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

703
200130/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,1534605930,11250,11250,11250,11250,1539
20241209,204000,1534605930,11250,11250,11250,11250,0
20241209,203900,1534605930,11250,11250,11250,11250,0
20241209,203800,1534605930,11250,11250,11250,11250,0
20241209,203700,1534605930,11250,11250,11250,11250,0
20241209,203600,1534605930,11250,11250,11250,11250,0
20241209,203500,1534605930,11250,11250,11250,11250,0
20241209,203400,1534605930,11250,11250,11250,11250,0
20241209,203300,1534605930,11250,11250,11250,11250,0
20241209,203200,1534605930,11250,11250,11250,11250,0
20241209,203100,1534605930,11250,11250,11250,11250,0
20241209,203000,1534605930,11250,11250,11250,11250,0
20241209,202900,1534605930,11250,11250,11250,11250,0
20241209,202800,1534605930,11250,11250,11250,11250,0
20241209,202700,1534605930,11250,11250,11250,11250,0
20241209,202600,1534605930,11250,11250,11250,11250,0
20241209,202500,1534605930,11250,11250,11250,11250,0
20241209,202400,1534605930,11250,11250,11250,11250,0
20241209,202300,1534605930,11250,11250,11250,11250,0
20241209,202200,1534605930,11250,11250,11250,11250,0
20241209,202100,1534605930,11250,11250,11250,11250,0
20241209,202000,1534605930,11250,11250,11250,11250,0
20241209,201900,1534605930,11250,11250,11250,11250,0
20241209,201800,1534605930,11250,11250,11250,11250,0
20241209,201700,1534605930,11250,11250,11250,11250,0
20241209,201600,1534605930,11250,11250,11250,11250,0
20241209,201500,1534605930,11250,11250,11250,11250,0
20241209,201400,1534605930,11250,11250,11250,11250,0
20241209,201300,1534605930,11250,11250,11250,11250,0
20241209,201200,1534605930,11250,11250,11250,11250,0
20241209,201100,1534605930,11250,11250,11250,11250,1539
20241209,201000,1534605930,11250,11250,11250,11250,0
20241209,200900,1534605930,11250,11250,11250,11250,0
20241209,200800,1534605930,11250,11250,11250,11250,0
20241209,200700,1534605930,11250,11250,11250,11250,0
20241209,200600,1534605930,11250,11250,11250,11250,0
20241209,200500,1534605930,11250,11250,11250,11250,0
20241209,200400,1534605930,11250,11250,11250,11250,0
20241209,200300,1534605930,11250,11250,11250,11250,0
20241209,200200,1534605930,11250,11250,11250,11250,0
20241209,200100,1534605930,11250,11250,11250,11250,0
20241209,200000,1534605930,11250,11250,11250,11250,0
20241209,195900,1534605930,11250,11250,11250,11250,0
20241209,195800,1534605930,11250,11250,11250,11250,0
20241209,195700,1534605930,11250,11250,11250,11250,0
20241209,195600,1534605930,11250,11250,11250,11250,0
20241209,195500,1534605930,11250,11250,11250,11250,0
20241209,195400,1534605930,11250,11250,11250,11250,0
20241209,195300,1534605930,11250,11250,11250,11250,0
20241209,195200,1534605930,11250,11250,11250,11250,0
20241209,195100,1534605930,11250,11250,11250,11250,0
20241209,195000,1534605930,11250,11250,11250,11250,0
20241209,194900,1534605930,11250,11250,11250,11250,0
20241209,194800,1534605930,11250,11250,11250,11250,0
20241209,194700,1534605930,11250,11250,11250,11250,0
20241209,194600,1534605930,11250,11250,11250,11250,0
20241209,194500,1534605930,11250,11250,11250,11250,0
20241209,194400,1534605930,11250,11250,11250,11250,0
20241209,194300,1534605930,11250,11250,11250,11250,0
20241209,194200,1534605930,11250,11250,11250,11250,0
20241209,194100,1534605930,11250,11250,11250,11250,1539
20241209,194000,1534605930,11250,11250,11250,11250,0
20241209,193900,1534605930,11250,11250,11250,11250,0
20241209,193800,1534605930,11250,11250,11250,11250,0
20241209,193700,1534605930,11250,11250,11250,11250,0
20241209,193600,1534605930,11250,11250,11250,11250,0
20241209,193500,1534605930,11250,11250,11250,11250,0
20241209,193400,1534605930,11250,11250,11250,11250,0
20241209,193300,1534605930,11250,11250,11250,11250,0
20241209,193200,1534605930,11250,11250,11250,11250,0
20241209,193100,1534605930,11250,11250,11250,11250,0
20241209,193000,1534605930,11250,11250,11250,11250,0
20241209,192900,1534605930,11250,11250,11250,11250,0
20241209,192800,1534605930,11250,11250,11250,11250,0
20241209,192700,1534605930,11250,11250,11250,11250,0
20241209,192600,1534605930,11250,11250,11250,11250,0
20241209,192500,1534605930,11250,11250,11250,11250,0
20241209,192400,1534605930,11250,11250,11250,11250,0
20241209,192300,1534605930,11250,11250,11250,11250,0
20241209,192200,1534605930,11250,11250,11250,11250,0
20241209,192100,1534605930,11250,11250,11250,11250,0
20241209,192000,1534605930,11250,11250,11250,11250,0
20241209,191900,1534605930,11250,11250,11250,11250,0
20241209,191800,1534605930,11250,11250,11250,11250,0
20241209,191700,1534605930,11250,11250,11250,11250,0
20241209,191600,1534605930,11250,11250,11250,11250,0
20241209,191500,1534605930,11250,11250,11250,11250,0
20241209,191400,1534605930,11250,11250,11250,11250,0
20241209,191300,1534605930,11250,11250,11250,11250,0
20241209,191200,1534605930,11250,11250,11250,11250,0
20241209,191100,1534605930,11250,11250,11250,11250,1539
20241209,191000,1534605930,11250,11250,11250,11250,0
20241209,190900,1534605930,11250,11250,11250,11250,0
20241209,190800,1534605930,11250,11250,11250,11250,0
20241209,190700,1534605930,11250,11250,11250,11250,0
20241209,190600,1534605930,11250,11250,11250,11250,0
20241209,190500,1534605930,11250,11250,11250,11250,0
20241209,190400,1534605930,11250,11250,11250,11250,0
20241209,190300,1534605930,11250,11250,11250,11250,0
20241209,190200,1534605930,11250,11250,11250,11250,0
20241209,190100,1534605930,11250,11250,11250,11250,0
20241209,190000,1534605930,11250,11250,11250,11250,0
20241209,185900,1534605930,11250,11250,11250,11250,0
20241209,185800,1534605930,11250,11250,11250,11250,0
20241209,185700,1534605930,11250,11250,11250,11250,0
20241209,185600,1534605930,11250,11250,11250,11250,0
20241209,185500,1534605930,11250,11250,11250,11250,0
20241209,185400,1534605930,11250,11250,11250,11250,0
20241209,185300,1534605930,11250,11250,11250,11250,0
20241209,185200,1534605930,11250,11250,11250,11250,0
20241209,185100,1534605930,11250,11250,11250,11250,0
20241209,185000,1534605930,11250,11250,11250,11250,0
20241209,184900,1534605930,11250,11250,11250,11250,0
20241209,184800,1534605930,11250,11250,11250,11250,0
20241209,184700,1534605930,11250,11250,11250,11250,0
20241209,184600,1534605930,11250,11250,11250,11250,0
20241209,184500,1534605930,11250,11250,11250,11250,0
20241209,184400,1534605930,11250,11250,11250,11250,0
20241209,184300,1534605930,11250,11250,11250,11250,0
20241209,184200,1534605930,11250,11250,11250,11250,0
20241209,184100,1534605930,11250,11250,11250,11250,1539
20241209,184000,1534605930,11250,11250,11250,11250,0
20241209,183900,1534605930,11250,11250,11250,11250,0
20241209,183800,1534605930,11250,11250,11250,11250,0
20241209,183700,1534605930,11250,11250,11250,11250,0
20241209,183600,1534605930,11250,11250,11250,11250,0
20241209,183500,1534605930,11250,11250,11250,11250,0
20241209,183400,1534605930,11250,11250,11250,11250,0
20241209,183300,1534605930,11250,11250,11250,11250,0
20241209,183200,1534605930,11250,11250,11250,11250,0
20241209,183100,1534605930,11250,11250,11250,11250,0
20241209,183000,1534605930,11250,11250,11250,11250,0
20241209,182900,1534605930,11250,11250,11250,11250,0
20241209,182800,1534605930,11250,11250,11250,11250,0
20241209,182700,1534605930,11250,11250,11250,11250,0
20241209,182600,1534605930,11250,11250,11250,11250,0
20241209,182500,1534605930,11250,11250,11250,11250,0
20241209,182400,1534605930,11250,11250,11250,11250,0
20241209,182300,1534605930,11250,11250,11250,11250,0
20241209,182200,1534605930,11250,11250,11250,11250,0
