 20241209 130600 853031210 11190 11170 11190 11170 348
423 20241209 130500 849141090 11180 11180 11190 11170 203
424 20241209 130400 846872970 11170 11190 11200 11170 44
425 20241209 130300 846380760 11180 11200 11200 11180 95
426 20241209 130200 845318220 11200 11190 11200 11180 178
427 20241209 130100 843327140 11190 11210 11210 11170 495
428 20241209 130000 837793830 11220 11230 11230 11210 120
429 20241209 125900 836447390 11220 11230 11240 11220 35
430 20241209 125800 836054370 11230 11250 11250 11230 13
431 20241209 125700 835908250 11250 11190 11250 11190 172
432 20241209 125600 833982480 11200 11210 11210 11190 132
433 20241209 125500 832504710 11210 11210 11210 11200 164
434 20241209 125400 830667740 11210 11220 11220 11190 177
435 20241209 125300 828684760 11220 11240 11240 11220 24
436 20241209 125200 828415260 11240 11280 11280 11240 20
437 20241209 125100 828190000 11250 11220 11290 11210 80
438 20241209 125000 827292540 11220 11210 11220 11200 93
439 20241209 124900 826250490 11200 11210 11210 11200 55
440 20241209 124800 825634470 11200 11220 11220 11200 121
441 20241209 124700 824278780 11220 11230 11230 11220 27
442 20241209 124600 823975800 11230 11240 11240 11230 89
443 20241209 124500 822976200 11240 11230 11240 11230 100
444 20241209 124400 821853020 11220 11190 11220 11190 209
445 20241209 124300 819510640 11180 11230 11230 11180 109
446 20241209 124200 818291080 11250 11270 11270 11240 18
447 20241209 124100 818088600 11250 11280 11280 11240 52
448 20241209 124000 817503680 11230 11190 11230 11180 508
449 20241209 123900 811804660 11190 11180 11190 11170 128
450 20241209 123800 810374080 11180 11180 11180 11170 74
451 20241209 123700 809547280 11180 11180 11180 11170 70
452 20241209 123600 808765210 11180 11160 11180 11150 300
453 20241209 123500 805414060 11170 11180 11180 11160 49
454 20241209 123400 804867090 11180 11170 11180 11150 115
455 20241209 123300 803583470 11170 11180 11180 11170 273
456 20241209 123200 800532360 11170 11160 11170 11140 392
457 20241209 123100 796161500 11160 11160 11180 11160 99
458 20241209 123000 795055900 11180 11170 11180 11160 594
459 20241209 122900 788421410 11170 11160 11170 11150 600
460 20241209 122800 781721820 11150 11170 11170 11150 226
461 20241209 122700 779201610 11160 11160 11170 11160 75
462 20241209 122600 778364520 11180 11160 11180 11160 285
463 20241209 122500 775180080 11170 11180 11180 11160 39
464 20241209 122400 774744410 11180 11180 11180 11170 297
465 20241209 122300 771424960 11170 11190 11190 11170 130
466 20241209 122200 769972570 11180 11180 11190 11180 498
467 20241209 122100 764404910 11170 11170 11180 11170 306
468 20241209 122000 760986860 11170 11190 11190 11150 310
469 20241209 121900 757526490 11190 11180 11210 11180 105
470 20241209 121800 756351410 11180 11160 11210 11150 262
471 20241209 121700 753427780 11160 11270 11270 11160 6519
472 20241209 121600 680647030 11270 11270 11280 11260 61
473 20241209 121500 679959570 11280 11240 11280 11240 861
474 20241209 121400 670260980 11260 11250 11270 11240 150
475 20241209 121300 668572520 11240 11250 11260 11240 111
476 20241209 121200 667323780 11250 11210 11250 11200 32
477 20241209 121100 666964950 11200 11210 11210 11200 80
478 20241209 121000 666068670 11220 11190 11220 11190 110
479 20241209 120900 664836590 11170 11160 11220 11160 572
480 20241209 120800 658435520 11160 11150 11160 11140 173
481 20241209 120700 656506940 11160 11160 11160 11140 211
482 20241209 120600 654155210 11160 11160 11170 11160 72
483 20241209 120500 653351570 11170 11160 11170 11160 105
