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

669
094360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,2012743230,11320,11320,11320,11320,7437
20241209,200600,2012743230,11320,11320,11320,11320,0
20241209,200500,2012743230,11320,11320,11320,11320,0
20241209,200400,2012743230,11320,11320,11320,11320,0
20241209,200300,2012743230,11320,11320,11320,11320,0
20241209,200200,2012743230,11320,11320,11320,11320,0
20241209,200100,2012743230,11320,11320,11320,11320,0
20241209,200000,2012743230,11320,11320,11320,11320,0
20241209,195900,2012743230,11320,11320,11320,11320,0
20241209,195800,2012743230,11320,11320,11320,11320,0
20241209,195700,2012743230,11320,11320,11320,11320,0
20241209,195600,2012743230,11320,11320,11320,11320,0
20241209,195500,2012743230,11320,11320,11320,11320,0
20241209,195400,2012743230,11320,11320,11320,11320,0
20241209,195300,2012743230,11320,11320,11320,11320,0
20241209,195200,2012743230,11320,11320,11320,11320,0
20241209,195100,2012743230,11320,11320,11320,11320,0
20241209,195000,2012743230,11320,11320,11320,11320,0
20241209,194900,2012743230,11320,11320,11320,11320,0
20241209,194800,2012743230,11320,11320,11320,11320,0
20241209,194700,2012743230,11320,11320,11320,11320,0
20241209,194600,2012743230,11320,11320,11320,11320,0
20241209,194500,2012743230,11320,11320,11320,11320,0
20241209,194400,2012743230,11320,11320,11320,11320,0
20241209,194300,2012743230,11320,11320,11320,11320,0
20241209,194200,2012743230,11320,11320,11320,11320,0
20241209,194100,2012743230,11320,11320,11320,11320,0
20241209,194000,2012743230,11320,11320,11320,11320,0
20241209,193900,2012743230,11320,11320,11320,11320,0
20241209,193800,2012743230,11320,11320,11320,11320,0
20241209,193700,2012743230,11320,11320,11320,11320,7437
20241209,193600,2012743230,11320,11320,11320,11320,0
20241209,193500,2012743230,11320,11320,11320,11320,0
20241209,193400,2012743230,11320,11320,11320,11320,0
20241209,193300,2012743230,11320,11320,11320,11320,0
20241209,193200,2012743230,11320,11320,11320,11320,0
20241209,193100,2012743230,11320,11320,11320,11320,0
20241209,193000,2012743230,11320,11320,11320,11320,0
20241209,192900,2012743230,11320,11320,11320,11320,0
20241209,192800,2012743230,11320,11320,11320,11320,0
20241209,192700,2012743230,11320,11320,11320,11320,0
20241209,192600,2012743230,11320,11320,11320,11320,0
20241209,192500,2012743230,11320,11320,11320,11320,0
20241209,192400,2012743230,11320,11320,11320,11320,0
20241209,192300,2012743230,11320,11320,11320,11320,0
20241209,192200,2012743230,11320,11320,11320,11320,0
20241209,192100,2012743230,11320,11320,11320,11320,0
20241209,192000,2012743230,11320,11320,11320,11320,0
20241209,191900,2012743230,11320,11320,11320,11320,0
20241209,191800,2012743230,11320,11320,11320,11320,0
20241209,191700,2012743230,11320,11320,11320,11320,0
20241209,191600,2012743230,11320,11320,11320,11320,0
20241209,191500,2012743230,11320,11320,11320,11320,0
20241209,191400,2012743230,11320,11320,11320,11320,0
20241209,191300,2012743230,11320,11320,11320,11320,0
20241209,191200,2012743230,11320,11320,11320,11320,0
20241209,191100,2012743230,11320,11320,11320,11320,0
20241209,191000,2012743230,11320,11320,11320,11320,0
20241209,190900,2012743230,11320,11320,11320,11320,0
20241209,190800,2012743230,11320,11320,11320,11320,0
20241209,190700,2012743230,11320,11320,11320,11320,7437
20241209,190600,2012743230,11320,11320,11320,11320,0
20241209,190500,2012743230,11320,11320,11320,11320,0
20241209,190400,2012743230,11320,11320,11320,11320,0
20241209,190300,2012743230,11320,11320,11320,11320,0
20241209,190200,2012743230,11320,11320,11320,11320,0
20241209,190100,2012743230,11320,11320,11320,11320,0
20241209,190000,2012743230,11320,11320,11320,11320,0
20241209,185900,2012743230,11320,11320,11320,11320,0
20241209,185800,2012743230,11320,11320,11320,11320,0
20241209,185700,2012743230,11320,11320,11320,11320,0
20241209,185600,2012743230,11320,11320,11320,11320,0
20241209,185500,2012743230,11320,11320,11320,11320,0
20241209,185400,2012743230,11320,11320,11320,11320,0
20241209,185300,2012743230,11320,11320,11320,11320,0
20241209,185200,2012743230,11320,11320,11320,11320,0
20241209,185100,2012743230,11320,11320,11320,11320,0
20241209,185000,2012743230,11320,11320,11320,11320,0
20241209,184900,2012743230,11320,11320,11320,11320,0
20241209,184800,2012743230,11320,11320,11320,11320,0
20241209,184700,2012743230,11320,11320,11320,11320,0
20241209,184600,2012743230,11320,11320,11320,11320,0
20241209,184500,2012743230,11320,11320,11320,11320,0
20241209,184400,2012743230,11320,11320,11320,11320,0
20241209,184300,2012743230,11320,11320,11320,11320,0
20241209,184200,2012743230,11320,11320,11320,11320,0
20241209,184100,2012743230,11320,11320,11320,11320,0
20241209,184000,2012743230,11320,11320,11320,11320,0
20241209,183900,2012743230,11320,11320,11320,11320,0
20241209,183800,2012743230,11320,11320,11320,11320,0
20241209,183700,2012743230,11320,11320,11320,11320,7437
20241209,183600,2012743230,11320,11320,11320,11320,0
20241209,183500,2012743230,11320,11320,11320,11320,0
20241209,183400,2012743230,11320,11320,11320,11320,0
20241209,183300,2012743230,11320,11320,11320,11320,0
20241209,183200,2012743230,11320,11320,11320,11320,0
20241209,183100,2012743230,11320,11320,11320,11320,0
20241209,183000,2012743230,11320,11320,11320,11320,0
20241209,182900,2012743230,11320,11320,11320,11320,0
20241209,182800,2012743230,11320,11320,11320,11320,0
20241209,182700,2012743230,11320,11320,11320,11320,0
20241209,182600,2012743230,11320,11320,11320,11320,0
20241209,182500,2012743230,11320,11320,11320,11320,0
20241209,182400,2012743230,11320,11320,11320,11320,0
20241209,182300,2012743230,11320,11320,11320,11320,0
20241209,182200,2012743230,11320,11320,11320,11320,0
20241209,182100,2012743230,11320,11320,11320,11320,0
20241209,182000,2012743230,11320,11320,11320,11320,0
20241209,181900,2012743230,11320,11320,11320,11320,0
20241209,181800,2012743230,11320,11320,11320,11320,0
20241209,181700,2012743230,11320,11320,11320,11320,0
20241209,181600,2012743230,11320,11320,11320,11320,0
20241209,181500,2012743230,11320,11320,11320,11320,0
20241209,181400,2012743230,11320,11320,11320,11320,0
20241209,181300,2012743230,11320,11320,11320,11320,0
20241209,181200,2012743230,11320,11320,11320,11320,0
20241209,181100,2012743230,11320,11320,11320,11320,0
20241209,181000,2012743230,11320,11320,11320,11320,0
20241209,180900,2012743230,11320,11320,11320,11320,0
20241209,180800,2012743230,11320,11320,11320,11320,0
20241209,180700,2012743230,11320,11320,11320,11320,7437
20241209,180600,2012743230,11320,11320,11320,11320,0
20241209,180500,2012743230,11320,11320,11320,11320,0
20241209,180400,2012743230,11320,11320,11320,11320,0
20241209,180300,2012743230,11320,11320,11320,11320,0
20241209,180200,2012743230,11320,11320,11320,11320,0
20241209,180100,2012743230,11320,11320,11320,11320,0
20241209,180000,2012743230,11320,11320,11320,11320,0
20241209,175900,2012743230,11320,11320,11320,11320,0
20241209,175800,2012743230,11320,11320,11320,11320,0
20241209,175700,2012743230,11320,11320,11320,11320,0
20241209,175600,2012743230,11320,11320,11320,11320,0
20241209,175500,2012743230,11320,11320,11320,11320,0
20241209,175400,2012743230,11320,11320,11320,11320,0
20241209,175300,2012743230,11320,11320,11320,11320,0
20241209,175200,2012743230,11320,11320,11320,11320,0
20241209,175100,2012743230,11320,11320,11320,11320,0
20241209,175000,2012743230,11320,11320,11320,11320,0
20241209,174900,2012743230,11320,11320,11320,11320,0
20241209,174800,2012743230,11320,11320,11320,11320,0
20241209,174700,2012743230,11320,11320,11320,11320,0
20241209,174600,2012743230,11320,11320,11320,11320,0
20241209,174500,2012743230,11320,11320,11320,11320,0
20241209,174400,2012743230,11320,11320,11320,11320,0
20241209,174300,2012743230,11320,11320,11320,11320,0
20241209,174200,2012743230,11320,11320,11320,11320,0
20241209,174100,2012743230,11320,11320,11320,11320,0
20241209,174000,2012743230,11320,11320,11320,11320,0
20241209,173900,2012743230,11320,11320,11320,11320,0
20241209,173800,2012743230,11320,11320,11320,11320,0
20241209,173700,2012743230,11320,11320,11320,11320,7437
20241209,173600,2012743230,11320,11320,11320,11320,0
20241209,173500,2012743230,11320,11320,11320,11320,0
20241209,173400,2012743230,11320,11320,11320,11320,0
20241209,173300,2012743230,11320,11320,11320,11320,0
20241209,173200,2012743230,11320,11320,11320,11320,0
20241209,173100,2012743230,11320,11320,11320,11320,0
20241209,173000,2012743230,11320,11320,11320,11320,0
20241209,172900,2012743230,11320,11320,11320,11320,0
20241209,172800,2012743230,11320,11320,11320,11320,0
20241209,172700,2012743230,11320,11320,11320,11320,0
20241209,172600,2012743230,11320,11320,11320,11320,0
20241209,172500,2012743230,11320,11320,11320,11320,0
20241209,172400,2012743230,11320,11320,11320,11320,0
20241209,172300,2012743230,11320,11320,11320,11320,0
20241209,172200,2012743230,11320,11320,11320,11320,0
20241209,172100,2012743230,11320,11320,11320,11320,0
20241209,172000,2012743230,11320,11320,11320,11320,0
20241209,171900,2012743230,11320,11320,11320,11320,0
20241209,171800,2012743230,11320,11320,11320,11320,0
20241209,171700,2012743230,11320,11320,11320,11320,0
20241209,171600,2012743230,11320,11320,11320,11320,0
20241209,171500,2012743230,11320,11320,11320,11320,0