20241209,182100,1534605930,11250,11250,11250,11250,0
20241209,182000,1534605930,11250,11250,11250,11250,0
20241209,181900,1534605930,11250,11250,11250,11250,0
20241209,181800,1534605930,11250,11250,11250,11250,0
20241209,181700,1534605930,11250,11250,11250,11250,0
20241209,181600,1534605930,11250,11250,11250,11250,0
20241209,181500,1534605930,11250,11250,11250,11250,0
20241209,181400,1534605930,11250,11250,11250,11250,0
20241209,181300,1534605930,11250,11250,11250,11250,0
20241209,181200,1534605930,11250,11250,11250,11250,0
20241209,181100,1534605930,11250,11250,11250,11250,1539
20241209,181000,1534605930,11250,11250,11250,11250,0
20241209,180900,1534605930,11250,11250,11250,11250,0
20241209,180800,1534605930,11250,11250,11250,11250,0
20241209,180700,1534605930,11250,11250,11250,11250,0
20241209,180600,1534605930,11250,11250,11250,11250,0
20241209,180500,1534605930,11250,11250,11250,11250,0
20241209,180400,1534605930,11250,11250,11250,11250,0
20241209,180300,1534605930,11250,11250,11250,11250,0
20241209,180200,1534605930,11250,11250,11250,11250,0
20241209,180100,1534605930,11250,11250,11250,11250,0
20241209,180000,1534605930,11250,11250,11250,11250,0
20241209,175900,1534605930,11250,11250,11250,11250,0
20241209,175800,1534605930,11250,11250,11250,11250,0
20241209,175700,1534605930,11250,11250,11250,11250,0
20241209,175600,1534605930,11250,11250,11250,11250,0
20241209,175500,1534605930,11250,11250,11250,11250,0
20241209,175400,1534605930,11250,11250,11250,11250,0
20241209,175300,1534605930,11250,11250,11250,11250,0
20241209,175200,1534605930,11250,11250,11250,11250,0
20241209,175100,1534605930,11250,11250,11250,11250,0
20241209,175000,1534605930,11250,11250,11250,11250,0
20241209,174900,1534605930,11250,11250,11250,11250,0
20241209,174800,1534605930,11250,11250,11250,11250,0
20241209,174700,1534605930,11250,11250,11250,11250,0
20241209,174600,1534605930,11250,11250,11250,11250,0
20241209,174500,1534605930,11250,11250,11250,11250,0
20241209,174400,1534605930,11250,11250,11250,11250,0
20241209,174300,1534605930,11250,11250,11250,11250,0
20241209,174200,1534605930,11250,11250,11250,11250,0
20241209,174100,1534605930,11250,11250,11250,11250,1539
20241209,174000,1534605930,11250,11250,11250,11250,0
20241209,173900,1534605930,11250,11250,11250,11250,0
20241209,173800,1534605930,11250,11250,11250,11250,0
20241209,173700,1534605930,11250,11250,11250,11250,0
20241209,173600,1534605930,11250,11250,11250,11250,0
20241209,173500,1534605930,11250,11250,11250,11250,0
20241209,173400,1534605930,11250,11250,11250,11250,0
20241209,173300,1534605930,11250,11250,11250,11250,0
20241209,173200,1534605930,11250,11250,11250,11250,0
20241209,173100,1534605930,11250,11250,11250,11250,0
20241209,173000,1534605930,11250,11250,11250,11250,0
20241209,172900,1534605930,11250,11250,11250,11250,0
20241209,172800,1534605930,11250,11250,11250,11250,0
20241209,172700,1534605930,11250,11250,11250,11250,0
20241209,172600,1534605930,11250,11250,11250,11250,0
20241209,172500,1534605930,11250,11250,11250,11250,0
20241209,172400,1534605930,11250,11250,11250,11250,0
20241209,172300,1534605930,11250,11250,11250,11250,0
20241209,172200,1534605930,11250,11250,11250,11250,0
20241209,172100,1534605930,11250,11250,11250,11250,0
20241209,172000,1534605930,11250,11250,11250,11250,0
20241209,171900,1534605930,11250,11250,11250,11250,0
20241209,171800,1534605930,11250,11250,11250,11250,0
20241209,171700,1534605930,11250,11250,11250,11250,0
20241209,171600,1534605930,11250,11250,11250,11250,0
20241209,171500,1534605930,11250,11250,11250,11250,0
20241209,171400,1534605930,11250,11250,11250,11250,0
20241209,171300,1534605930,11250,11250,11250,11250,0
20241209,171200,1534605930,11250,11250,11250,11250,0
20241209,171100,1534605930,11250,11250,11250,11250,1539
20241209,171000,1534605930,11250,11250,11250,11250,0
20241209,170900,1534605930,11250,11250,11250,11250,0
20241209,170800,1534605930,11250,11250,11250,11250,0
20241209,170700,1534605930,11250,11250,11250,11250,0
20241209,170600,1534605930,11250,11250,11250,11250,0
20241209,170500,1534605930,11250,11250,11250,11250,0
20241209,170400,1534605930,11250,11250,11250,11250,0
20241209,170300,1534605930,11250,11250,11250,11250,0
20241209,170200,1534605930,11250,11250,11250,11250,0
20241209,170100,1534605930,11250,11250,11250,11250,0
20241209,170000,1534605930,11250,11250,11250,11250,0
20241209,165900,1534605930,11250,11250,11250,11250,0
20241209,165800,1534605930,11250,11250,11250,11250,0
20241209,165700,1534605930,11250,11250,11250,11250,0
20241209,165600,1534605930,11250,11250,11250,11250,0
20241209,165500,1534605930,11250,11250,11250,11250,0
20241209,165400,1534605930,11250,11250,11250,11250,0
20241209,165300,1534605930,11250,11250,11250,11250,0
20241209,165200,1534605930,11250,11250,11250,11250,0
20241209,165100,1534605930,11250,11250,11250,11250,0
20241209,165000,1534605930,11250,11250,11250,11250,0
20241209,164900,1534605930,11250,11250,11250,11250,0
20241209,164800,1534605930,11250,11250,11250,11250,0
20241209,164700,1534605930,11250,11250,11250,11250,0
20241209,164600,1534605930,11250,11250,11250,11250,0
20241209,164500,1534605930,11250,11250,11250,11250,0
20241209,164400,1534605930,11250,11250,11250,11250,0
20241209,164300,1534605930,11250,11250,11250,11250,0
20241209,164200,1534605930,11250,11250,11250,11250,0
20241209,164100,1534605930,11250,11250,11250,11250,1539
20241209,164000,1534605930,11250,11250,11250,11250,0
20241209,163900,1534605930,11250,11250,11250,11250,0
20241209,163800,1534605930,11250,11250,11250,11250,0
20241209,163700,1534605930,11250,11250,11250,11250,0
20241209,163600,1534605930,11250,11250,11250,11250,0
20241209,163500,1534605930,11250,11250,11250,11250,0
20241209,163400,1534605930,11250,11250,11250,11250,0
20241209,163300,1534605930,11250,11250,11250,11250,0
20241209,163200,1534605930,11250,11250,11250,11250,0
20241209,163100,1534605930,11250,11250,11250,11250,0
20241209,163000,1534605930,11250,11250,11250,11250,0
20241209,162900,1534605930,11250,11250,11250,11250,0
20241209,162800,1534605930,11250,11250,11250,11250,0
20241209,162700,1534605930,11250,11250,11250,11250,0
20241209,162600,1534605930,11250,11250,11250,11250,0
20241209,162500,1534605930,11250,11250,11250,11250,0
20241209,162400,1534605930,11250,11250,11250,11250,0
20241209,162300,1534605930,11250,11250,11250,11250,0
20241209,162200,1534605930,11250,11250,11250,11250,0
20241209,162100,1534605930,11250,11250,11250,11250,0
20241209,162000,1534605930,11250,11250,11250,11250,0
20241209,161900,1534605930,11250,11250,11250,11250,0
20241209,161800,1534605930,11250,11250,11250,11250,0
20241209,161700,1534605930,11250,11250,11250,11250,0
20241209,161600,1534605930,11250,11250,11250,11250,0
20241209,161500,1534605930,11250,11250,11250,11250,0
20241209,161400,1534605930,11250,11250,11250,11250,0
20241209,161300,1534605930,11250,11250,11250,11250,0
20241209,161200,1534605930,11250,11250,11250,11250,0
20241209,161100,1534605930,11250,11250,11250,11250,1539
20241209,161000,1534605930,11250,11250,11250,11250,0
20241209,160900,1534605930,11250,11250,11250,11250,0
20241209,160800,1534605930,11250,11250,11250,11250,0
20241209,160700,1534605930,11250,11250,11250,11250,0
20241209,160600,1534605930,11250,11250,11250,11250,0
20241209,160500,1534605930,11250,11250,11250,11250,0
20241209,160400,1534605930,11250,11250,11250,11250,0
20241209,160300,1534605930,11250,11250,11250,11250,0
20241209,160200,1534605930,11250,11250,11250,11250,0
20241209,160100,1534605930,11250,11250,11250,11250,0