484 20241209 120400 652179560 11150 11160 11160 11140 74
485 20241209 120300 651354280 11160 11150 11160 11140 405
486 20241209 120200 646837070 11160 11160 11160 11150 122
487 20241209 120100 645476530 11160 11150 11160 11150 149
488 20241209 120000 643814750 11160 11160 11160 11150 177
489 20241209 115900 641840960 11150 11160 11160 11150 270
490 20241209 115800 638830290 11150 11160 11160 11150 200
491 20241209 115700 636600100 11160 11170 11170 11160 27
492 20241209 115600 636298720 11170 11180 11190 11150 2755
493 20241209 115500 605505570 11190 11180 11190 11180 80
494 20241209 115400 604610920 11190 11190 11200 11190 129
495 20241209 115300 603167290 11180 11180 11210 11180 179
496 20241209 115200 601165250 11190 11190 11200 11180 60
497 20241209 115100 600493890 11190 11180 11190 11180 129
498 20241209 115000 599051420 11180 11180 11190 11180 156
499 20241209 114900 597307140 11190 11180 11200 11180 31
500 20241209 114800 596960300 11180 11190 11190 11180 142
501 20241209 114700 595372550 11180 11190 11190 11180 65
502 20241209 114600 594645720 11190 11190 11200 11180 83
503 20241209 114500 593716800 11190 11190 11190 11180 122
504 20241209 114400 592352140 11190 11190 11190 11180 312
505 20241209 114300 588863850 11180 11200 11200 11180 141
506 20241209 114200 587286910 11200 11200 11210 11190 317
507 20241209 114100 583737310 11200 11200 11210 11200 145
508 20241209 114000 582113110 11210 11230 11240 11210 16
509 20241209 113900 581933580 11240 11190 11250 11190 38
510 20241209 113800 581507590 11180 11190 11190 11180 200
511 20241209 113700 579271140 11190 11190 11190 11190 12
512 20241209 113600 579136860 11190 11200 11200 11190 169
513 20241209 113500 577245550 11200 11210 11210 11200 67
514 20241209 113400 576495030 11250 11240 11250 11240 13
515 20241209 113300 576348840 11240 11180 11240 11180 487
516 20241209 113200 570896960 11180 11180 11180 11170 105
517 20241209 113100 569723600 11190 11150 11190 11150 145
518 20241209 113000 568105390 11150 11170 11170 11150 56
519 20241209 112900 567480420 11170 11170 11180 11160 99
520 20241209 112800 566374930 11160 11160 11170 11160 120
521 20241209 112700 565035590 11160 11160 11170 11160 67
522 20241209 112600 564287750 11170 11170 11180 11160 85
523 20241209 112500 563338730 11170 11170 11170 11160 108
524 20241209 112400 562133110 11170 11170 11170 11160 131
525 20241209 112300 560670500 11170 11160 11180 11160 61
526 20241209 112200 559989600 11170 11170 11170 11160 112
527 20241209 112100 558739240 11170 11180 11180 11160 99
528 20241209 112000 557633240 11180 11200 11200 11170 94
529 20241209 111900 556582390 11190 11190 11200 11180 185
530 20241209 111800 554512410 11190 11180 11190 11180 124
531 20241209 111700 553125910 11180 11180 11190 11180 160
532 20241209 111600 551337060 11190 11190 11190 11180 189
533 20241209 111500 549223780 11180 11190 11200 11180 468
534 20241209 111400 543989760 11200 11210 11210 11200 24
535 20241209 111300 543720910 11210 11220 11230 11200 124
536 20241209 111200 542330750 11230 11280 11280 11200 60
537 20241209 111100 541658460 11300 11190 11300 11180 150
538 20241209 111000 539977520 11190 11190 11190 11180 140
539 20241209 110900 538411770 11180 11200 11200 11180 109
540 20241209 110800 537191840 11200 11200 11200 11190 68
541 20241209 110700 536430260 11200 11200 11210 11200 283
542 20241209 110600 533260600 11210 11210 11210 11200 138
543 20241209 110500 531714680 11210 11200 11220 11200 83
544 20241209 110400 530784940 11220 11210 11220 11200 191