20241209,171400,2012743230,11320,11320,11320,11320,0
20241209,171300,2012743230,11320,11320,11320,11320,0
20241209,171200,2012743230,11320,11320,11320,11320,0
20241209,171100,2012743230,11320,11320,11320,11320,0
20241209,171000,2012743230,11320,11320,11320,11320,0
20241209,170900,2012743230,11320,11320,11320,11320,0
20241209,170800,2012743230,11320,11320,11320,11320,0
20241209,170700,2012743230,11320,11320,11320,11320,7437
20241209,170600,2012743230,11320,11320,11320,11320,0
20241209,170500,2012743230,11320,11320,11320,11320,0
20241209,170400,2012743230,11320,11320,11320,11320,0
20241209,170300,2012743230,11320,11320,11320,11320,0
20241209,170200,2012743230,11320,11320,11320,11320,0
20241209,170100,2012743230,11320,11320,11320,11320,0
20241209,170000,2012743230,11320,11320,11320,11320,0
20241209,165900,2012743230,11320,11320,11320,11320,0
20241209,165800,2012743230,11320,11320,11320,11320,0
20241209,165700,2012743230,11320,11320,11320,11320,0
20241209,165600,2012743230,11320,11320,11320,11320,0
20241209,165500,2012743230,11320,11320,11320,11320,0
20241209,165400,2012743230,11320,11320,11320,11320,0
20241209,165300,2012743230,11320,11320,11320,11320,0
20241209,165200,2012743230,11320,11320,11320,11320,0
20241209,165100,2012743230,11320,11320,11320,11320,0
20241209,165000,2012743230,11320,11320,11320,11320,0
20241209,164900,2012743230,11320,11320,11320,11320,0
20241209,164800,2012743230,11320,11320,11320,11320,0
20241209,164700,2012743230,11320,11320,11320,11320,0
20241209,164600,2012743230,11320,11320,11320,11320,0
20241209,164500,2012743230,11320,11320,11320,11320,0
20241209,164400,2012743230,11320,11320,11320,11320,0
20241209,164300,2012743230,11320,11320,11320,11320,0
20241209,164200,2012743230,11320,11320,11320,11320,0
20241209,164100,2012743230,11320,11320,11320,11320,0
20241209,164000,2012743230,11320,11320,11320,11320,0
20241209,163900,2012743230,11320,11320,11320,11320,0
20241209,163800,2012743230,11320,11320,11320,11320,0
20241209,163700,2012743230,11320,11320,11320,11320,7437
20241209,163600,2012743230,11320,11320,11320,11320,0
20241209,163500,2012743230,11320,11320,11320,11320,0
20241209,163400,2012743230,11320,11320,11320,11320,0
20241209,163300,2012743230,11320,11320,11320,11320,0
20241209,163200,2012743230,11320,11320,11320,11320,0
20241209,163100,2012743230,11320,11320,11320,11320,0
20241209,163000,2012743230,11320,11320,11320,11320,0
20241209,162900,2012743230,11320,11320,11320,11320,0
20241209,162800,2012743230,11320,11320,11320,11320,0
20241209,162700,2012743230,11320,11320,11320,11320,0
20241209,162600,2012743230,11320,11320,11320,11320,0
20241209,162500,2012743230,11320,11320,11320,11320,0
20241209,162400,2012743230,11320,11320,11320,11320,0
20241209,162300,2012743230,11320,11320,11320,11320,0
20241209,162200,2012743230,11320,11320,11320,11320,0
20241209,162100,2012743230,11320,11320,11320,11320,0
20241209,162000,2012743230,11320,11320,11320,11320,0
20241209,161900,2012743230,11320,11320,11320,11320,0
20241209,161800,2012743230,11320,11320,11320,11320,0
20241209,161700,2012743230,11320,11320,11320,11320,0
20241209,161600,2012743230,11320,11320,11320,11320,0
20241209,161500,2012743230,11320,11320,11320,11320,0
20241209,161400,2012743230,11320,11320,11320,11320,0
20241209,161300,2012743230,11320,11320,11320,11320,0
20241209,161200,2012743230,11320,11320,11320,11320,0
20241209,161100,2012743230,11320,11320,11320,11320,0
20241209,161000,2012743230,11320,11320,11320,11320,0
20241209,160900,2012743230,11320,11320,11320,11320,0
20241209,160800,2012743230,11320,11320,11320,11320,0
20241209,160700,2012743230,11320,11320,11320,11320,7437
20241209,160600,2012743230,11320,11320,11320,11320,0
20241209,160500,2012743230,11320,11320,11320,11320,0
20241209,160400,2012743230,11320,11320,11320,11320,0
20241209,160300,2012743230,11320,11320,11320,11320,0
20241209,160200,2012743230,11320,11320,11320,11320,0
20241209,160100,2012743230,11320,11320,11320,11320,0
20241209,160000,2012743230,11320,11320,11320,11320,0
20241209,155900,2012743230,11320,11320,11320,11320,0
20241209,155800,2012743230,11320,11320,11320,11320,0
20241209,155700,2012743230,11320,11320,11320,11320,0
20241209,155600,2012743230,11320,11320,11320,11320,0
20241209,155500,2012743230,11320,11320,11320,11320,0
20241209,155400,2012743230,11320,11320,11320,11320,0
20241209,155300,2012743230,11320,11320,11320,11320,0
20241209,155200,2012743230,11320,11320,11320,11320,0
20241209,155100,2012743230,11320,11320,11320,11320,0
20241209,155000,2012743230,11320,11320,11320,11320,0
20241209,154900,2012743230,11320,11320,11320,11320,0
20241209,154800,2012743230,11320,11320,11320,11320,0
20241209,154700,2012743230,11320,11320,11320,11320,0
20241209,154600,2012743230,11320,11320,11320,11320,0
20241209,154500,2012743230,11320,11320,11320,11320,0
20241209,154400,2012743230,11320,11320,11320,11320,0
20241209,154300,2012743230,11320,11320,11320,11320,0
20241209,154200,2012743230,11320,11320,11320,11320,0
20241209,154100,2012743230,11320,11320,11320,11320,0
20241209,154000,2012743230,11320,11320,11320,11320,0
20241209,153900,2012743230,11320,11320,11320,11320,0
20241209,153800,2012743230,11320,11320,11320,11320,0
20241209,153700,2012743230,11320,11320,11320,11320,7437
20241209,153600,2012743230,11320,11320,11320,11320,0
20241209,153500,2012743230,11320,11320,11320,11320,0
20241209,153400,2012743230,11320,11320,11320,11320,0
20241209,153300,2012743230,11320,11320,11320,11320,0
20241209,153200,2012743230,11320,11320,11320,11320,0
20241209,153100,2012743230,11320,11320,11320,11320,0
20241209,153000,2012743230,11320,11320,11320,11320,7437
20241209,152900,1928556390,11390,11390,11390,11390,0
20241209,152800,1928556390,11390,11390,11390,11390,0
20241209,152700,1928556390,11390,11390,11390,11390,0
20241209,152600,1928556390,11390,11390,11390,11390,0
20241209,152500,1928556390,11390,11390,11390,11390,0
20241209,152400,1928556390,11390,11390,11390,11390,0
20241209,152300,1928556390,11390,11390,11390,11390,0
20241209,152200,1928556390,11390,11390,11390,11390,0
20241209,152100,1928556390,11390,11390,11390,11390,0
20241209,152000,1928556390,11390,11390,11390,11390,0
20241209,151900,1928556390,11390,11420,11430,11390,531
20241209,151800,1922502900,11420,11410,11430,11400,456
20241209,151700,1917296320,11400,11410,11410,11390,630
20241209,151600,1910113630,11390,11400,11440,11390,523
20241209,151500,1904148410,11400,11410,11440,11390,334
20241209,151400,1900338110,11450,11450,11450,11400,545
20241209,151300,1894124300,11400,11450,11470,11400,312
20241209,151200,1890560790,11470,11420,11470,11420,775
20241209,151100,1881691900,11420,11490,11490,11420,7790
20241209,151000,1792304740,11500,11520,11520,11500,4306
20241209,150900,1742760600,11520,11540,11540,11510,1521
20241209,150800,1725235210,11540,11560,11560,11540,175
20241209,150700,1723214960,11560,11560,11560,11560,128
20241209,150600,1721735280,11570,11570,11570,11540,50
20241209,150500,1721157110,11540,11540,11540,11540,40
20241209,150400,1720695510,11560,11570,11570,11560,159
20241209,150300,1718857160,11570,11570,11570,11540,100
20241209,150200,1717700490,11570,11580,11590,11570,868
20241209,150100,1707652240,11580,11570,11580,11540,262
20241209,150000,1704621160,11570,11570,11580,11530,309
20241209,145900,1701053040,11540,11540,11540,11540,76
20241209,145800,1700176000,11590,11580,11590,11530,425
20241209,145700,1695268210,11530,11590,11590,11530,629
20241209,145600,1688004670,11590,11570,11590,11540,414
20241209,145500,1683223230,11570,11590,11590,11560,205
20241209,145400,1680851120,11580,11540,11580,11540,291
20241209,145300,1677486950,11570,11550,11590,11540,1140
20241209,145200,1664320980,11530,11520,11540,11500,884
20241209,145100,1654129790,11510,11460,11510,11460,3365
20241209,145000,1615509890,11450,11400,11450,11400,2449
20241209,144900,1587537070,11400,11410,11410,11400,432
20241209,144800,1582611710,11420,11430,11430,11410,537
20241209,144700,1576479210,11420,11420,11430,11400,854
20241209,144600,1566732030,11420,11420,11440,11420,332
20241209,144500,1562940270,11420,11430,11430,11410,246
20241209,144400,1560129700,11430,11440,11440,11430,301
20241209,144300,1556687030,11430,11420,11430,11420,143
20241209,144200,1555052550,11410,11420,11430,11410,181
20241209,144100,1552984530,11450,11440,11450,11400,250
20241209,144000,1550126240,11440,11400,11440,11390,1513
20241209,143900,1532873070,11400,11390,11400,11370,899
20241209,143800,1522626580,11400,11400,11400,11370,79
20241209,143700,1521727670,11370,11420,11420,11370,520
20241209,143600,1515810580,11410,11380,11420,11380,304
20241209,143500,1512342920,11410,11460,11460,11380,479
20241209,143400,1506887390,11450,11430,11450,11380,726
20241209,143300,1498597380,11390,11410,11430,11390,669
20241209,143200,1490969690,11410,11430,11440,11410,357
20241209,143100,1486891120,11440,11420,11440,11420,25
20241209,143000,1486605600,11410,11400,11430,11400,157
20241209,142900,1484813000,11400,11450,11450,11400,2142
20241209,142800,1460368170,11430,11460,11460,11430,86
20241209,142700,1459382840,11470,11500,11500,11440,243
20241209,142600,1456596010,11510,11440,11510,11430,153
20241209,142500,1454841050,11520,11440,11520,11430,316
20241209,142400,1451218230,11440,11450,11520,11440,429
20241209,142300,1446300570,11520,11440,11530,11440,189