20241209,160000,1534605930,11250,11250,11250,11250,0
20241209,155900,1534605930,11250,11250,11250,11250,0
20241209,155800,1534605930,11250,11250,11250,11250,0
20241209,155700,1534605930,11250,11250,11250,11250,0
20241209,155600,1534605930,11250,11250,11250,11250,0
20241209,155500,1534605930,11250,11250,11250,11250,0
20241209,155400,1534605930,11250,11250,11250,11250,0
20241209,155300,1534605930,11250,11250,11250,11250,0
20241209,155200,1534605930,11250,11250,11250,11250,0
20241209,155100,1534605930,11250,11250,11250,11250,0
20241209,155000,1534605930,11250,11250,11250,11250,0
20241209,154900,1534605930,11250,11250,11250,11250,0
20241209,154800,1534605930,11250,11250,11250,11250,0
20241209,154700,1534605930,11250,11250,11250,11250,0
20241209,154600,1534605930,11250,11250,11250,11250,0
20241209,154500,1534605930,11250,11250,11250,11250,0
20241209,154400,1534605930,11250,11250,11250,11250,0
20241209,154300,1534605930,11250,11250,11250,11250,0
20241209,154200,1534605930,11250,11250,11250,11250,0
20241209,154100,1534605930,11250,11250,11250,11250,1539
20241209,154000,1534605930,11250,11250,11250,11250,0
20241209,153900,1534605930,11250,11250,11250,11250,0
20241209,153800,1534605930,11250,11250,11250,11250,0
20241209,153700,1534605930,11250,11250,11250,11250,0
20241209,153600,1534605930,11250,11250,11250,11250,0
20241209,153500,1534605930,11250,11250,11250,11250,0
20241209,153400,1534605930,11250,11250,11250,11250,0
20241209,153300,1534605930,11250,11250,11250,11250,0
20241209,153200,1534605930,11250,11250,11250,11250,0
20241209,153100,1534605930,11250,11250,11250,11250,0
20241209,153000,1534605930,11250,11250,11250,11250,1539
20241209,152900,1517292180,11250,11250,11250,11250,0
20241209,152800,1517292180,11250,11250,11250,11250,0
20241209,152700,1517292180,11250,11250,11250,11250,0
20241209,152600,1517292180,11250,11250,11250,11250,0
20241209,152500,1517292180,11250,11250,11250,11250,0
20241209,152400,1517292180,11250,11250,11250,11250,0
20241209,152300,1517292180,11250,11250,11250,11250,0
20241209,152200,1517292180,11250,11250,11250,11250,0
20241209,152100,1517292180,11250,11250,11250,11250,0
20241209,152000,1517292180,11250,11250,11250,11250,0
20241209,151900,1517292180,11250,11170,11250,11110,2153
20241209,151800,1493083190,11240,11180,11250,11170,2395
20241209,151700,1466196970,11150,11160,11250,11120,3471
20241209,151600,1427359830,11160,11070,11170,11070,1897
20241209,151500,1406258140,11060,11040,11070,11030,484
20241209,151400,1400912540,11050,11070,11070,11040,580
20241209,151300,1394506670,11070,11060,11070,11040,815
20241209,151200,1385497540,11050,11070,11080,11050,479
20241209,151100,1380199760,11060,11070,11080,11050,472
20241209,151000,1374980400,11070,11080,11080,11060,838
20241209,150900,1365699770,11080,11070,11090,11070,499
20241209,150800,1360174440,11070,11090,11090,11060,510
20241209,150700,1354527260,11090,11090,11100,11070,404
20241209,150600,1350052910,11090,11090,11120,11070,2191
20241209,150500,1325757720,11090,11090,11100,11080,223
20241209,150400,1323285500,11090,11100,11120,11070,518
20241209,150300,1317537350,11100,11090,11110,11070,1373
20241209,150200,1302307810,11090,11120,11120,11090,419
20241209,150100,1297657010,11130,11110,11140,11100,569
20241209,150000,1291327590,11080,11100,11120,11070,787
20241209,145900,1282601220,11080,11110,11110,11080,376
20241209,145800,1278430330,11110,11110,11140,11080,397
20241209,145700,1274020690,11110,11080,11110,11080,500
20241209,145600,1268476630,11080,11120,11120,11080,431
20241209,145500,1263699340,11120,11140,11150,11110,648
20241209,145400,1256482320,11130,11110,11130,11100,562
20241209,145300,1250238060,11130,11110,11130,11100,186
20241209,145200,1248171740,11090,11110,11110,11080,1126
20241209,145100,1235677950,11090,11090,11110,11090,405
20241209,145000,1231185660,11090,11100,11110,11090,984
20241209,144900,1220263250,11090,11100,11100,11090,433
20241209,144800,1215459970,11100,11100,11110,11100,531
20241209,144700,1209565770,11100,11120,11120,11100,2119
20241209,144600,1186024840,11120,11170,11170,11120,12321
20241209,144500,1048475330,11170,11170,11170,11170,532
20241209,144400,1042532890,11170,11170,11170,11170,518
20241209,144300,1036746830,11170,11170,11180,11170,408
20241209,144200,1032189440,11180,11180,11180,11180,703
20241209,144100,1024329900,11180,11200,11200,11180,372
20241209,144000,1020168980,11200,11190,11200,11180,869
20241209,143900,1010442010,11190,11190,11190,11190,501
20241209,143800,1004835820,11190,11190,11190,11190,353
20241209,143700,1000885750,11190,11210,11210,11190,1011
20241209,143600,989560930,11210,11220,11220,11210,516
20241209,143500,983773060,11230,11230,11230,11230,92
20241209,143400,982739900,11230,11230,11230,11230,180
20241209,143300,980718500,11230,11230,11230,11230,1
20241209,143200,980707270,11230,11230,11230,11230,39
20241209,143100,980269300,11240,11240,11240,11240,51
20241209,143000,979696060,11240,11250,11250,11240,25
20241209,142900,979415040,11220,11190,11250,11190,1256
20241209,142800,965319330,11190,11190,11190,11170,174
20241209,142700,963373590,11190,11170,11190,11170,115
20241209,142600,962086780,11170,11190,11190,11170,776
20241209,142500,953412650,11190,11190,11190,11190,7
20241209,142400,953334320,11190,11190,11190,11190,3
20241209,142300,953300750,11190,11180,11190,11180,565
20241209,142200,946980670,11150,11150,11150,11150,10
20241209,142100,946869170,11150,11190,11190,11150,234
20241209,142000,944254670,11190,11190,11190,11190,123
20241209,141900,942878300,11200,11200,11200,11200,0
20241209,141800,942878300,11200,11190,11200,11190,117
20241209,141700,941568930,11200,11190,11200,11190,143
20241209,141600,939968360,11190,11190,11190,11190,0
20241209,141500,939968360,11190,11190,11190,11190,40
20241209,141400,939520760,11170,11170,11170,11170,20
20241209,141300,939297360,11200,11200,11200,11200,156
20241209,141200,937550160,11200,11200,11200,11200,19
20241209,141100,937337360,11200,11200,11210,11200,40
20241209,141000,936889270,11200,11200,11200,11200,12
20241209,140900,936754870,11210,11210,11210,11210,0
20241209,140800,936754870,11210,11150,11210,11150,215
20241209,140700,934351930,11160,11210,11210,11160,868
20241209,140600,924622620,11210,11220,11220,11210,872
20241209,140500,914840310,11220,11220,11220,11220,24
20241209,140400,914571030,11230,11230,11230,11230,1
20241209,140300,914559800,11220,11220,11220,11220,124
20241209,140200,913168520,11220,11220,11220,11220,102
20241209,140100,912024080,11220,11220,11220,11220,20
20241209,140000,911799680,11230,11230,11230,11230,30
20241209,135900,911462780,11230,11230,11230,11230,92
20241209,135800,910429620,11230,11230,11230,11230,20
20241209,135700,910205020,11230,11230,11230,11230,99
20241209,135600,909093250,11230,11230,11230,11230,21
20241209,135500,908857420,11230,11230,11230,11230,1
20241209,135400,908846190,11230,11230,11230,11230,0
20241209,135300,908846190,11230,11230,11230,11230,40
20241209,135200,908396990,11230,11240,11240,11230,558
20241209,135100,902129650,11240,11240,11240,11240,0
20241209,135000,902129650,11240,11240,11240,11240,10
20241209,134900,902017250,11240,11240,11240,11240,39
20241209,134800,901578890,11240,11230,11240,11230,253
20241209,134700,898736510,11230,11240,11240,11230,486
20241209,134600,893278380,11250,11230,11250,11230,94
20241209,134500,892221810,11240,11240,11250,11240,88
20241209,134400,891232610,11240,11250,11250,11240,1919
20241209,134300,869653160,11260,11260,11260,11260,3
20241209,134200,869619380,11270,11260,11270,11260,76
20241209,134100,868763570,11260,11260,11260,11260,0