545 20241209 110300 528644400 11210 11210 11210 11200 163
546 20241209 110200 526817680 11210 11210 11210 11200 174
547 20241209 110100 524868480 11210 11240 11240 11210 1112
548 20241209 110000 512393030 11230 11240 11250 11230 279
549 20241209 105900 509259720 11250 11240 11250 11240 102
550 20241209 105800 508113140 11240 11220 11240 11210 274
551 20241209 105700 505039060 11220 11210 11220 11210 349
552 20241209 105600 501126570 11210 11220 11220 11210 273
553 20241209 105500 498065020 11230 11250 11250 11230 18
554 20241209 105400 497862700 11290 11270 11290 11250 17
555 20241209 105300 497671210 11270 11270 11270 11210 36
556 20241209 105200 497266100 11210 11230 11260 11210 164
557 20241209 105100 495425640 11230 11300 11300 11230 270
558 20241209 105000 492390080 11300 11270 11300 11260 32
559 20241209 104900 492029500 11270 11300 11300 11260 23
560 20241209 104800 491770200 11250 11270 11300 11250 67
561 20241209 104700 491015950 11280 11280 11320 11280 10
562 20241209 104600 490902990 11290 11310 11310 11280 52
563 20241209 104500 490315270 11300 11300 11300 11270 43
564 20241209 104400 489830520 11300 11310 11310 11280 19
565 20241209 104300 489615960 11310 11310 11310 11300 36
566 20241209 104200 489208900 11310 11320 11320 11300 514
567 20241209 104100 483400530 11330 11330 11330 11270 23
568 20241209 104000 483140610 11330 11310 11330 11280 23
569 20241209 103900 482880800 11300 11300 11310 11300 25
570 20241209 103800 482598240 11310 11270 11310 11270 100
571 20241209 103700 481467320 11310 11290 11310 11260 43
572 20241209 103600 480982170 11270 11300 11300 11260 32
573 20241209 103500 480621360 11300 11280 11300 11260 30
574 20241209 103400 480283060 11300 11300 11300 11280 13
575 20241209 103300 480136280 11300 11280 11300 11280 22
576 20241209 103200 479887870 11300 11290 11300 11270 49
577 20241209 103100 479334900 11310 11250 11310 11250 63
578 20241209 103000 478626030 11310 11280 11320 11260 61
579 20241209 102900 477938060 11280 11290 11290 11280 7
580 20241209 102800 477859050 11290 11270 11290 11260 29
581 20241209 102700 477531770 11260 11290 11290 11260 11
582 20241209 102600 477407730 11270 11280 11290 11270 26
583 20241209 102500 477114610 11290 11290 11290 11250 33
584 20241209 102400 476742410 11270 11260 11270 11260 210
585 20241209 102300 474377800 11280 11320 11320 11280 586
586 20241209 102200 467755730 11320 11320 11320 11310 11
587 20241209 102100 467631280 11320 11300 11330 11300 159
588 20241209 102000 465834200 11320 11320 11320 11300 88
589 20241209 101900 464838240 11320 11320 11320 11320 4
590 20241209 101800 464792960 11310 11330 11330 11310 44
591 20241209 101700 464294730 11300 11330 11330 11300 18
592 20241209 101600 464091190 11330 11310 11330 11310 125
593 20241209 101500 462675290 11330 11310 11330 11300 48
594 20241209 101400 462132270 11310 11280 11310 11280 117
595 20241209 101300 460810400 11290 11280 11290 11280 24
596 20241209 101200 460539570 11280 11270 11280 11270 6
597 20241209 101100 460471930 11290 11280 11290 11280 323
598 20241209 101000 456827150 11280 11260 11280 11250 30
599 20241209 100900 456489430 11280 11270 11280 11260 17
600 20241209 100800 456297820 11270 11300 11300 11260 240
601 20241209 100700 453594910 11280 11280 11300 11280 61
602 20241209 100600 452906290 11280 11280 11290 11280 5
603 20241209 100500 452849880 11290 11290 11290 11290 13
604 20241209 100400 452703110 11290 11230 11290 11230 819
605 20241209 100300 443460160 11230 11240 11240 11230 36
606 20241209 100200 443055820 11230 11230 11240 11230 33