20241209,142200,1444132230,11530,11530,11530,11530,1
20241209,142100,1444120700,11430,11430,11430,11430,34
20241209,142000,1443732080,11430,11500,11500,11420,234
20241209,141900,1441045940,11500,11460,11500,11420,2259
20241209,141800,1415115980,11420,11430,11470,11420,169
20241209,141700,1413182890,11470,11460,11480,11420,328
20241209,141600,1409423630,11460,11460,11460,11460,54
20241209,141500,1408804790,11490,11470,11490,11410,173
20241209,141400,1406822120,11470,11420,11470,11410,519
20241209,141300,1400884510,11450,11460,11490,11410,1677
20241209,141200,1381738540,11480,11430,11490,11430,686
20241209,141100,1373883320,11440,11490,11490,11440,534
20241209,141000,1367771490,11490,11470,11500,11450,555
20241209,140900,1361405350,11510,11450,11510,11450,636
20241209,140800,1354122220,11450,11490,11540,11450,678
20241209,140700,1346350420,11520,11500,11520,11500,232
20241209,140600,1343680380,11480,11470,11480,11450,1094
20241209,140500,1331138620,11510,11520,11520,11470,531
20241209,140400,1325039200,11520,11520,11520,11520,4
20241209,140300,1324993120,11530,11490,11530,11460,570
20241209,140200,1318436610,11510,11540,11560,11500,2016
20241209,140100,1295238490,11540,11560,11560,11540,1057
20241209,140000,1283027050,11560,11560,11560,11560,346
20241209,135900,1279027290,11550,11560,11560,11550,1479
20241209,135800,1261930140,11590,11550,11590,11550,96
20241209,135700,1260821000,11550,11600,11620,11540,3000
20241209,135600,1226179460,11540,11610,11620,11520,581
20241209,135500,1219453760,11710,11680,11710,11500,3603
20241209,135400,1177699710,11710,11720,11720,11670,83
20241209,135300,1176729290,11720,11650,11720,11650,2113
20241209,135200,1152073030,11650,11650,11650,11640,295
20241209,135100,1148637000,11650,11650,11650,11640,143
20241209,135000,1146972060,11650,11650,11660,11650,106
20241209,134900,1145737110,11660,11640,11660,11640,27
20241209,134800,1145422580,11650,11650,11650,11640,130
20241209,134700,1143908610,11650,11650,11670,11630,104
20241209,134600,1142698120,11680,11680,11680,11680,82
20241209,134500,1141740360,11690,11720,11720,11630,5433
20241209,134400,1078197590,11720,11730,11750,11720,325
20241209,134300,1074388520,11740,11730,11740,11720,163
20241209,134200,1072475910,11740,11750,11750,11720,284
20241209,134100,1069144010,11750,11730,11760,11730,130
20241209,134000,1067618990,11730,11760,11760,11730,914
20241209,133900,1056871610,11730,11740,11740,11730,751
20241209,133800,1048058830,11740,11760,11770,11740,726
20241209,133700,1039531650,11760,11760,11760,11760,38
20241209,133600,1039084770,11770,11750,11770,11740,342
20241209,133500,1035067370,11750,11750,11750,11750,170
20241209,133400,1033069870,11750,11770,11770,11750,969
20241209,133300,1021677140,11770,11770,11800,11760,813
20241209,133200,1012115020,11770,11770,11770,11770,78
20241209,133100,1011196960,11770,11800,11810,11770,589
20241209,133000,1004257880,11800,11800,11800,11780,94
20241209,132900,1003148720,11810,11810,11810,11810,1
20241209,132800,1003136910,11780,11780,11780,11780,28
20241209,132700,1002807070,11780,11780,11780,11780,0
20241209,132600,1002807070,11780,11810,11820,11780,173
20241209,132500,1000766740,11820,11820,11820,11820,76
20241209,132400,999868420,11790,11800,11800,11790,627
20241209,132300,992471850,11830,11830,11830,11830,300
20241209,132200,988922850,11830,11830,11830,11830,1
20241209,132100,988911020,11800,11800,11800,11800,205
20241209,132000,986492020,11840,11840,11840,11840,0
20241209,131900,986492020,11840,11830,11840,11780,48
20241209,131800,985924560,11830,11780,11840,11780,50
20241209,131700,985333540,11840,11840,11840,11840,3
20241209,131600,985298020,11780,11820,11820,11780,27
20241209,131500,984978920,11830,11790,11830,11780,977
20241209,131400,973447260,11790,11790,11790,11790,17
20241209,131300,973246830,11790,11790,11800,11790,200
20241209,131200,970888730,11780,11780,11780,11780,491
20241209,131100,965104750,11770,11770,11780,11760,334
20241209,131000,961174810,11760,11780,11780,11760,623
20241209,130900,953846310,11760,11760,11760,11760,726
20241209,130800,945308550,11780,11770,11780,11770,266
20241209,130700,942177330,11770,11770,11770,11770,1
20241209,130600,942165560,11770,11770,11770,11770,192
20241209,130500,939905720,11780,11750,11780,11750,34
20241209,130400,939506100,11760,11780,11780,11750,765
20241209,130300,930513470,11760,11780,11780,11760,2417
20241209,130200,902086650,11780,11760,11780,11760,262
20241209,130100,899003980,11770,11780,11780,11770,535
20241209,130000,892706550,11780,11780,11780,11780,20
20241209,125900,892470950,11800,11790,11800,11790,76
20241209,125800,891574170,11790,11790,11790,11790,107
20241209,125700,890312640,11790,11790,11790,11790,2
20241209,125600,890289060,11790,11790,11790,11770,125
20241209,125500,888815510,11770,11770,11770,11770,1
20241209,125400,888803740,11770,11810,11810,11770,98
20241209,125300,887647240,11820,11790,11820,11790,172
20241209,125200,885616930,11780,11820,11820,11780,78
20241209,125100,884695040,11800,11800,11800,11800,1
20241209,125000,884683240,11800,11780,11820,11770,304
20241209,124900,881100800,11780,11780,11780,11780,49
20241209,124800,880523580,11790,11780,11790,11780,32
20241209,124700,880146600,11780,11840,11840,11780,63
20241209,124600,879400860,11840,11840,11840,11840,10
20241209,124500,879282460,11840,11790,11840,11780,451
20241209,124400,873954480,11790,11790,11790,11790,49
20241209,124300,873376770,11790,11800,11800,11790,74
20241209,124200,872503580,11810,11820,11820,11810,90
20241209,124100,871440220,11830,11820,11830,11810,173
20241209,124000,869394950,11820,11820,11830,11820,16
20241209,123900,869205820,11820,11800,11820,11790,234
20241209,123800,866444290,11800,11800,11800,11800,28
20241209,123700,866113890,11810,11810,11810,11810,102
20241209,123600,864909270,11790,11790,11790,11790,1166
20241209,123500,851162130,11810,11820,11820,11800,1168
20241209,123400,837365280,11820,11820,11820,11820,32
20241209,123300,836987040,11830,11820,11830,11820,11
20241209,123200,836856920,11830,11830,11830,11830,1
20241209,123100,836845090,11820,11810,11820,11810,299
20241209,123000,833310970,11810,11810,11810,11810,76
20241209,122900,832413410,11780,11810,11810,11780,561
20241209,122800,825800370,11810,11820,11820,11810,303
20241209,122700,822219910,11830,11830,11830,11830,57
20241209,122600,821545600,11810,11810,11810,11810,3
20241209,122500,821510170,11810,11810,11810,11810,0
20241209,122400,821510170,11810,11810,11860,11810,234
20241209,122300,818746580,11810,11820,11820,11790,1005
20241209,122200,806888480,11820,11830,11830,11820,54
20241209,122100,806249700,11830,11840,11840,11830,115
20241209,122000,804888460,11870,11870,11870,11870,3
20241209,121900,804852850,11840,11840,11840,11840,766
20241209,121800,795783410,11840,11840,11840,11840,2
20241209,121700,795759730,11840,11840,11840,11840,5
20241209,121600,795700530,11840,11840,11840,11840,0
20241209,121500,795700530,11840,11850,11850,11840,86
20241209,121400,794682020,11850,11870,11870,11850,25
20241209,121300,794385350,11870,11870,11870,11870,38
20241209,121200,793934290,11880,11870,11880,11870,119
20241209,121100,792520940,11870,11870,11870,11870,76
20241209,121000,791618820,11830,11830,11830,11830,0
20241209,120900,791618820,11830,11830,11830,11830,10
20241209,120800,791500520,11890,11860,11890,11860,212
20241209,120700,788980990,11860,11830,11880,11820,752
20241209,120600,780072200,11840,11830,11840,11830,12
20241209,120500,779930200,11830,11830,11830,11830,30
20241209,120400,779575300,11830,11820,11830,11820,249
20241209,120300,776630090,11790,11790,11790,11790,0
20241209,120200,776630090,11790,11800,11800,11790,10
20241209,120100,776512150,11790,11780,11790,11780,38
20241209,120000,776064410,11820,11820,11820,11820,144
20241209,115900,774362330,11780,11830,11830,11770,862
20241209,115800,764207540,11830,11830,11830,11830,76
20241209,115700,763308460,11830,11830,11830,11830,204
20241209,115600,760895140,11830,11830,11830,11830,130
20241209,115500,759357240,11830,11830,11830,11830,1
20241209,115400,759345410,11840,11840,11840,11840,92
20241209,115300,758256130,11840,11780,11840,11780,1232
20241209,115200,743725230,11780,11780,11780,11780,31
20241209,115100,743360050,11790,11790,11790,11790,0
20241209,115000,743360050,11790,11790,11790,11790,39
20241209,114900,742900240,11800,11800,11800,11800,2
20241209,114800,742876640,11800,11790,11800,11790,99
20241209,114700,741708640,11780,11780,11780,11770,328
20241209,114600,737844810,11770,11770,11770,11770,84
20241209,114500,736856130,11800,11760,11800,11760,251
20241209,114400,733904330,11760,11770,11800,11760,2278
20241209,114300,707074890,11770,11770,11790,11770,179
20241209,114200,704966630,11770,11790,11790,11770,161
20241209,114100,703069990,11780,11820,11820,11780,640
20241209,114000,695528550,11800,11800,11800,11800,1
20241209,113900,695516750,11830,11790,11830,11790,135
20241209,113800,693921820,11830,11800,11830,11800,76
20241209,113700,693023100,11800,11820,11820,11790,990
20241209,113600,681339810,11830,11830,11830,11830,19
20241209,113500,681115040,11840,11820,11840,11820,153
20241209,113400,679305060,11840,11840,11840,11840,0
20241209,113300,679305060,11840,11840,11840,11840,16
20241209,113200,679115620,11840,11840,11850,11840,130
20241209,113100,677576410,11840,11840,11840,11840,106
20241209,113000,676321370,11850,11840,11850,11840,235