20241209,134000,868763570,11260,11260,11260,11260,0
20241209,133900,868763570,11260,11260,11260,11260,172
20241209,133800,866826850,11270,11260,11270,11260,160
20241209,133700,865025060,11260,11270,11300,11260,1093
20241209,133600,852713030,11260,11260,11260,11260,0
20241209,133500,852713030,11260,11220,11260,11220,330
20241209,133400,849002950,11220,11170,11220,11160,3181
20241209,133300,813351470,11200,11160,11220,11160,3942
20241209,133200,769242090,11150,11150,11150,11150,0
20241209,133100,769242090,11150,11150,11150,11150,0
20241209,133000,769242090,11150,11150,11150,11150,0
20241209,132900,769242090,11150,11150,11150,11150,38
20241209,132800,768818390,11150,11150,11150,11150,1
20241209,132700,768807240,11150,11150,11150,11150,0
20241209,132600,768807240,11150,11150,11150,11150,0
20241209,132500,768807240,11150,11150,11150,11150,0
20241209,132400,768807240,11150,11150,11150,11150,86
20241209,132300,767848340,11160,11160,11160,11160,0
20241209,132200,767848340,11160,11160,11160,11160,15
20241209,132100,767680940,11160,11160,11160,11160,0
20241209,132000,767680940,11160,11160,11160,11160,1
20241209,131900,767669780,11150,11150,11150,11150,0
20241209,131800,767669780,11150,11150,11150,11150,1
20241209,131700,767658630,11150,11150,11150,11150,202
20241209,131600,765406330,11150,11150,11150,11150,364
20241209,131500,761347730,11150,11150,11150,11150,37
20241209,131400,760935180,11140,11140,11140,11140,10
20241209,131300,760823780,11140,11140,11140,11140,0
20241209,131200,760823780,11140,11140,11140,11140,217
20241209,131100,758406400,11130,11140,11140,11130,245
20241209,131000,755677250,11150,11150,11150,11150,0
20241209,130900,755677250,11150,11150,11150,11150,0
20241209,130800,755677250,11150,11150,11150,11150,1
20241209,130700,755666100,11140,11140,11140,11140,0
20241209,130600,755666100,11140,11140,11140,11140,184
20241209,130500,753616340,11130,11130,11130,11130,0
20241209,130400,753616340,11130,11130,11130,11130,38
20241209,130300,753193400,11140,11130,11140,11130,91
20241209,130200,752179840,11140,11130,11140,11130,191
20241209,130100,750053490,11130,11130,11140,11130,97
20241209,130000,748973530,11130,11140,11140,11120,1080
20241209,125900,736953500,11140,11180,11190,11130,2168
20241209,125800,712778790,11190,11180,11190,11180,14
20241209,125700,712622140,11190,11180,11190,11180,88
20241209,125600,711637580,11170,11180,11190,11170,104
20241209,125500,710474270,11190,11190,11190,11190,0
20241209,125400,710474270,11190,11180,11190,11180,73
20241209,125300,709657610,11180,11170,11190,11170,229
20241209,125200,707097440,11160,11170,11180,11160,363
20241209,125100,703041370,11170,11170,11170,11170,10
20241209,125000,702929670,11170,11160,11170,11160,2
20241209,124900,702907340,11160,11160,11160,11160,1
20241209,124800,702896180,11160,11170,11170,11160,82
20241209,124700,701980340,11180,11180,11180,11180,155
20241209,124600,700247440,11190,11190,11190,11190,77
20241209,124500,699385810,11180,11200,11200,11170,164
20241209,124400,697552870,11210,11210,11210,11210,0
20241209,124300,697552870,11210,11200,11210,11200,345
20241209,124200,693687860,11200,11200,11200,11200,0
20241209,124100,693687860,11200,11200,11200,11200,176
20241209,124000,691716660,11200,11200,11200,11200,1
20241209,123900,691705460,11190,11180,11190,11170,424
20241209,123800,686966220,11190,11190,11190,11190,4
20241209,123700,686921460,11190,11190,11190,11190,152
20241209,123600,685220580,11190,11180,11190,11180,155
20241209,123500,683487140,11180,11180,11180,11180,0
20241209,123400,683487140,11180,11190,11190,11180,225
20241209,123300,680969400,11190,11190,11190,11190,0
20241209,123200,680969400,11190,11190,11190,11190,0
20241209,123100,680969400,11190,11190,11190,11190,0
20241209,123000,680969400,11190,11200,11200,11190,9
20241209,122900,680868610,11190,11190,11190,11190,16
20241209,122800,680689570,11190,11190,11190,11190,23
20241209,122700,680432200,11200,11180,11200,11180,74
20241209,122600,679603710,11180,11180,11180,11180,1
20241209,122500,679592530,11180,11180,11180,11180,0
20241209,122400,679592530,11180,11180,11180,11180,15
20241209,122300,679424830,11190,11190,11190,11190,19
20241209,122200,679212220,11200,11200,11200,11200,0
20241209,122100,679212220,11200,11200,11200,11200,0
20241209,122000,679212220,11200,11200,11200,11200,8
20241209,121900,679122620,11200,11200,11200,11180,84
20241209,121800,678182070,11200,11210,11210,11200,188
20241209,121700,676075530,11210,11220,11220,11210,67
20241209,121600,675324410,11220,11230,11230,11220,33
20241209,121500,674954140,11230,11230,11230,11230,0
20241209,121400,674954140,11230,11240,11240,11230,100
20241209,121300,673830930,11240,11250,11250,11240,59
20241209,121200,673167350,11250,11240,11270,11240,871
20241209,121100,663370590,11240,11240,11240,11240,10
20241209,121000,663258190,11240,11240,11240,11240,0
20241209,120900,663258190,11240,11240,11240,11240,3
20241209,120800,663224470,11240,11240,11240,11240,36
20241209,120700,662819830,11240,11240,11240,11240,1
20241209,120600,662808590,11230,11230,11230,11230,1
20241209,120500,662797360,11230,11230,11230,11230,1
20241209,120400,662786130,11230,11210,11230,11210,105
20241209,120300,661607730,11200,11200,11200,11200,59
20241209,120200,660946930,11200,11200,11200,11200,0
20241209,120100,660946930,11200,11210,11210,11200,58
20241209,120000,660296760,11230,11200,11230,11200,84
20241209,115900,659353870,11200,11210,11210,11200,13
20241209,115800,659208260,11230,11220,11230,11220,339
20241209,115700,655403320,11210,11210,11210,11210,1
20241209,115600,655392110,11210,11210,11210,11210,0
20241209,115500,655392110,11210,11210,11220,11210,55
20241209,115400,654775270,11220,11220,11220,11220,0
20241209,115300,654775270,11220,11210,11220,11190,334
20241209,115200,651031100,11220,11220,11220,11220,0
20241209,115100,651031100,11220,11220,11220,11220,74
20241209,115000,650200820,11220,11220,11220,11220,14
20241209,114900,650043740,11220,11220,11220,11220,2
20241209,114800,650021300,11220,11210,11220,11210,75
20241209,114700,649179810,11210,11210,11210,11210,0
20241209,114600,649179810,11210,11210,11210,11210,0
20241209,114500,649179810,11210,11210,11210,11210,0
20241209,114400,649179810,11210,11190,11240,11190,165
20241209,114300,647328280,11200,11190,11200,11190,74
20241209,114200,646499500,11190,11190,11190,11190,73
20241209,114100,645682630,11180,11200,11200,11180,349
20241209,114000,641778770,11200,11200,11200,11200,20
20241209,113900,641554770,11200,11200,11200,11200,75
20241209,113800,640714770,11220,11190,11220,11190,205
20241209,113700,638418690,11190,11190,11190,11190,0
20241209,113600,638418690,11190,11200,11200,11190,15
20241209,113500,638250700,11200,11170,11240,11170,462
20241209,113400,633080530,11170,11150,11210,11140,2230
20241209,113300,608145410,11150,11150,11150,11150,81
20241209,113200,607242260,11150,11150,11150,11150,30
20241209,113100,606907760,11150,11160,11160,11150,99
20241209,113000,605803000,11160,11130,11160,11130,678
20241209,112900,598247870,11140,11140,11140,11140,195
20241209,112800,596075570,11140,11130,11140,11130,191
20241209,112700,593948190,11120,11120,11120,11120,0
20241209,112600,593948190,11120,11120,11120,11120,53
20241209,112500,593358830,11120,11120,11120,11120,5
20241209,112400,593303230,11120,11130,11130,11110,393
20241209,112300,588934940,11130,11130,11140,11130,60
20241209,112200,588267040,11130,11130,11130,11110,48
20241209,112100,587733520,11120,11140,11140,11120,144
20241209,112000,586130860,11140,11150,11150,11140,31
20241209,111900,585785420,11150,11160,11160,11130,846