607 20241209 100100 442685170 11240 11280 11280 11240 15
608 20241209 100000 442516050 11250 11280 11290 11220 177
609 20241209 095900 440524340 11290 11290 11290 11290 6
610 20241209 095800 440456600 11290 11190 11290 11190 472
611 20241209 095700 435165960 11200 11180 11200 11180 26
612 20241209 095600 434874920 11200 11160 11200 11160 186
613 20241209 095500 432795110 11180 11160 11180 11160 60
614 20241209 095400 432125000 11160 11160 11160 11160 13
615 20241209 095300 431979920 11160 11180 11180 11160 40
616 20241209 095200 431532910 11180 11190 11270 11180 576
617 20241209 095100 425085780 11210 11200 11210 11200 8
618 20241209 095000 424996140 11190 11240 11240 11150 70
619 20241209 094900 424213380 11240 11240 11240 11240 12
620 20241209 094800 424078500 11160 11150 11170 11150 269
621 20241209 094700 421075260 11170 11170 11170 11170 36
622 20241209 094600 420673140 11170 11120 11170 11110 875
623 20241209 094500 410927050 11140 11110 11140 11110 252
624 20241209 094400 408127030 11130 11120 11130 11110 369
625 20241209 094300 404023930 11140 11130 11140 11120 259
626 20241209 094200 401141290 11130 11120 11130 11120 180
627 20241209 094100 399139550 11140 11130 11140 11110 902
628 20241209 094000 389109430 11120 11140 11150 11120 847
629 20241209 093900 379680230 11140 11170 11170 11140 281
630 20241209 093800 376548180 11170 11150 11170 11150 36
631 20241209 093700 376146560 11150 11180 11180 11150 13
632 20241209 093600 376001380 11180 11180 11180 11180 2
633 20241209 093500 375979020 11180 11190 11190 11180 29
634 20241209 093400 375654790 11190 11190 11190 11190 10
635 20241209 093300 375542890 11180 11180 11180 11180 208
636 20241209 093200 373217450 11180 11140 11180 11140 886
637 20241209 093100 363332500 11190 11190 11190 11190 1
638 20241209 093000 363321310 11190 11190 11190 11150 7
639 20241209 092900 363243020 11180 11120 11180 11120 170
640 20241209 092800 361346620 11190 11140 11190 11110 6493
641 20241209 092700 289080840 11130 11170 11180 11130 345
642 20241209 092600 285231940 11140 11140 11160 11140 622
643 20241209 092500 278299430 11160 11170 11180 11150 625
644 20241209 092400 271325580 11150 11190 11190 11130 1607
645 20241209 092300 253410180 11190 11250 11250 11130 8033
646 20241209 092200 163364700 11270 11250 11270 11250 314
647 20241209 092100 159832160 11280 11270 11280 11260 1004
648 20241209 092000 148526530 11290 11290 11290 11290 302
649 20241209 091900 145116950 11260 11290 11290 11260 120
650 20241209 091800 143765680 11260 11260 11260 11260 76
651 20241209 091700 142909920 11250 11250 11250 11250 712
652 20241209 091600 134899920 11290 11290 11290 11290 3
653 20241209 091500 134866050 11250 11250 11250 11250 100
654 20241209 091400 133741050 11290 11310 11310 11250 1205
655 20241209 091300 120148680 11350 11350 11350 11290 184
656 20241209 091200 118069600 11290 11300 11300 11290 297
657 20241209 091100 114713510 11290 11290 11290 11290 352
658 20241209 091000 110739430 11290 11270 11300 11260 1184
659 20241209 090900 97378120 11270 11300 11300 11210 268
660 20241209 090800 94364050 11300 11220 11300 11220 73
661 20241209 090700 93543810 11210 11200 11210 11160 535
662 20241209 090600 87555000 11180 11210 11210 11160 3135
663 20241209 090500 52464370 11200 11230 11230 11200 1504
664 20241209 090400 35595530 11240 11250 11250 11240 274
665 20241209 090300 32515370 11250 11260 11260 11250 45
666 20241209 090200 32009100 11300 11300 11300 11300 81
667 20241209 090100 31093800 11400 11320 11430 11220 1298
668 20241209 090000 16456750 11330 11310 11390 11310 1455