20241209,112900,673538930,11830,11830,11830,11830,0
20241209,112800,673538930,11830,11810,11830,11810,242
20241209,112700,670679930,11810,11820,11820,11780,355
20241209,112600,666489110,11820,11810,11820,11810,76
20241209,112500,665590940,11800,11800,11800,11800,46
20241209,112400,665048140,11800,11800,11810,11790,123
20241209,112300,663596450,11820,11830,11830,11820,6
20241209,112200,663525520,11830,11830,11830,11830,16
20241209,112100,663336240,11850,11840,11850,11770,1456
20241209,112000,646160240,11840,11840,11840,11840,10
20241209,111900,646041840,11840,11830,11840,11830,130
20241209,111800,644502880,11840,11850,11850,11840,135
20241209,111700,642903690,11850,11850,11850,11850,85
20241209,111600,641896440,11860,11860,11860,11860,0
20241209,111500,641896440,11860,11800,11860,11800,270
20241209,111400,638702590,11830,11830,11840,11820,159
20241209,111300,636821390,11830,11810,11840,11800,1350
20241209,111200,620887960,11810,11810,11810,11800,3
20241209,111100,620852540,11810,11840,11840,11810,100
20241209,111000,619671510,11800,11810,11860,11800,133
20241209,110900,618096720,11810,11830,11830,11810,518
20241209,110800,611976360,11830,11840,11840,11830,10
20241209,110700,611858000,11820,11820,11820,11820,0
20241209,110600,611858000,11820,11820,11830,11820,42
20241209,110500,611361530,11820,11820,11820,11820,0
20241209,110400,611361530,11820,11840,11840,11820,109
20241209,110300,610073000,11840,11840,11850,11840,83
20241209,110200,609090270,11820,11830,11830,11820,23
20241209,110100,608818190,11840,11840,11840,11840,2
20241209,110000,608794510,11830,11840,11840,11830,73
20241209,105900,607930870,11830,11830,11830,11830,5
20241209,105800,607871720,11820,11800,11820,11800,650
20241209,105700,600194310,11800,11800,11800,11800,100
20241209,105600,599014310,11800,11810,11810,11800,125
20241209,105500,597538720,11820,11830,11830,11810,535
20241209,105400,591218300,11830,11840,11840,11830,47
20241209,105300,590662020,11850,11850,11850,11850,118
20241209,105200,589263720,11850,11850,11850,11850,17
20241209,105100,589062270,11860,11870,11870,11860,322
20241209,105000,585243310,11870,11870,11870,11870,104
20241209,104900,584008830,11880,11880,11900,11880,133
20241209,104800,582428690,11900,11880,11900,11880,9
20241209,104700,582321750,11900,11880,11900,11880,12
20241209,104600,582179150,11890,11900,11900,11890,408
20241209,104500,577326020,11910,11910,11910,11910,295
20241209,104400,573812570,11920,11920,11920,11920,0
20241209,104300,573812570,11920,11920,11920,11920,15
20241209,104200,573633770,11930,11930,11930,11930,0
20241209,104100,573633770,11930,11940,11940,11930,1112
20241209,104000,560366610,11950,11950,11950,11950,116
20241209,103900,558980410,11960,11960,11960,11960,14
20241209,103800,558812970,11960,11960,11960,11960,5
20241209,103700,558753170,11960,11970,11970,11960,145
20241209,103600,557018370,11970,11960,11970,11960,21
20241209,103500,556767100,11960,11960,11960,11960,5
20241209,103400,556707300,11960,11960,11960,11960,174
20241209,103300,554626260,11950,11950,11950,11950,1
20241209,103200,554614310,11950,11950,11950,11950,1
20241209,103100,554602360,11960,11930,11960,11930,55
20241209,103000,553944770,11930,11930,11930,11930,4
20241209,102900,553897050,11930,11930,11930,11930,0
20241209,102800,553897050,11930,11940,11940,11930,215
20241209,102700,551330630,11960,11970,11970,11960,20
20241209,102600,551091330,11950,11960,11960,11950,310
20241209,102500,547386760,11960,11950,11960,11950,71
20241209,102400,546538230,11940,11920,11940,11920,1455
20241209,102300,529174250,11920,11920,11930,11920,149
20241209,102200,527397770,11920,11900,11920,11900,393
20241209,102100,522719710,11890,11890,11890,11890,68
20241209,102000,521911190,11900,11900,11910,11900,280
20241209,101900,518579040,11900,11900,11900,11900,32
20241209,101800,518198240,11930,11930,11930,11930,0
20241209,101700,518198240,11930,11930,11930,11930,125
20241209,101600,516706990,11930,11930,11930,11930,60
20241209,101500,515991190,11930,11900,11930,11900,142
20241209,101400,514299620,11930,11920,11930,11920,119
20241209,101300,512881010,11930,11930,11930,11930,0
20241209,101200,512881010,11930,11930,11930,11930,200
20241209,101100,510495010,11900,11900,11900,11900,9
20241209,101000,510387910,11900,11900,11900,11900,0
20241209,100900,510387910,11900,11910,11910,11900,4
20241209,100800,510340280,11900,11900,11900,11900,3
20241209,100700,510304580,11900,11940,11940,11900,24
20241209,100600,510018610,11930,11930,11930,11930,0
20241209,100500,510018610,11930,11930,11930,11930,76
20241209,100400,509111930,11890,11940,11940,11890,614
20241209,100300,501795260,11930,11930,11930,11930,0
20241209,100200,501795260,11930,11940,11940,11920,150
20241209,100100,500004300,11940,11910,11940,11910,332
20241209,100000,496040300,11920,11920,11920,11920,90
20241209,095900,494967500,11940,11940,11940,11920,210
20241209,095800,492460160,11940,11930,11950,11920,201
20241209,095700,490060340,11930,11910,11930,11910,46
20241209,095600,489511900,11920,11890,11920,11890,2636
20241209,095500,458157720,11890,11840,11890,11840,581
20241209,095400,451253490,11840,11820,11850,11820,38
20241209,095300,450804000,11820,11860,11860,11820,103
20241209,095200,449583130,11860,11800,11880,11800,28
20241209,095100,449251570,11800,11810,11810,11800,870
20241209,095000,438985540,11800,11800,11800,11800,2
20241209,094900,438961940,11800,11880,11880,11800,57
20241209,094800,438288640,11880,11870,11890,11800,133
20241209,094700,436712780,11890,11880,11890,11880,53
20241209,094600,436082780,11880,11840,11880,11800,886
20241209,094500,425580010,11850,11850,11850,11850,25
20241209,094400,425283760,11850,11840,11850,11800,212
20241209,094300,422778200,11840,11850,11850,11840,435
20241209,094200,417623530,11880,11860,11880,11850,196
20241209,094100,415299520,11850,11850,11850,11850,175
20241209,094000,413225770,11850,11850,11850,11850,266
20241209,093900,410073670,11850,11810,11850,11810,371
20241209,093800,405687300,11800,11800,11800,11800,0
20241209,093700,405687300,11800,11800,11800,11800,2
20241209,093600,405663700,11790,11820,11820,11790,944
20241209,093500,394516000,11830,11860,11860,11830,69
20241209,093400,393699530,11810,11870,11870,11810,100
20241209,093300,392513780,11870,11870,11880,11870,945
20241209,093200,381296620,11860,11870,11870,11860,398
20241209,093100,376573440,11860,11860,11870,11860,201
20241209,093000,374188290,11860,11870,11880,11800,498
20241209,092900,368300620,11800,11880,11880,11800,272
20241209,092800,365084420,11870,11870,11890,11800,839
20241209,092700,355160000,11870,11800,11870,11780,340
20241209,092600,351141960,11800,11800,11810,11780,571
20241209,092500,344411800,11780,11810,11820,11780,645
20241209,092400,336801830,11860,11840,11860,11820,360
20241209,092300,332545760,11840,11830,11840,11820,418
20241209,092200,327598270,11830,11810,11850,11800,187
20241209,092100,325384480,11840,11780,11850,11780,518
20241209,092000,319281540,11780,11820,11850,11780,807
20241209,091900,309764750,11850,11820,11850,11810,81
20241209,091800,308806480,11810,11800,11810,11800,137
20241209,091700,307189310,11800,11790,11800,11770,924
20241209,091600,296303580,11780,11800,11800,11760,786
20241209,091500,287047020,11800,11810,11810,11780,1155
20241209,091400,273424200,11880,11810,11880,11800,630
20241209,091300,265973140,11870,11890,11890,11810,1183
20241209,091200,251980600,11890,11910,11920,11840,713
20241209,091100,243499190,11900,11870,11910,11850,812
20241209,091000,233850640,11870,11870,11880,11860,440
20241209,090900,228626160,11870,11940,11940,11820,2575
20241209,090800,198148450,11950,11950,11990,11820,3236
20241209,090700,159579370,11960,11980,11980,11860,1822
20241209,090600,137874220,11990,11970,12010,11920,716
20241209,090500,129303880,11970,12040,12040,11950,221
20241209,090400,126648550,12050,12060,12060,11960,1424
20241209,090300,109544200,12100,12100,12150,12070,615
20241209,090200,102089920,12150,12110,12160,12050,429
20241209,090100,96889790,12110,12050,12240,12040,495
20241209,090000,90889930,12320,12000,12370,12000,7553
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 2012743230 11320 11320 11320 11320 7437
3 20241209 200600 2012743230 11320 11320 11320 11320 0
4 20241209 200500 2012743230 11320 11320 11320 11320 0
5 20241209 200400 2012743230 11320 11320 11320 11320 0
6 20241209 200300 2012743230 11320 11320 11320 11320 0
7 20241209 200200 2012743230 11320 11320 11320 11320 0
8 20241209 200100 2012743230 11320 11320 11320 11320 0
9 20241209 200000 2012743230 11320 11320 11320 11320 0
10 20241209 195900 2012743230 11320 11320 11320 11320 0
11 20241209 195800 2012743230 11320 11320 11320 11320 0
12 20241209 195700 2012743230 11320 11320 11320 11320 0
13 20241209 195600 2012743230 11320 11320 11320 11320 0
14 20241209 195500 2012743230 11320 11320 11320 11320 0
15 20241209 195400 2012743230 11320 11320 11320 11320 0
16 20241209 195300 2012743230 11320 11320 11320 11320 0
17 20241209 195200 2012743230 11320 11320 11320 11320 0
18 20241209 195100 2012743230 11320 11320 11320 11320 0
19 20241209 195000 2012743230 11320 11320 11320 11320 0
20 20241209 194900 2012743230 11320 11320 11320 11320 0
21 20241209 194800 2012743230 11320 11320 11320 11320 0
22 20241209 194700 2012743230 11320 11320 11320 11320 0
23 20241209 194600 2012743230 11320 11320 11320 11320 0