20241209,111800,576357840,11160,11140,11160,11140,519
20241209,111700,570571180,11130,11130,11130,11130,1
20241209,111600,570560050,11140,11140,11140,11140,0
20241209,111500,570560050,11140,11140,11140,11140,29
20241209,111400,570236990,11130,11130,11140,11130,1048
20241209,111300,558572390,11130,11120,11130,11120,87
20241209,111200,557604090,11120,11120,11120,11120,316
20241209,111100,554090170,11130,11130,11130,11130,48
20241209,111000,553555930,11130,11140,11140,11130,210
20241209,110900,551216580,11140,11130,11140,11130,65
20241209,110800,550492490,11130,11130,11140,11130,13
20241209,110700,550347700,11130,11130,11130,11130,151
20241209,110600,548667070,11130,11130,11130,11130,0
20241209,110500,548667070,11130,11130,11130,11130,0
20241209,110400,548667070,11130,11130,11130,11130,58
20241209,110300,548021530,11130,11130,11130,11130,38
20241209,110200,547598590,11130,11130,11130,11130,25
20241209,110100,547320340,11130,11130,11130,11120,28
20241209,110000,547008710,11130,11140,11140,11110,950
20241209,105900,536438340,11130,11130,11130,11130,1
20241209,105800,536427210,11130,11130,11130,11130,16
20241209,105700,536249130,11130,11130,11130,11130,6
20241209,105600,536182350,11130,11130,11130,11130,47
20241209,105500,535659240,11130,11130,11130,11130,142
20241209,105400,534078780,11130,11130,11130,11130,3
20241209,105300,534045390,11130,11130,11140,11120,113
20241209,105200,532787900,11120,11130,11140,11120,316
20241209,105100,529273020,11130,11140,11140,11130,25
20241209,105000,528994750,11130,11130,11140,11120,304
20241209,104900,525612150,11140,11140,11140,11140,0
20241209,104800,525612150,11140,11140,11140,11140,0
20241209,104700,525612150,11140,11140,11140,11140,98
20241209,104600,524520430,11150,11150,11150,11150,5
20241209,104500,524464680,11140,11140,11140,11140,0
20241209,104400,524464680,11140,11140,11140,11130,401
20241209,104300,519997640,11140,11140,11140,11140,24
20241209,104200,519730280,11140,11150,11150,11120,502
20241209,104100,514147770,11160,11160,11160,11160,100
20241209,104000,513031770,11160,11160,11160,11160,0
20241209,103900,513031770,11160,11160,11160,11160,0
20241209,103800,513031770,11160,11160,11160,11160,0
20241209,103700,513031770,11160,11160,11160,11160,0
20241209,103600,513031770,11160,11160,11160,11160,80
20241209,103500,512138970,11160,11160,11160,11160,0
20241209,103400,512138970,11160,11160,11160,11130,103
20241209,103300,510991300,11160,11160,11160,11160,0
20241209,103200,510991300,11160,11160,11160,11160,0
20241209,103100,510991300,11160,11140,11160,11130,217
20241209,103000,508573060,11140,11160,11160,11140,275
20241209,102900,505509270,11180,11180,11180,11180,2
20241209,102800,505486910,11190,11190,11190,11190,0
20241209,102700,505486910,11190,11190,11190,11190,0
20241209,102600,505486910,11190,11190,11190,11190,0
20241209,102500,505486910,11190,11190,11190,11190,16
20241209,102400,505307870,11200,11160,11210,11160,238
20241209,102300,502645420,11160,11150,11170,11150,123
20241209,102200,501272860,11150,11140,11150,11120,177
20241209,102100,499299660,11150,11150,11150,11150,112
20241209,102000,498050860,11150,11140,11150,11140,48
20241209,101900,497515930,11140,11140,11140,11140,26
20241209,101800,497226290,11140,11140,11140,11140,9
20241209,101700,497126030,11140,11140,11150,11140,361
20241209,101600,493102290,11140,11140,11140,11140,0
20241209,101500,493102290,11140,11150,11150,11120,91
20241209,101400,492089550,11140,11150,11150,11140,30
20241209,101300,491755060,11150,11150,11150,11150,50
20241209,101200,491197560,11150,11150,11150,11140,276
20241209,101100,488122880,11140,11150,11150,11140,200
20241209,101000,485894780,11150,11170,11170,11140,2570
20241209,100900,457260360,11180,11180,11180,11180,0
20241209,100800,457260360,11180,11180,11180,11180,3
20241209,100700,457226820,11170,11170,11170,11170,1
20241209,100600,457215650,11180,11180,11180,11180,1
20241209,100500,457204470,11180,11170,11200,11170,139
20241209,100400,455648390,11170,11200,11200,11170,236
20241209,100300,453009160,11200,11250,11250,11190,1338
20241209,100200,438013360,11250,11240,11250,11230,118
20241209,100100,436686750,11260,11220,11260,11220,157
20241209,100000,434922310,11230,11230,11230,11220,23
20241209,095900,434664230,11230,11230,11230,11230,1
20241209,095800,434653000,11220,11220,11220,11220,0
20241209,095700,434653000,11220,11220,11220,11220,30
20241209,095600,434316400,11220,11220,11230,11220,90
20241209,095500,433306590,11220,11150,11220,11150,1010
20241209,095400,422017200,11140,11130,11140,11130,18
20241209,095300,421816850,11130,11130,11130,11130,0
20241209,095200,421816850,11130,11140,11140,11130,7
20241209,095100,421738910,11150,11160,11160,11150,3
20241209,095000,421705450,11170,11170,11170,11170,1
20241209,094900,421694280,11180,11180,11180,11180,1
20241209,094800,421683100,11180,11170,11200,11170,121
20241209,094700,420329710,11200,11190,11200,11190,5
20241209,094600,420273720,11200,11080,11200,11080,1647
20241209,094500,401942980,11080,11080,11080,11070,111
20241209,094400,400713200,11060,11060,11060,11040,208
20241209,094300,398415340,11070,11070,11070,11060,132
20241209,094200,396955110,11080,11070,11080,11070,133
20241209,094100,395482700,11070,11070,11070,11070,1
20241209,094000,395471630,11070,11070,11080,11060,126
20241209,093900,394077020,11070,11060,11070,11060,152
20241209,093800,392395810,11060,11080,11080,11060,151
20241209,093700,390725680,11080,11090,11090,11080,3
20241209,093600,390692430,11090,11100,11100,11090,110
20241209,093500,389472500,11110,11110,11110,11110,1
20241209,093400,389461390,11110,11120,11120,11100,378
20241209,093300,385262660,11110,11100,11110,11100,232
20241209,093200,382685290,11080,11070,11100,11070,431
20241209,093100,377908380,11060,11060,11060,11040,231
20241209,093000,375355750,11060,11060,11060,11060,661
20241209,092900,368045090,11050,11060,11060,11050,315
20241209,092800,364563260,11060,11050,11060,11030,516
20241209,092700,358868350,11050,11060,11060,11040,288
20241209,092600,355686470,11070,11040,11070,11040,459
20241209,092500,350616140,11040,11070,11070,11040,145
20241209,092400,349013860,11070,11110,11110,11070,4973
20241209,092300,293855180,11120,11140,11140,11120,1103
20241209,092200,281586890,11130,11150,11160,11120,1383
20241209,092100,266192910,11140,11140,11140,11140,24
20241209,092000,265925550,11140,11140,11170,11140,347
20241209,091900,262058440,11150,11110,11150,11110,73
20241209,091800,261246350,11090,11070,11090,11060,1542
20241209,091700,244177780,11060,11070,11070,11060,51
20241209,091600,243613670,11060,11110,11110,11040,3097
20241209,091500,209324750,11110,11110,11110,11110,0
20241209,091400,209324750,11110,11150,11150,11110,324
20241209,091300,205716710,11170,11180,11190,11150,768
20241209,091200,197123670,11190,11150,11220,11150,319
20241209,091100,193560950,11130,11070,11140,11070,5131
20241209,091000,136682380,11080,11150,11150,11070,2258
20241209,090900,111592880,11180,11170,11200,11150,570
20241209,090800,105221580,11160,11150,11220,11150,446
20241209,090700,100234560,11150,11140,11190,11140,1261
20241209,090600,86165170,11150,11160,11230,11140,1108
20241209,090500,73806680,11170,11220,11290,11170,981
20241209,090400,62813130,11220,11220,11220,11190,413
20241209,090300,58187130,11220,11300,11320,11210,1373
20241209,090200,42734100,11390,11390,11440,11300,1185
20241209,090100,29282410,11450,11420,11490,11380,1133
20241209,090000,16347860,11480,11530,11530,11420,1419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204100 1534605930 11250 11250 11250 11250 1539
3 20241209 204000 1534605930 11250 11250 11250 11250 0
4 20241209 203900 1534605930 11250 11250 11250 11250 0
5 20241209 203800 1534605930 11250 11250 11250 11250 0
6 20241209 203700 1534605930 11250 11250 11250 11250 0
7 20241209 203600 1534605930 11250 11250 11250 11250 0
8 20241209 203500 1534605930 11250 11250 11250 11250 0
9 20241209 203400 1534605930 11250 11250 11250 11250 0
10 20241209 203300 1534605930 11250 11250 11250 11250 0
11 20241209 203200 1534605930 11250 11250 11250 11250 0
12 20241209 203100 1534605930 11250 11250 11250 11250 0
13 20241209 203000 1534605930 11250 11250 11250 11250 0
14 20241209 202900 1534605930 11250 11250 11250 11250 0
15 20241209 202800 1534605930 11250 11250 11250 11250 0
16 20241209 202700 1534605930 11250 11250 11250 11250 0
17 20241209 202600 1534605930 11250 11250 11250 11250 0
18 20241209 202500 1534605930 11250 11250 11250 11250 0
19 20241209 202400 1534605930 11250 11250 11250 11250 0
20 20241209 202300 1534605930 11250 11250 11250 11250 0
21 20241209 202200 1534605930 11250 11250 11250 11250 0
22 20241209 202100 1534605930 11250 11250 11250 11250 0
23 20241209 202000 1534605930 11250 11250 11250 11250 0
24 20241209 201900 1534605930 11250 11250 11250 11250 0
25 20241209 201800 1534605930 11250 11250 11250 11250 0
26 20241209 201700 1534605930 11250 11250 11250 11250 0
27 20241209 201600 1534605930 11250 11250 11250 11250 0
28 20241209 201500 1534605930 11250 11250 11250 11250 0
29 20241209 201400 1534605930 11250 11250 11250 11250 0
30 20241209 201300 1534605930 11250 11250 11250 11250 0
31 20241209 201200 1534605930 11250 11250 11250 11250 0
32 20241209 201100 1534605930 11250 11250 11250 11250 1539
33 20241209 201000 1534605930 11250 11250 11250 11250 0
34 20241209 200900 1534605930 11250 11250 11250 11250 0
35 20241209 200800 1534605930 11250 11250 11250 11250 0
36 20241209 200700 1534605930 11250 11250 11250 11250 0
37 20241209 200600 1534605930 11250 11250 11250 11250 0
38 20241209 200500 1534605930 11250 11250 11250 11250 0
39 20241209 200400 1534605930 11250 11250 11250 11250 0
40 20241209 200300 1534605930 11250 11250 11250 11250 0
41 20241209 200200 1534605930 11250 11250 11250 11250 0
42 20241209 200100 1534605930 11250 11250 11250 11250 0
43 20241209 200000 1534605930 11250 11250 11250 11250 0
44 20241209 195900 1534605930 11250 11250 11250 11250 0
45 20241209 195800 1534605930 11250 11250 11250 11250 0
46 20241209 195700 1534605930 11250 11250 11250 11250 0
47 20241209 195600 1534605930 11250 11250 11250 11250 0
48 20241209 195500 1534605930 11250 11250 11250 11250 0
49 20241209 195400 1534605930 11250 11250 11250 11250 0
50 20241209 195300 1534605930 11250 11250 11250 11250 0
51 20241209 195200 1534605930 11250 11250 11250 11250 0
52 20241209 195100 1534605930 11250 11250 11250 11250 0
53 20241209 195000 1534605930 11250 11250 11250 11250 0
54 20241209 194900 1534605930 11250 11250 11250 11250 0
55 20241209 194800 1534605930 11250 11250 11250 11250 0
56 20241209 194700 1534605930 11250 11250 11250 11250 0
57 20241209 194600 1534605930 11250 11250 11250 11250 0
58 20241209 194500 1534605930 11250 11250 11250 11250 0
59 20241209 194400 1534605930 11250 11250 11250 11250 0
60 20241209 194300 1534605930 11250 11250 11250 11250 0
61 20241209 194200 1534605930 11250 11250 11250 11250 0
62 20241209 194100 1534605930 11250 11250 11250 11250 1539
63 20241209 194000 1534605930 11250 11250 11250 11250 0
64 20241209 193900 1534605930 11250 11250 11250 11250 0
65 20241209 193800 1534605930 11250 11250 11250 11250 0
66 20241209 193700 1534605930 11250 11250 11250 11250 0
67 20241209 193600 1534605930 11250 11250 11250 11250 0
68 20241209 193500 1534605930 11250 11250 11250 11250 0
69 20241209 193400 1534605930 11250 11250 11250 11250 0
70 20241209 193300 1534605930 11250 11250 11250 11250 0
71 20241209 193200 1534605930 11250 11250 11250 11250 0
72 20241209 193100 1534605930 11250 11250 11250 11250 0
73 20241209 193000 1534605930 11250 11250 11250 11250 0
74 20241209 192900 1534605930 11250 11250 11250 11250 0
75 20241209 192800 1534605930 11250 11250 11250 11250 0
76 20241209 192700 1534605930 11250 11250 11250 11250 0
77 20241209 192600 1534605930 11250 11250 11250 11250 0
78 20241209 192500 1534605930 11250 11250 11250 11250 0
79 20241209 192400 1534605930 11250 11250 11250 11250 0
80 20241209 192300 1534605930 11250 11250 11250 11250 0
81 20241209 192200 1534605930 11250 11250 11250 11250 0
82 20241209 192100 1534605930 11250 11250 11250 11250 0
83 20241209 192000 1534605930 11250 11250 11250 11250 0
84 20241209 191900 1534605930 11250 11250 11250 11250 0
85 20241209 191800 1534605930 11250 11250 11250 11250 0
86 20241209 191700 1534605930 11250 11250 11250 11250 0
87 20241209 191600 1534605930 11250 11250 11250 11250 0
88 20241209 191500 1534605930 11250 11250 11250 11250 0
89 20241209 191400 1534605930 11250 11250 11250 11250 0
90 20241209 191300 1534605930 11250 11250 11250 11250 0
91 20241209 191200 1534605930 11250 11250 11250 11250 0
92 20241209 191100 1534605930 11250 11250 11250 11250 1539
93 20241209 191000 1534605930 11250 11250 11250 11250 0
94 20241209 190900 1534605930 11250 11250 11250 11250 0
95 20241209 190800 1534605930 11250 11250 11250 11250 0
96 20241209 190700 1534605930 11250 11250 11250 11250 0
97 20241209 190600 1534605930 11250 11250 11250 11250 0
98 20241209 190500 1534605930 11250 11250 11250 11250 0
99 20241209 190400 1534605930 11250 11250 11250 11250 0
100 20241209 190300 1534605930 11250 11250 11250 11250 0
101 20241209 190200 1534605930 11250 11250 11250 11250 0
102 20241209 190100 1534605930 11250 11250 11250 11250 0
103 20241209 190000 1534605930 11250 11250 11250 11250 0
104 20241209 185900 1534605930 11250 11250 11250 11250 0
105 20241209 185800 1534605930 11250 11250 11250 11250 0
106 20241209 185700 1534605930 11250 11250 11250 11250 0
107 20241209 185600 1534605930 11250 11250 11250 11250 0
108 20241209 185500 1534605930 11250 11250 11250 11250 0
109 20241209 185400 1534605930 11250 11250 11250 11250 0
110 20241209 185300 1534605930 11250 11250 11250 11250 0
111 20241209 185200 1534605930 11250 11250 11250 11250 0
112 20241209 185100 1534605930 11250 11250 11250 11250 0
113 20241209 185000 1534605930 11250 11250 11250 11250 0
114 20241209 184900 1534605930 11250 11250 11250 11250 0
115 20241209 184800 1534605930 11250 11250 11250 11250 0
116 20241209 184700 1534605930 11250 11250 11250 11250 0
117 20241209 184600 1534605930 11250 11250 11250 11250 0
118 20241209 184500 1534605930 11250 11250 11250 11250 0
119 20241209 184400 1534605930 11250 11250 11250 11250 0
120 20241209 184300 1534605930 11250 11250 11250 11250 0
121 20241209 184200 1534605930 11250 11250 11250 11250 0
122 20241209 184100 1534605930 11250 11250 11250 11250 1539
123 20241209 184000 1534605930 11250 11250 11250 11250 0
124 20241209 183900 1534605930 11250 11250 11250 11250 0
125 20241209 183800 1534605930 11250 11250 11250 11250 0
126 20241209 183700 1534605930 11250 11250 11250 11250 0
127 20241209 183600 1534605930 11250 11250 11250 11250 0
128 20241209 183500 1534605930 11250 11250 11250 11250 0
129 20241209 183400 1534605930 11250 11250 11250 11250 0
130 20241209 183300 1534605930 11250 11250 11250 11250 0
131 20241209 183200 1534605930 11250 11250 11250 11250 0
132 20241209 183100 1534605930 11250 11250 11250 11250 0
133 20241209 183000 1534605930 11250 11250 11250 11250 0
134 20241209 182900 1534605930 11250 11250 11250 11250 0
135 20241209 182800 1534605930 11250 11250 11250 11250 0