24 20241209 194500 2012743230 11320 11320 11320 11320 0
25 20241209 194400 2012743230 11320 11320 11320 11320 0
26 20241209 194300 2012743230 11320 11320 11320 11320 0
27 20241209 194200 2012743230 11320 11320 11320 11320 0
28 20241209 194100 2012743230 11320 11320 11320 11320 0
29 20241209 194000 2012743230 11320 11320 11320 11320 0
30 20241209 193900 2012743230 11320 11320 11320 11320 0
31 20241209 193800 2012743230 11320 11320 11320 11320 0
32 20241209 193700 2012743230 11320 11320 11320 11320 7437
33 20241209 193600 2012743230 11320 11320 11320 11320 0
34 20241209 193500 2012743230 11320 11320 11320 11320 0
35 20241209 193400 2012743230 11320 11320 11320 11320 0
36 20241209 193300 2012743230 11320 11320 11320 11320 0
37 20241209 193200 2012743230 11320 11320 11320 11320 0
38 20241209 193100 2012743230 11320 11320 11320 11320 0
39 20241209 193000 2012743230 11320 11320 11320 11320 0
40 20241209 192900 2012743230 11320 11320 11320 11320 0
41 20241209 192800 2012743230 11320 11320 11320 11320 0
42 20241209 192700 2012743230 11320 11320 11320 11320 0
43 20241209 192600 2012743230 11320 11320 11320 11320 0
44 20241209 192500 2012743230 11320 11320 11320 11320 0
45 20241209 192400 2012743230 11320 11320 11320 11320 0
46 20241209 192300 2012743230 11320 11320 11320 11320 0
47 20241209 192200 2012743230 11320 11320 11320 11320 0
48 20241209 192100 2012743230 11320 11320 11320 11320 0
49 20241209 192000 2012743230 11320 11320 11320 11320 0
50 20241209 191900 2012743230 11320 11320 11320 11320 0
51 20241209 191800 2012743230 11320 11320 11320 11320 0
52 20241209 191700 2012743230 11320 11320 11320 11320 0
53 20241209 191600 2012743230 11320 11320 11320 11320 0
54 20241209 191500 2012743230 11320 11320 11320 11320 0
55 20241209 191400 2012743230 11320 11320 11320 11320 0
56 20241209 191300 2012743230 11320 11320 11320 11320 0
57 20241209 191200 2012743230 11320 11320 11320 11320 0
58 20241209 191100 2012743230 11320 11320 11320 11320 0
59 20241209 191000 2012743230 11320 11320 11320 11320 0
60 20241209 190900 2012743230 11320 11320 11320 11320 0
61 20241209 190800 2012743230 11320 11320 11320 11320 0
62 20241209 190700 2012743230 11320 11320 11320 11320 7437
63 20241209 190600 2012743230 11320 11320 11320 11320 0
64 20241209 190500 2012743230 11320 11320 11320 11320 0
65 20241209 190400 2012743230 11320 11320 11320 11320 0
66 20241209 190300 2012743230 11320 11320 11320 11320 0
67 20241209 190200 2012743230 11320 11320 11320 11320 0
68 20241209 190100 2012743230 11320 11320 11320 11320 0
69 20241209 190000 2012743230 11320 11320 11320 11320 0
70 20241209 185900 2012743230 11320 11320 11320 11320 0
71 20241209 185800 2012743230 11320 11320 11320 11320 0
72 20241209 185700 2012743230 11320 11320 11320 11320 0
73 20241209 185600 2012743230 11320 11320 11320 11320 0
74 20241209 185500 2012743230 11320 11320 11320 11320 0
75 20241209 185400 2012743230 11320 11320 11320 11320 0
76 20241209 185300 2012743230 11320 11320 11320 11320 0
77 20241209 185200 2012743230 11320 11320 11320 11320 0
78 20241209 185100 2012743230 11320 11320 11320 11320 0
79 20241209 185000 2012743230 11320 11320 11320 11320 0
80 20241209 184900 2012743230 11320 11320 11320 11320 0
81 20241209 184800 2012743230 11320 11320 11320 11320 0
82 20241209 184700 2012743230 11320 11320 11320 11320 0
83 20241209 184600 2012743230 11320 11320 11320 11320 0
84 20241209 184500 2012743230 11320 11320 11320 11320 0
85 20241209 184400 2012743230 11320 11320 11320 11320 0
86 20241209 184300 2012743230 11320 11320 11320 11320 0
87 20241209 184200 2012743230 11320 11320 11320 11320 0
88 20241209 184100 2012743230 11320 11320 11320 11320 0
89 20241209 184000 2012743230 11320 11320 11320 11320 0
90 20241209 183900 2012743230 11320 11320 11320 11320 0
91 20241209 183800 2012743230 11320 11320 11320 11320 0
92 20241209 183700 2012743230 11320 11320 11320 11320 7437
93 20241209 183600 2012743230 11320 11320 11320 11320 0
94 20241209 183500 2012743230 11320 11320 11320 11320 0
95 20241209 183400 2012743230 11320 11320 11320 11320 0
96 20241209 183300 2012743230 11320 11320 11320 11320 0
97 20241209 183200 2012743230 11320 11320 11320 11320 0
98 20241209 183100 2012743230 11320 11320 11320 11320 0
99 20241209 183000 2012743230 11320 11320 11320 11320 0
100 20241209 182900 2012743230 11320 11320 11320 11320 0
101 20241209 182800 2012743230 11320 11320 11320 11320 0
102 20241209 182700 2012743230 11320 11320 11320 11320 0
103 20241209 182600 2012743230 11320 11320 11320 11320 0
104 20241209 182500 2012743230 11320 11320 11320 11320 0
105 20241209 182400 2012743230 11320 11320 11320 11320 0
106 20241209 182300 2012743230 11320 11320 11320 11320 0
107 20241209 182200 2012743230 11320 11320 11320 11320 0
108 20241209 182100 2012743230 11320 11320 11320 11320 0
109 20241209 182000 2012743230 11320 11320 11320 11320 0
110 20241209 181900 2012743230 11320 11320 11320 11320 0
111 20241209 181800 2012743230 11320 11320 11320 11320 0
112 20241209 181700 2012743230 11320 11320 11320 11320 0
113 20241209 181600 2012743230 11320 11320 11320 11320 0
114 20241209 181500 2012743230 11320 11320 11320 11320 0
115 20241209 181400 2012743230 11320 11320 11320 11320 0
116 20241209 181300 2012743230 11320 11320 11320 11320 0
117 20241209 181200 2012743230 11320 11320 11320 11320 0
118 20241209 181100 2012743230 11320 11320 11320 11320 0
119 20241209 181000 2012743230 11320 11320 11320 11320 0
120 20241209 180900 2012743230 11320 11320 11320 11320 0
121 20241209 180800 2012743230 11320 11320 11320 11320 0
122 20241209 180700 2012743230 11320 11320 11320 11320 7437
123 20241209 180600 2012743230 11320 11320 11320 11320 0
124 20241209 180500 2012743230 11320 11320 11320 11320 0
125 20241209 180400 2012743230 11320 11320 11320 11320 0
126 20241209 180300 2012743230 11320 11320 11320 11320 0
127 20241209 180200 2012743230 11320 11320 11320 11320 0
128 20241209 180100 2012743230 11320 11320 11320 11320 0
129 20241209 180000 2012743230 11320 11320 11320 11320 0
130 20241209 175900 2012743230 11320 11320 11320 11320 0
131 20241209 175800 2012743230 11320 11320 11320 11320 0
132 20241209 175700 2012743230 11320 11320 11320 11320 0
133 20241209 175600 2012743230 11320 11320 11320 11320 0
134 20241209 175500 2012743230 11320 11320 11320 11320 0
135 20241209 175400 2012743230 11320 11320 11320 11320 0
136 20241209 175300 2012743230 11320 11320 11320 11320 0
137 20241209 175200 2012743230 11320 11320 11320 11320 0
138 20241209 175100 2012743230 11320 11320 11320 11320 0
139 20241209 175000 2012743230 11320 11320 11320 11320 0
140 20241209 174900 2012743230 11320 11320 11320 11320 0
141 20241209 174800 2012743230 11320 11320 11320 11320 0
142 20241209 174700 2012743230 11320 11320 11320 11320 0
143 20241209 174600 2012743230 11320 11320 11320 11320 0
144 20241209 174500 2012743230 11320 11320 11320 11320 0
145 20241209 174400 2012743230 11320 11320 11320 11320 0
146 20241209 174300 2012743230 11320 11320 11320 11320 0
147 20241209 174200 2012743230 11320 11320 11320 11320 0
148 20241209 174100 2012743230 11320 11320 11320 11320 0
149 20241209 174000 2012743230 11320 11320 11320 11320 0
150 20241209 173900 2012743230 11320 11320 11320 11320 0
151 20241209 173800 2012743230 11320 11320 11320 11320 0
152 20241209 173700 2012743230 11320 11320 11320 11320 7437
153 20241209 173600 2012743230 11320 11320 11320 11320 0
154 20241209 173500 2012743230 11320 11320 11320 11320 0
155 20241209 173400 2012743230 11320 11320 11320 11320 0
156 20241209 173300 2012743230 11320 11320 11320 11320 0
157 20241209 173200 2012743230 11320 11320 11320 11320 0
158 20241209 173100 2012743230 11320 11320 11320 11320 0
159 20241209 173000 2012743230 11320 11320 11320 11320 0
160 20241209 172900 2012743230 11320 11320 11320 11320 0
161 20241209 172800 2012743230 11320 11320 11320 11320 0
162 20241209 172700 2012743230 11320 11320 11320 11320 0
163 20241209 172600 2012743230 11320 11320 11320 11320 0
164 20241209 172500 2012743230 11320 11320 11320 11320 0
165 20241209 172400 2012743230 11320 11320 11320 11320 0
166 20241209 172300 2012743230 11320 11320 11320 11320 0
167 20241209 172200 2012743230 11320 11320 11320 11320 0
168 20241209 172100 2012743230 11320 11320 11320 11320 0
169 20241209 172000 2012743230 11320 11320 11320 11320 0
170 20241209 171900 2012743230 11320 11320 11320 11320 0
171 20241209 171800 2012743230 11320 11320 11320 11320 0
172 20241209 171700 2012743230 11320 11320 11320 11320 0
173 20241209 171600 2012743230 11320 11320 11320 11320 0
174 20241209 171500 2012743230 11320 11320 11320 11320 0
175 20241209 171400 2012743230 11320 11320 11320 11320 0
176 20241209 171300 2012743230 11320 11320 11320 11320 0
177 20241209 171200 2012743230 11320 11320 11320 11320 0
178 20241209 171100 2012743230 11320 11320 11320 11320 0
179 20241209 171000 2012743230 11320 11320 11320 11320 0
180 20241209 170900 2012743230 11320 11320 11320 11320 0
181 20241209 170800 2012743230 11320 11320 11320 11320 0
182 20241209 170700 2012743230 11320 11320 11320 11320 7437
183 20241209 170600 2012743230 11320 11320 11320 11320 0
184 20241209 170500 2012743230 11320 11320 11320 11320 0
185 20241209 170400 2012743230 11320 11320 11320 11320 0
186 20241209 170300 2012743230 11320 11320 11320 11320 0
187 20241209 170200 2012743230 11320 11320 11320 11320 0
188 20241209 170100 2012743230 11320 11320 11320 11320 0
189 20241209 170000 2012743230 11320 11320 11320 11320 0
190 20241209 165900 2012743230 11320 11320 11320 11320 0
191 20241209 165800 2012743230 11320 11320 11320 11320 0
192 20241209 165700 2012743230 11320 11320 11320 11320 0
193 20241209 165600 2012743230 11320 11320 11320 11320 0
194 20241209 165500 2012743230 11320 11320 11320 11320 0
195 20241209 165400 2012743230 11320 11320 11320 11320 0
196 20241209 165300 2012743230 11320 11320 11320 11320 0
197 20241209 165200 2012743230 11320 11320 11320 11320 0
198 20241209 165100 2012743230 11320 11320 11320 11320 0
199 20241209 165000 2012743230 11320 11320 11320 11320 0
200 20241209 164900 2012743230 11320 11320 11320 11320 0
201 20241209 164800 2012743230 11320 11320 11320 11320 0
202 20241209 164700 2012743230 11320 11320 11320 11320 0
203 20241209 164600 2012743230 11320 11320 11320 11320 0
204 20241209 164500 2012743230 11320 11320 11320 11320 0
205 20241209 164400 2012743230 11320 11320 11320 11320 0
206 20241209 164300 2012743230 11320 11320 11320 11320 0
207 20241209 164200 2012743230 11320 11320 11320 11320 0
208 20241209 164100 2012743230 11320 11320 11320 11320 0
209 20241209 164000 2012743230 11320 11320 11320 11320 0
210 20241209 163900 2012743230 11320 11320 11320 11320 0
211 20241209 163800 2012743230 11320 11320 11320 11320 0
212 20241209 163700 2012743230 11320 11320 11320 11320 7437
213 20241209 163600 2012743230 11320 11320 11320 11320 0
214 20241209 163500 2012743230 11320 11320 11320 11320 0
215 20241209 163400 2012743230 11320 11320 11320 11320 0
216 20241209 163300 2012743230 11320 11320 11320 11320 0
217 20241209 163200 2012743230 11320 11320 11320 11320 0
218 20241209 163100 2012743230 11320 11320 11320 11320 0
219 20241209 163000 2012743230 11320 11320 11320 11320 0
220 20241209 162900 2012743230 11320 11320 11320 11320 0
221 20241209 162800 2012743230 11320 11320 11320 11320 0
222 20241209 162700 2012743230 11320 11320 11320 11320 0
223 20241209 162600 2012743230 11320 11320 11320 11320 0
224 20241209 162500 2012743230 11320 11320 11320 11320 0
225 20241209 162400 2012743230 11320 11320 11320 11320 0
226 20241209 162300 2012743230 11320 11320 11320 11320 0
227 20241209 162200 2012743230 11320 11320 11320 11320 0
228 20241209 162100 2012743230 11320 11320 11320 11320 0
229 20241209 162000 2012743230 11320 11320 11320 11320 0
230 20241209 161900 2012743230 11320 11320 11320 11320 0
231 20241209 161800 2012743230 11320 11320 11320 11320 0
232 20241209 161700 2012743230 11320 11320 11320 11320 0
233 20241209 161600 2012743230 11320 11320 11320 11320 0
234 20241209 161500 2012743230 11320 11320 11320 11320 0
235 20241209 161400 2012743230 11320 11320 11320 11320 0
236 20241209 161300 2012743230 11320 11320 11320 11320 0
237 20241209 161200 2012743230 11320 11320 11320 11320 0
238 20241209 161100 2012743230 11320 11320 11320 11320 0
239 20241209 161000 2012743230 11320 11320 11320 11320 0
240 20241209 160900 2012743230 11320 11320 11320 11320 0
241 20241209 160800 2012743230 11320 11320 11320 11320 0
242 20241209 160700 2012743230 11320 11320 11320 11320 7437
243 20241209 160600 2012743230 11320 11320 11320 11320 0
244 20241209 160500 2012743230 11320 11320 11320 11320 0
245 20241209 160400 2012743230 11320 11320 11320 11320 0
246 20241209 160300 2012743230 11320 11320 11320 11320 0
247 20241209 160200 2012743230 11320 11320 11320 11320 0
248 20241209 160100 2012743230 11320 11320 11320 11320 0
249 20241209 160000 2012743230 11320 11320 11320 11320 0
250 20241209 155900 2012743230 11320 11320 11320 11320 0
251 20241209 155800 2012743230 11320 11320 11320 11320 0
252 20241209 155700 2012743230 11320 11320 11320 11320 0
253 20241209 155600 2012743230 11320 11320 11320 11320 0
254 20241209 155500 2012743230 11320 11320 11320 11320 0
255 20241209 155400 2012743230 11320 11320 11320 11320 0
256 20241209 155300 2012743230 11320 11320 11320 11320 0
257 20241209 155200 2012743230 11320 11320 11320 11320 0
258 20241209 155100 2012743230 11320 11320 11320 11320 0
259 20241209 155000 2012743230 11320 11320 11320 11320 0
260 20241209 154900 2012743230 11320 11320 11320 11320 0
261 20241209 154800 2012743230 11320 11320 11320 11320 0
262 20241209 154700 2012743230 11320 11320 11320 11320 0
263 20241209 154600 2012743230 11320 11320 11320 11320 0
264 20241209 154500 2012743230 11320 11320 11320 11320 0
265 20241209 154400 2012743230 11320 11320 11320 11320 0
266 20241209 154300 2012743230 11320 11320 11320 11320 0
267 20241209 154200 2012743230 11320 11320 11320 11320 0
268 20241209 154100 2012743230 11320 11320 11320 11320 0
269 20241209 154000 2012743230 11320 11320 11320 11320 0
270 20241209 153900 2012743230 11320 11320 11320 11320 0
271 20241209 153800 2012743230 11320 11320 11320 11320 0
272 20241209 153700 2012743230 11320 11320 11320 11320 7437
273 20241209 153600 2012743230 11320 11320 11320 11320 0
274 20241209 153500 2012743230 11320 11320 11320 11320 0
275 20241209 153400 2012743230 11320 11320 11320 11320 0
276 20241209 153300 2012743230 11320 11320 11320 11320 0
277 20241209 153200 2012743230 11320 11320 11320 11320 0
278 20241209 153100 2012743230 11320 11320 11320 11320 0
279 20241209 153000 2012743230 11320 11320 11320 11320 7437
280 20241209 152900 1928556390 11390 11390 11390 11390 0
281 20241209 152800 1928556390 11390 11390 11390 11390 0
282 20241209 152700 1928556390 11390 11390 11390 11390 0
283 20241209 152600 1928556390 11390 11390 11390 11390 0
284 20241209 152500 1928556390 11390 11390 11390 11390 0
285 20241209 152400 1928556390 11390 11390 11390 11390 0
286 20241209 152300 1928556390 11390 11390 11390 11390 0
287 20241209 152200 1928556390 11390 11390 11390 11390 0
288 20241209 152100 1928556390 11390 11390 11390 11390 0
289 20241209 152000 1928556390 11390 11390 11390 11390 0
290 20241209 151900 1928556390 11390 11420 11430 11390 531
291 20241209 151800 1922502900 11420 11410 11430 11400 456
292 20241209 151700 1917296320 11400 11410 11410 11390 630
293 20241209 151600 1910113630 11390 11400 11440 11390 523
294 20241209 151500 1904148410 11400 11410 11440 11390 334
295 20241209 151400 1900338110 11450 11450 11450 11400 545
296 20241209 151300 1894124300 11400 11450 11470 11400 312
297 20241209 151200 1890560790 11470 11420 11470 11420 775
298 20241209 151100 1881691900 11420 11490 11490 11420 7790
299 20241209 151000 1792304740 11500 11520 11520 11500 4306
300 20241209 150900 1742760600 11520 11540 11540 11510 1521
301 20241209 150800 1725235210 11540 11560 11560 11540 175
302 20241209 150700 1723214960 11560 11560 11560 11560 128
303 20241209 150600 1721735280 11570 11570 11570 11540 50
304 20241209 150500 1721157110 11540 11540 11540 11540 40
305 20241209 150400 1720695510 11560 11570 11570 11560 159
306 20241209 150300 1718857160 11570 11570 11570 11540 100
307 20241209 150200 1717700490 11570 11580 11590 11570 868
308 20241209 150100 1707652240 11580 11570 11580 11540 262
309 20241209 150000 1704621160 11570 11570 11580 11530 309
310 20241209 145900 1701053040 11540 11540 11540 11540 76
311 20241209 145800 1700176000 11590 11580 11590 11530 425
312 20241209 145700 1695268210 11530 11590 11590 11530 629
313 20241209 145600 1688004670 11590 11570 11590 11540 414
314 20241209 145500 1683223230 11570 11590 11590 11560 205
315 20241209 145400 1680851120 11580 11540 11580 11540 291
316 20241209 145300 1677486950 11570 11550 11590 11540 1140
317 20241209 145200 1664320980 11530 11520 11540 11500 884
318 20241209 145100 1654129790 11510 11460 11510 11460 3365
319 20241209 145000 1615509890 11450 11400 11450 11400 2449
320 20241209 144900 1587537070 11400 11410 11410 11400 432
321 20241209 144800 1582611710 11420 11430 11430 11410 537
322 20241209 144700 1576479210 11420 11420 11430 11400 854
323 20241209 144600 1566732030 11420 11420 11440 11420 332
324 20241209 144500 1562940270 11420 11430 11430 11410 246
325 20241209 144400 1560129700 11430 11440 11440 11430 301
326 20241209 144300 1556687030 11430 11420 11430 11420 143
327 20241209 144200 1555052550 11410 11420 11430 11410 181
328 20241209 144100 1552984530 11450 11440 11450 11400 250
329 20241209 144000 1550126240 11440 11400 11440 11390 1513
330 20241209 143900 1532873070 11400 11390 11400 11370 899
331 20241209 143800 1522626580 11400 11400 11400 11370 79
332 20241209 143700 1521727670 11370 11420 11420 11370 520
333 20241209 143600 1515810580 11410 11380 11420 11380 304
334 20241209 143500 1512342920 11410 11460 11460 11380 479
335 20241209 143400 1506887390 11450 11430 11450 11380 726
336 20241209 143300 1498597380 11390 11410 11430 11390 669
337 20241209 143200 1490969690 11410 11430 11440 11410 357
338 20241209 143100 1486891120 11440 11420 11440 11420 25
339 20241209 143000 1486605600 11410 11400 11430 11400 157
340 20241209 142900 1484813000 11400 11450 11450 11400 2142
341 20241209 142800 1460368170 11430 11460 11460 11430 86
342 20241209 142700 1459382840 11470 11500 11500 11440 243
343 20241209 142600 1456596010 11510 11440 11510 11430 153
344 20241209 142500 1454841050 11520 11440 11520 11430 316
345 20241209 142400 1451218230 11440 11450 11520 11440 429
346 20241209 142300 1446300570 11520 11440 11530 11440 189
347 20241209 142200 1444132230 11530 11530 11530 11530 1