136 20241209 182700 1534605930 11250 11250 11250 11250 0
137 20241209 182600 1534605930 11250 11250 11250 11250 0
138 20241209 182500 1534605930 11250 11250 11250 11250 0
139 20241209 182400 1534605930 11250 11250 11250 11250 0
140 20241209 182300 1534605930 11250 11250 11250 11250 0
141 20241209 182200 1534605930 11250 11250 11250 11250 0
142 20241209 182100 1534605930 11250 11250 11250 11250 0
143 20241209 182000 1534605930 11250 11250 11250 11250 0
144 20241209 181900 1534605930 11250 11250 11250 11250 0
145 20241209 181800 1534605930 11250 11250 11250 11250 0
146 20241209 181700 1534605930 11250 11250 11250 11250 0
147 20241209 181600 1534605930 11250 11250 11250 11250 0
148 20241209 181500 1534605930 11250 11250 11250 11250 0
149 20241209 181400 1534605930 11250 11250 11250 11250 0
150 20241209 181300 1534605930 11250 11250 11250 11250 0
151 20241209 181200 1534605930 11250 11250 11250 11250 0
152 20241209 181100 1534605930 11250 11250 11250 11250 1539
153 20241209 181000 1534605930 11250 11250 11250 11250 0
154 20241209 180900 1534605930 11250 11250 11250 11250 0
155 20241209 180800 1534605930 11250 11250 11250 11250 0
156 20241209 180700 1534605930 11250 11250 11250 11250 0
157 20241209 180600 1534605930 11250 11250 11250 11250 0
158 20241209 180500 1534605930 11250 11250 11250 11250 0
159 20241209 180400 1534605930 11250 11250 11250 11250 0
160 20241209 180300 1534605930 11250 11250 11250 11250 0
161 20241209 180200 1534605930 11250 11250 11250 11250 0
162 20241209 180100 1534605930 11250 11250 11250 11250 0
163 20241209 180000 1534605930 11250 11250 11250 11250 0
164 20241209 175900 1534605930 11250 11250 11250 11250 0
165 20241209 175800 1534605930 11250 11250 11250 11250 0
166 20241209 175700 1534605930 11250 11250 11250 11250 0
167 20241209 175600 1534605930 11250 11250 11250 11250 0
168 20241209 175500 1534605930 11250 11250 11250 11250 0
169 20241209 175400 1534605930 11250 11250 11250 11250 0
170 20241209 175300 1534605930 11250 11250 11250 11250 0
171 20241209 175200 1534605930 11250 11250 11250 11250 0
172 20241209 175100 1534605930 11250 11250 11250 11250 0
173 20241209 175000 1534605930 11250 11250 11250 11250 0
174 20241209 174900 1534605930 11250 11250 11250 11250 0
175 20241209 174800 1534605930 11250 11250 11250 11250 0
176 20241209 174700 1534605930 11250 11250 11250 11250 0
177 20241209 174600 1534605930 11250 11250 11250 11250 0
178 20241209 174500 1534605930 11250 11250 11250 11250 0
179 20241209 174400 1534605930 11250 11250 11250 11250 0
180 20241209 174300 1534605930 11250 11250 11250 11250 0
181 20241209 174200 1534605930 11250 11250 11250 11250 0
182 20241209 174100 1534605930 11250 11250 11250 11250 1539
183 20241209 174000 1534605930 11250 11250 11250 11250 0
184 20241209 173900 1534605930 11250 11250 11250 11250 0
185 20241209 173800 1534605930 11250 11250 11250 11250 0
186 20241209 173700 1534605930 11250 11250 11250 11250 0
187 20241209 173600 1534605930 11250 11250 11250 11250 0
188 20241209 173500 1534605930 11250 11250 11250 11250 0
189 20241209 173400 1534605930 11250 11250 11250 11250 0
190 20241209 173300 1534605930 11250 11250 11250 11250 0
191 20241209 173200 1534605930 11250 11250 11250 11250 0
192 20241209 173100 1534605930 11250 11250 11250 11250 0
193 20241209 173000 1534605930 11250 11250 11250 11250 0
194 20241209 172900 1534605930 11250 11250 11250 11250 0
195 20241209 172800 1534605930 11250 11250 11250 11250 0
196 20241209 172700 1534605930 11250 11250 11250 11250 0
197 20241209 172600 1534605930 11250 11250 11250 11250 0
198 20241209 172500 1534605930 11250 11250 11250 11250 0
199 20241209 172400 1534605930 11250 11250 11250 11250 0
200 20241209 172300 1534605930 11250 11250 11250 11250 0
201 20241209 172200 1534605930 11250 11250 11250 11250 0
202 20241209 172100 1534605930 11250 11250 11250 11250 0
203 20241209 172000 1534605930 11250 11250 11250 11250 0
204 20241209 171900 1534605930 11250 11250 11250 11250 0
205 20241209 171800 1534605930 11250 11250 11250 11250 0
206 20241209 171700 1534605930 11250 11250 11250 11250 0
207 20241209 171600 1534605930 11250 11250 11250 11250 0
208 20241209 171500 1534605930 11250 11250 11250 11250 0
209 20241209 171400 1534605930 11250 11250 11250 11250 0
210 20241209 171300 1534605930 11250 11250 11250 11250 0
211 20241209 171200 1534605930 11250 11250 11250 11250 0
212 20241209 171100 1534605930 11250 11250 11250 11250 1539
213 20241209 171000 1534605930 11250 11250 11250 11250 0
214 20241209 170900 1534605930 11250 11250 11250 11250 0
215 20241209 170800 1534605930 11250 11250 11250 11250 0
216 20241209 170700 1534605930 11250 11250 11250 11250 0
217 20241209 170600 1534605930 11250 11250 11250 11250 0
218 20241209 170500 1534605930 11250 11250 11250 11250 0
219 20241209 170400 1534605930 11250 11250 11250 11250 0
220 20241209 170300 1534605930 11250 11250 11250 11250 0
221 20241209 170200 1534605930 11250 11250 11250 11250 0
222 20241209 170100 1534605930 11250 11250 11250 11250 0
223 20241209 170000 1534605930 11250 11250 11250 11250 0
224 20241209 165900 1534605930 11250 11250 11250 11250 0
225 20241209 165800 1534605930 11250 11250 11250 11250 0
226 20241209 165700 1534605930 11250 11250 11250 11250 0
227 20241209 165600 1534605930 11250 11250 11250 11250 0
228 20241209 165500 1534605930 11250 11250 11250 11250 0
229 20241209 165400 1534605930 11250 11250 11250 11250 0
230 20241209 165300 1534605930 11250 11250 11250 11250 0
231 20241209 165200 1534605930 11250 11250 11250 11250 0
232 20241209 165100 1534605930 11250 11250 11250 11250 0
233 20241209 165000 1534605930 11250 11250 11250 11250 0
234 20241209 164900 1534605930 11250 11250 11250 11250 0
235 20241209 164800 1534605930 11250 11250 11250 11250 0
236 20241209 164700 1534605930 11250 11250 11250 11250 0
237 20241209 164600 1534605930 11250 11250 11250 11250 0
238 20241209 164500 1534605930 11250 11250 11250 11250 0
239 20241209 164400 1534605930 11250 11250 11250 11250 0
240 20241209 164300 1534605930 11250 11250 11250 11250 0
241 20241209 164200 1534605930 11250 11250 11250 11250 0
242 20241209 164100 1534605930 11250 11250 11250 11250 1539
243 20241209 164000 1534605930 11250 11250 11250 11250 0
244 20241209 163900 1534605930 11250 11250 11250 11250 0
245 20241209 163800 1534605930 11250 11250 11250 11250 0
246 20241209 163700 1534605930 11250 11250 11250 11250 0
247 20241209 163600 1534605930 11250 11250 11250 11250 0
248 20241209 163500 1534605930 11250 11250 11250 11250 0
249 20241209 163400 1534605930 11250 11250 11250 11250 0
250 20241209 163300 1534605930 11250 11250 11250 11250 0
251 20241209 163200 1534605930 11250 11250 11250 11250 0
252 20241209 163100 1534605930 11250 11250 11250 11250 0
253 20241209 163000 1534605930 11250 11250 11250 11250 0
254 20241209 162900 1534605930 11250 11250 11250 11250 0
255 20241209 162800 1534605930 11250 11250 11250 11250 0
256 20241209 162700 1534605930 11250 11250 11250 11250 0
257 20241209 162600 1534605930 11250 11250 11250 11250 0
258 20241209 162500 1534605930 11250 11250 11250 11250 0
259 20241209 162400 1534605930 11250 11250 11250 11250 0
260 20241209 162300 1534605930 11250 11250 11250 11250 0
261 20241209 162200 1534605930 11250 11250 11250 11250 0
262 20241209 162100 1534605930 11250 11250 11250 11250 0
263 20241209 162000 1534605930 11250 11250 11250 11250 0
264 20241209 161900 1534605930 11250 11250 11250 11250 0
265 20241209 161800 1534605930 11250 11250 11250 11250 0
266 20241209 161700 1534605930 11250 11250 11250 11250 0
267 20241209 161600 1534605930 11250 11250 11250 11250 0