348 20241209 142100 1444120700 11430 11430 11430 11430 34
349 20241209 142000 1443732080 11430 11500 11500 11420 234
350 20241209 141900 1441045940 11500 11460 11500 11420 2259
351 20241209 141800 1415115980 11420 11430 11470 11420 169
352 20241209 141700 1413182890 11470 11460 11480 11420 328
353 20241209 141600 1409423630 11460 11460 11460 11460 54
354 20241209 141500 1408804790 11490 11470 11490 11410 173
355 20241209 141400 1406822120 11470 11420 11470 11410 519
356 20241209 141300 1400884510 11450 11460 11490 11410 1677
357 20241209 141200 1381738540 11480 11430 11490 11430 686
358 20241209 141100 1373883320 11440 11490 11490 11440 534
359 20241209 141000 1367771490 11490 11470 11500 11450 555
360 20241209 140900 1361405350 11510 11450 11510 11450 636
361 20241209 140800 1354122220 11450 11490 11540 11450 678
362 20241209 140700 1346350420 11520 11500 11520 11500 232
363 20241209 140600 1343680380 11480 11470 11480 11450 1094
364 20241209 140500 1331138620 11510 11520 11520 11470 531
365 20241209 140400 1325039200 11520 11520 11520 11520 4
366 20241209 140300 1324993120 11530 11490 11530 11460 570
367 20241209 140200 1318436610 11510 11540 11560 11500 2016
368 20241209 140100 1295238490 11540 11560 11560 11540 1057
369 20241209 140000 1283027050 11560 11560 11560 11560 346
370 20241209 135900 1279027290 11550 11560 11560 11550 1479
371 20241209 135800 1261930140 11590 11550 11590 11550 96
372 20241209 135700 1260821000 11550 11600 11620 11540 3000
373 20241209 135600 1226179460 11540 11610 11620 11520 581
374 20241209 135500 1219453760 11710 11680 11710 11500 3603
375 20241209 135400 1177699710 11710 11720 11720 11670 83
376 20241209 135300 1176729290 11720 11650 11720 11650 2113
377 20241209 135200 1152073030 11650 11650 11650 11640 295
378 20241209 135100 1148637000 11650 11650 11650 11640 143
379 20241209 135000 1146972060 11650 11650 11660 11650 106
380 20241209 134900 1145737110 11660 11640 11660 11640 27
381 20241209 134800 1145422580 11650 11650 11650 11640 130
382 20241209 134700 1143908610 11650 11650 11670 11630 104
383 20241209 134600 1142698120 11680 11680 11680 11680 82
384 20241209 134500 1141740360 11690 11720 11720 11630 5433
385 20241209 134400 1078197590 11720 11730 11750 11720 325
386 20241209 134300 1074388520 11740 11730 11740 11720 163
387 20241209 134200 1072475910 11740 11750 11750 11720 284
388 20241209 134100 1069144010 11750 11730 11760 11730 130
389 20241209 134000 1067618990 11730 11760 11760 11730 914
390 20241209 133900 1056871610 11730 11740 11740 11730 751
391 20241209 133800 1048058830 11740 11760 11770 11740 726
392 20241209 133700 1039531650 11760 11760 11760 11760 38
393 20241209 133600 1039084770 11770 11750 11770 11740 342
394 20241209 133500 1035067370 11750 11750 11750 11750 170
395 20241209 133400 1033069870 11750 11770 11770 11750 969
396 20241209 133300 1021677140 11770 11770 11800 11760 813
397 20241209 133200 1012115020 11770 11770 11770 11770 78
398 20241209 133100 1011196960 11770 11800 11810 11770 589
399 20241209 133000 1004257880 11800 11800 11800 11780 94
400 20241209 132900 1003148720 11810 11810 11810 11810 1
401 20241209 132800 1003136910 11780 11780 11780 11780 28
402 20241209 132700 1002807070 11780 11780 11780 11780 0
403 20241209 132600 1002807070 11780 11810 11820 11780 173
404 20241209 132500 1000766740 11820 11820 11820 11820 76
405 20241209 132400 999868420 11790 11800 11800 11790 627
406 20241209 132300 992471850 11830 11830 11830 11830 300
407 20241209 132200 988922850 11830 11830 11830 11830 1
408 20241209 132100 988911020 11800 11800 11800 11800 205
409 20241209 132000 986492020 11840 11840 11840 11840 0
410 20241209 131900 986492020 11840 11830 11840 11780 48
411 20241209 131800 985924560 11830 11780 11840 11780 50
412 20241209 131700 985333540 11840 11840 11840 11840 3
413 20241209 131600 985298020 11780 11820 11820 11780 27
414 20241209 131500 984978920 11830 11790 11830 11780 977
415 20241209 131400 973447260 11790 11790 11790 11790 17
416 20241209 131300 973246830 11790 11790 11800 11790 200
417 20241209 131200 970888730 11780 11780 11780 11780 491
418 20241209 131100 965104750 11770 11770 11780 11760 334
419 20241209 131000 961174810 11760 11780 11780 11760 623
420 20241209 130900 953846310 11760 11760 11760 11760 726
421 20241209 130800 945308550 11780 11770 11780 11770 266
422 20241209 130700 942177330 11770 11770 11770 11770 1
423 20241209 130600 942165560 11770 11770 11770 11770 192
424 20241209 130500 939905720 11780 11750 11780 11750 34
425 20241209 130400 939506100 11760 11780 11780 11750 765
426 20241209 130300 930513470 11760 11780 11780 11760 2417
427 20241209 130200 902086650 11780 11760 11780 11760 262
428 20241209 130100 899003980 11770 11780 11780 11770 535
429 20241209 130000 892706550 11780 11780 11780 11780 20
430 20241209 125900 892470950 11800 11790 11800 11790 76
431 20241209 125800 891574170 11790 11790 11790 11790 107
432 20241209 125700 890312640 11790 11790 11790 11790 2
433 20241209 125600 890289060 11790 11790 11790 11770 125
434 20241209 125500 888815510 11770 11770 11770 11770 1
435 20241209 125400 888803740 11770 11810 11810 11770 98
436 20241209 125300 887647240 11820 11790 11820 11790 172
437 20241209 125200 885616930 11780 11820 11820 11780 78
438 20241209 125100 884695040 11800 11800 11800 11800 1
439 20241209 125000 884683240 11800 11780 11820 11770 304
440 20241209 124900 881100800 11780 11780 11780 11780 49
441 20241209 124800 880523580 11790 11780 11790 11780 32
442 20241209 124700 880146600 11780 11840 11840 11780 63
443 20241209 124600 879400860 11840 11840 11840 11840 10
444 20241209 124500 879282460 11840 11790 11840 11780 451
445 20241209 124400 873954480 11790 11790 11790 11790 49
446 20241209 124300 873376770 11790 11800 11800 11790 74
447 20241209 124200 872503580 11810 11820 11820 11810 90
448 20241209 124100 871440220 11830 11820 11830 11810 173
449 20241209 124000 869394950 11820 11820 11830 11820 16
450 20241209 123900 869205820 11820 11800 11820 11790 234
451 20241209 123800 866444290 11800 11800 11800 11800 28
452 20241209 123700 866113890 11810 11810 11810 11810 102
453 20241209 123600 864909270 11790 11790 11790 11790 1166
454 20241209 123500 851162130 11810 11820 11820 11800 1168
455 20241209 123400 837365280 11820 11820 11820 11820 32
456 20241209 123300 836987040 11830 11820 11830 11820 11
457 20241209 123200 836856920 11830 11830 11830 11830 1
458 20241209 123100 836845090 11820 11810 11820 11810 299
459 20241209 123000 833310970 11810 11810 11810 11810 76
460 20241209 122900 832413410 11780 11810 11810 11780 561
461 20241209 122800 825800370 11810 11820 11820 11810 303
462 20241209 122700 822219910 11830 11830 11830 11830 57
463 20241209 122600 821545600 11810 11810 11810 11810 3
464 20241209 122500 821510170 11810 11810 11810 11810 0
465 20241209 122400 821510170 11810 11810 11860 11810 234
466 20241209 122300 818746580 11810 11820 11820 11790 1005
467 20241209 122200 806888480 11820 11830 11830 11820 54
468 20241209 122100 806249700 11830 11840 11840 11830 115
469 20241209 122000 804888460 11870 11870 11870 11870 3
470 20241209 121900 804852850 11840 11840 11840 11840 766
471 20241209 121800 795783410 11840 11840 11840 11840 2
472 20241209 121700 795759730 11840 11840 11840 11840 5
473 20241209 121600 795700530 11840 11840 11840 11840 0
474 20241209 121500 795700530 11840 11850 11850 11840 86
475 20241209 121400 794682020 11850 11870 11870 11850 25
476 20241209 121300 794385350 11870 11870 11870 11870 38
477 20241209 121200 793934290 11880 11870 11880 11870 119
478 20241209 121100 792520940 11870 11870 11870 11870 76
479 20241209 121000 791618820 11830 11830 11830 11830 0
480 20241209 120900 791618820 11830 11830 11830 11830 10
481 20241209 120800 791500520 11890 11860 11890 11860 212
482 20241209 120700 788980990 11860 11830 11880 11820 752
483 20241209 120600 780072200 11840 11830 11840 11830 12
484 20241209 120500 779930200 11830 11830 11830 11830 30
485 20241209 120400 779575300 11830 11820 11830 11820 249
486 20241209 120300 776630090 11790 11790 11790 11790 0
487 20241209 120200 776630090 11790 11800 11800 11790 10
488 20241209 120100 776512150 11790 11780 11790 11780 38
489 20241209 120000 776064410 11820 11820 11820 11820 144
490 20241209 115900 774362330 11780 11830 11830 11770 862
491 20241209 115800 764207540 11830 11830 11830 11830 76
492 20241209 115700 763308460 11830 11830 11830 11830 204
493 20241209 115600 760895140 11830 11830 11830 11830 130
494 20241209 115500 759357240 11830 11830 11830 11830 1
495 20241209 115400 759345410 11840 11840 11840 11840 92
496 20241209 115300 758256130 11840 11780 11840 11780 1232
497 20241209 115200 743725230 11780 11780 11780 11780 31
498 20241209 115100 743360050 11790 11790 11790 11790 0
499 20241209 115000 743360050 11790 11790 11790 11790 39
500 20241209 114900 742900240 11800 11800 11800 11800 2
501 20241209 114800 742876640 11800 11790 11800 11790 99
502 20241209 114700 741708640 11780 11780 11780 11770 328
503 20241209 114600 737844810 11770 11770 11770 11770 84
504 20241209 114500 736856130 11800 11760 11800 11760 251
505 20241209 114400 733904330 11760 11770 11800 11760 2278
506 20241209 114300 707074890 11770 11770 11790 11770 179
507 20241209 114200 704966630 11770 11790 11790 11770 161
508 20241209 114100 703069990 11780 11820 11820 11780 640
509 20241209 114000 695528550 11800 11800 11800 11800 1
510 20241209 113900 695516750 11830 11790 11830 11790 135
511 20241209 113800 693921820 11830 11800 11830 11800 76
512 20241209 113700 693023100 11800 11820 11820 11790 990
513 20241209 113600 681339810 11830 11830 11830 11830 19
514 20241209 113500 681115040 11840 11820 11840 11820 153
515 20241209 113400 679305060 11840 11840 11840 11840 0
516 20241209 113300 679305060 11840 11840 11840 11840 16
517 20241209 113200 679115620 11840 11840 11850 11840 130
518 20241209 113100 677576410 11840 11840 11840 11840 106
519 20241209 113000 676321370 11850 11840 11850 11840 235
520 20241209 112900 673538930 11830 11830 11830 11830 0
521 20241209 112800 673538930 11830 11810 11830 11810 242
522 20241209 112700 670679930 11810 11820 11820 11780 355
523 20241209 112600 666489110 11820 11810 11820 11810 76
524 20241209 112500 665590940 11800 11800 11800 11800 46
525 20241209 112400 665048140 11800 11800 11810 11790 123
526 20241209 112300 663596450 11820 11830 11830 11820 6
527 20241209 112200 663525520 11830 11830 11830 11830 16
528 20241209 112100 663336240 11850 11840 11850 11770 1456
529 20241209 112000 646160240 11840 11840 11840 11840 10
530 20241209 111900 646041840 11840 11830 11840 11830 130
531 20241209 111800 644502880 11840 11850 11850 11840 135
532 20241209 111700 642903690 11850 11850 11850 11850 85
533 20241209 111600 641896440 11860 11860 11860 11860 0
534 20241209 111500 641896440 11860 11800 11860 11800 270
535 20241209 111400 638702590 11830 11830 11840 11820 159
536 20241209 111300 636821390 11830 11810 11840 11800 1350
537 20241209 111200 620887960 11810 11810 11810 11800 3
538 20241209 111100 620852540 11810 11840 11840 11810 100
539 20241209 111000 619671510 11800 11810 11860 11800 133
540 20241209 110900 618096720 11810 11830 11830 11810 518
541 20241209 110800 611976360 11830 11840 11840 11830 10
542 20241209 110700 611858000 11820 11820 11820 11820 0
543 20241209 110600 611858000 11820 11820 11830 11820 42
544 20241209 110500 611361530 11820 11820 11820 11820 0
545 20241209 110400 611361530 11820 11840 11840 11820 109
546 20241209 110300 610073000 11840 11840 11850 11840 83
547 20241209 110200 609090270 11820 11830 11830 11820 23
548 20241209 110100 608818190 11840 11840 11840 11840 2
549 20241209 110000 608794510 11830 11840 11840 11830 73
550 20241209 105900 607930870 11830 11830 11830 11830 5
551 20241209 105800 607871720 11820 11800 11820 11800 650
552 20241209 105700 600194310 11800 11800 11800 11800 100
553 20241209 105600 599014310 11800 11810 11810 11800 125
554 20241209 105500 597538720 11820 11830 11830 11810 535
555 20241209 105400 591218300 11830 11840 11840 11830 47
556 20241209 105300 590662020 11850 11850 11850 11850 118
557 20241209 105200 589263720 11850 11850 11850 11850 17
558 20241209 105100 589062270 11860 11870 11870 11860 322
559 20241209 105000 585243310 11870 11870 11870 11870 104
560 20241209 104900 584008830 11880 11880 11900 11880 133
561 20241209 104800 582428690 11900 11880 11900 11880 9
562 20241209 104700 582321750 11900 11880 11900 11880 12
563 20241209 104600 582179150 11890 11900 11900 11890 408
564 20241209 104500 577326020 11910 11910 11910 11910 295
565 20241209 104400 573812570 11920 11920 11920 11920 0
566 20241209 104300 573812570 11920 11920 11920 11920 15
567 20241209 104200 573633770 11930 11930 11930 11930 0
568 20241209 104100 573633770 11930 11940 11940 11930 1112
569 20241209 104000 560366610 11950 11950 11950 11950 116
570 20241209 103900 558980410 11960 11960 11960 11960 14
571 20241209 103800 558812970 11960 11960 11960 11960 5
572 20241209 103700 558753170 11960 11970 11970 11960 145
573 20241209 103600 557018370 11970 11960 11970 11960 21
574 20241209 103500 556767100 11960 11960 11960 11960 5
575 20241209 103400 556707300 11960 11960 11960 11960 174
576 20241209 103300 554626260 11950 11950 11950 11950 1
577 20241209 103200 554614310 11950 11950 11950 11950 1
578 20241209 103100 554602360 11960 11930 11960 11930 55
579 20241209 103000 553944770 11930 11930 11930 11930 4
580 20241209 102900 553897050 11930 11930 11930 11930 0
581 20241209 102800 553897050 11930 11940 11940 11930 215
582 20241209 102700 551330630 11960 11970 11970 11960 20
583 20241209 102600 551091330 11950 11960 11960 11950 310
584 20241209 102500 547386760 11960 11950 11960 11950 71
585 20241209 102400 546538230 11940 11920 11940 11920 1455
586 20241209 102300 529174250 11920 11920 11930 11920 149
587 20241209 102200 527397770 11920 11900 11920 11900 393
588 20241209 102100 522719710 11890 11890 11890 11890 68
589 20241209 102000 521911190 11900 11900 11910 11900 280
590 20241209 101900 518579040 11900 11900 11900 11900 32
591 20241209 101800 518198240 11930 11930 11930 11930 0
592 20241209 101700 518198240 11930 11930 11930 11930 125
593 20241209 101600 516706990 11930 11930 11930 11930 60
594 20241209 101500 515991190 11930 11900 11930 11900 142
595 20241209 101400 514299620 11930 11920 11930 11920 119
596 20241209 101300 512881010 11930 11930 11930 11930 0
597 20241209 101200 512881010 11930 11930 11930 11930 200
598 20241209 101100 510495010 11900 11900 11900 11900 9
599 20241209 101000 510387910 11900 11900 11900 11900 0
600 20241209 100900 510387910 11900 11910 11910 11900 4
601 20241209 100800 510340280 11900 11900 11900 11900 3
602 20241209 100700 510304580 11900 11940 11940 11900 24
603 20241209 100600 510018610 11930 11930 11930 11930 0
604 20241209 100500 510018610 11930 11930 11930 11930 76
605 20241209 100400 509111930 11890 11940 11940 11890 614
606 20241209 100300 501795260 11930 11930 11930 11930 0
607 20241209 100200 501795260 11930 11940 11940 11920 150
608 20241209 100100 500004300 11940 11910 11940 11910 332
609 20241209 100000 496040300 11920 11920 11920 11920 90
610 20241209 095900 494967500 11940 11940 11940 11920 210
611 20241209 095800 492460160 11940 11930 11950 11920 201
612 20241209 095700 490060340 11930 11910 11930 11910 46
613 20241209 095600 489511900 11920 11890 11920 11890 2636
614 20241209 095500 458157720 11890 11840 11890 11840 581
615 20241209 095400 451253490 11840 11820 11850 11820 38
616 20241209 095300 450804000 11820 11860 11860 11820 103
617 20241209 095200 449583130 11860 11800 11880 11800 28
618 20241209 095100 449251570 11800 11810 11810 11800 870
619 20241209 095000 438985540 11800 11800 11800 11800 2
620 20241209 094900 438961940 11800 11880 11880 11800 57
621 20241209 094800 438288640 11880 11870 11890 11800 133
622 20241209 094700 436712780 11890 11880 11890 11880 53
623 20241209 094600 436082780 11880 11840 11880 11800 886
624 20241209 094500 425580010 11850 11850 11850 11850 25
625 20241209 094400 425283760 11850 11840 11850 11800 212
626 20241209 094300 422778200 11840 11850 11850 11840 435
627 20241209 094200 417623530 11880 11860 11880 11850 196
628 20241209 094100 415299520 11850 11850 11850 11850 175
629 20241209 094000 413225770 11850 11850 11850 11850 266
630 20241209 093900 410073670 11850 11810 11850 11810 371
631 20241209 093800 405687300 11800 11800 11800 11800 0
632 20241209 093700 405687300 11800 11800 11800 11800 2
633 20241209 093600 405663700 11790 11820 11820 11790 944
634 20241209 093500 394516000 11830 11860 11860 11830 69
635 20241209 093400 393699530 11810 11870 11870 11810 100
636 20241209 093300 392513780 11870 11870 11880 11870 945
637 20241209 093200 381296620 11860 11870 11870 11860 398
638 20241209 093100 376573440 11860 11860 11870 11860 201
639 20241209 093000 374188290 11860 11870 11880 11800 498
640 20241209 092900 368300620 11800 11880 11880 11800 272
641 20241209 092800 365084420 11870 11870 11890 11800 839
642 20241209 092700 355160000 11870 11800 11870 11780 340
643 20241209 092600 351141960 11800 11800 11810 11780 571
644 20241209 092500 344411800 11780 11810 11820 11780 645
645 20241209 092400 336801830 11860 11840 11860 11820 360
646 20241209 092300 332545760 11840 11830 11840 11820 418
647 20241209 092200 327598270 11830 11810 11850 11800 187
648 20241209 092100 325384480 11840 11780 11850 11780 518
649 20241209 092000 319281540 11780 11820 11850 11780 807
650 20241209 091900 309764750 11850 11820 11850 11810 81
651 20241209 091800 308806480 11810 11800 11810 11800 137
652 20241209 091700 307189310 11800 11790 11800 11770 924
653 20241209 091600 296303580 11780 11800 11800 11760 786
654 20241209 091500 287047020 11800 11810 11810 11780 1155
655 20241209 091400 273424200 11880 11810 11880 11800 630
656 20241209 091300 265973140 11870 11890 11890 11810 1183
657 20241209 091200 251980600 11890 11910 11920 11840 713
658 20241209 091100 243499190 11900 11870 11910 11850 812
659 20241209 091000 233850640 11870 11870 11880 11860 440
660 20241209 090900 228626160 11870 11940 11940 11820 2575
661 20241209 090800 198148450 11950 11950 11990 11820 3236
662 20241209 090700 159579370 11960 11980 11980 11860 1822
663 20241209 090600 137874220 11990 11970 12010 11920 716
664 20241209 090500 129303880 11970 12040 12040 11950 221
665 20241209 090400 126648550 12050 12060 12060 11960 1424
666 20241209 090300 109544200 12100 12100 12150 12070 615
667 20241209 090200 102089920 12150 12110 12160 12050 429
668 20241209 090100 96889790 12110 12050 12240 12040 495
669 20241209 090000 90889930 12320 12000 12370 12000 7553