268 20241209 161500 1534605930 11250 11250 11250 11250 0
269 20241209 161400 1534605930 11250 11250 11250 11250 0
270 20241209 161300 1534605930 11250 11250 11250 11250 0
271 20241209 161200 1534605930 11250 11250 11250 11250 0
272 20241209 161100 1534605930 11250 11250 11250 11250 1539
273 20241209 161000 1534605930 11250 11250 11250 11250 0
274 20241209 160900 1534605930 11250 11250 11250 11250 0
275 20241209 160800 1534605930 11250 11250 11250 11250 0
276 20241209 160700 1534605930 11250 11250 11250 11250 0
277 20241209 160600 1534605930 11250 11250 11250 11250 0
278 20241209 160500 1534605930 11250 11250 11250 11250 0
279 20241209 160400 1534605930 11250 11250 11250 11250 0
280 20241209 160300 1534605930 11250 11250 11250 11250 0
281 20241209 160200 1534605930 11250 11250 11250 11250 0
282 20241209 160100 1534605930 11250 11250 11250 11250 0
283 20241209 160000 1534605930 11250 11250 11250 11250 0
284 20241209 155900 1534605930 11250 11250 11250 11250 0
285 20241209 155800 1534605930 11250 11250 11250 11250 0
286 20241209 155700 1534605930 11250 11250 11250 11250 0
287 20241209 155600 1534605930 11250 11250 11250 11250 0
288 20241209 155500 1534605930 11250 11250 11250 11250 0
289 20241209 155400 1534605930 11250 11250 11250 11250 0
290 20241209 155300 1534605930 11250 11250 11250 11250 0
291 20241209 155200 1534605930 11250 11250 11250 11250 0
292 20241209 155100 1534605930 11250 11250 11250 11250 0
293 20241209 155000 1534605930 11250 11250 11250 11250 0
294 20241209 154900 1534605930 11250 11250 11250 11250 0
295 20241209 154800 1534605930 11250 11250 11250 11250 0
296 20241209 154700 1534605930 11250 11250 11250 11250 0
297 20241209 154600 1534605930 11250 11250 11250 11250 0
298 20241209 154500 1534605930 11250 11250 11250 11250 0
299 20241209 154400 1534605930 11250 11250 11250 11250 0
300 20241209 154300 1534605930 11250 11250 11250 11250 0
301 20241209 154200 1534605930 11250 11250 11250 11250 0
302 20241209 154100 1534605930 11250 11250 11250 11250 1539
303 20241209 154000 1534605930 11250 11250 11250 11250 0
304 20241209 153900 1534605930 11250 11250 11250 11250 0
305 20241209 153800 1534605930 11250 11250 11250 11250 0
306 20241209 153700 1534605930 11250 11250 11250 11250 0
307 20241209 153600 1534605930 11250 11250 11250 11250 0
308 20241209 153500 1534605930 11250 11250 11250 11250 0
309 20241209 153400 1534605930 11250 11250 11250 11250 0
310 20241209 153300 1534605930 11250 11250 11250 11250 0
311 20241209 153200 1534605930 11250 11250 11250 11250 0
312 20241209 153100 1534605930 11250 11250 11250 11250 0
313 20241209 153000 1534605930 11250 11250 11250 11250 1539
314 20241209 152900 1517292180 11250 11250 11250 11250 0
315 20241209 152800 1517292180 11250 11250 11250 11250 0
316 20241209 152700 1517292180 11250 11250 11250 11250 0
317 20241209 152600 1517292180 11250 11250 11250 11250 0
318 20241209 152500 1517292180 11250 11250 11250 11250 0
319 20241209 152400 1517292180 11250 11250 11250 11250 0
320 20241209 152300 1517292180 11250 11250 11250 11250 0
321 20241209 152200 1517292180 11250 11250 11250 11250 0
322 20241209 152100 1517292180 11250 11250 11250 11250 0
323 20241209 152000 1517292180 11250 11250 11250 11250 0
324 20241209 151900 1517292180 11250 11170 11250 11110 2153
325 20241209 151800 1493083190 11240 11180 11250 11170 2395
326 20241209 151700 1466196970 11150 11160 11250 11120 3471
327 20241209 151600 1427359830 11160 11070 11170 11070 1897
328 20241209 151500 1406258140 11060 11040 11070 11030 484
329 20241209 151400 1400912540 11050 11070 11070 11040 580
330 20241209 151300 1394506670 11070 11060 11070 11040 815
331 20241209 151200 1385497540 11050 11070 11080 11050 479
332 20241209 151100 1380199760 11060 11070 11080 11050 472
333 20241209 151000 1374980400 11070 11080 11080 11060 838
334 20241209 150900 1365699770 11080 11070 11090 11070 499
335 20241209 150800 1360174440 11070 11090 11090 11060 510
336 20241209 150700 1354527260 11090 11090 11100 11070 404
337 20241209 150600 1350052910 11090 11090 11120 11070 2191
338 20241209 150500 1325757720 11090 11090 11100 11080 223
339 20241209 150400 1323285500 11090 11100 11120 11070 518
340 20241209 150300 1317537350 11100 11090 11110 11070 1373
341 20241209 150200 1302307810 11090 11120 11120 11090 419
342 20241209 150100 1297657010 11130 11110 11140 11100 569
343 20241209 150000 1291327590 11080 11100 11120 11070 787
344 20241209 145900 1282601220 11080 11110 11110 11080 376
345 20241209 145800 1278430330 11110 11110 11140 11080 397
346 20241209 145700 1274020690 11110 11080 11110 11080 500
347 20241209 145600 1268476630 11080 11120 11120 11080 431
348 20241209 145500 1263699340 11120 11140 11150 11110 648
349 20241209 145400 1256482320 11130 11110 11130 11100 562
350 20241209 145300 1250238060 11130 11110 11130 11100 186
351 20241209 145200 1248171740 11090 11110 11110 11080 1126
352 20241209 145100 1235677950 11090 11090 11110 11090 405
353 20241209 145000 1231185660 11090 11100 11110 11090 984
354 20241209 144900 1220263250 11090 11100 11100 11090 433
355 20241209 144800 1215459970 11100 11100 11110 11100 531
356 20241209 144700 1209565770 11100 11120 11120 11100 2119
357 20241209 144600 1186024840 11120 11170 11170 11120 12321
358 20241209 144500 1048475330 11170 11170 11170 11170 532
359 20241209 144400 1042532890 11170 11170 11170 11170 518
360 20241209 144300 1036746830 11170 11170 11180 11170 408
361 20241209 144200 1032189440 11180 11180 11180 11180 703
362 20241209 144100 1024329900 11180 11200 11200 11180 372
363 20241209 144000 1020168980 11200 11190 11200 11180 869
364 20241209 143900 1010442010 11190 11190 11190 11190 501
365 20241209 143800 1004835820 11190 11190 11190 11190 353
366 20241209 143700 1000885750 11190 11210 11210 11190 1011
367 20241209 143600 989560930 11210 11220 11220 11210 516
368 20241209 143500 983773060 11230 11230 11230 11230 92
369 20241209 143400 982739900 11230 11230 11230 11230 180
370 20241209 143300 980718500 11230 11230 11230 11230 1
371 20241209 143200 980707270 11230 11230 11230 11230 39
372 20241209 143100 980269300 11240 11240 11240 11240 51
373 20241209 143000 979696060 11240 11250 11250 11240 25
374 20241209 142900 979415040 11220 11190 11250 11190 1256
375 20241209 142800 965319330 11190 11190 11190 11170 174
376 20241209 142700 963373590 11190 11170 11190 11170 115
377 20241209 142600 962086780 11170 11190 11190 11170 776
378 20241209 142500 953412650 11190 11190 11190 11190 7
379 20241209 142400 953334320 11190 11190 11190 11190 3
380 20241209 142300 953300750 11190 11180 11190 11180 565
381 20241209 142200 946980670 11150 11150 11150 11150 10
382 20241209 142100 946869170 11150 11190 11190 11150 234
383 20241209 142000 944254670 11190 11190 11190 11190 123
384 20241209 141900 942878300 11200 11200 11200 11200 0
385 20241209 141800 942878300 11200 11190 11200 11190 117
386 20241209 141700 941568930 11200 11190 11200 11190 143
387 20241209 141600 939968360 11190 11190 11190 11190 0
388 20241209 141500 939968360 11190 11190 11190 11190 40
389 20241209 141400 939520760 11170 11170 11170 11170 20
390 20241209 141300 939297360 11200 11200 11200 11200 156
391 20241209 141200 937550160 11200 11200 11200 11200 19
392 20241209 141100 937337360 11200 11200 11210 11200 40
393 20241209 141000 936889270 11200 11200 11200 11200 12
394 20241209 140900 936754870 11210 11210 11210 11210 0
395 20241209 140800 936754870 11210 11150 11210 11150 215
396 20241209 140700 934351930 11160 11210 11210 11160 868
397 20241209 140600 924622620 11210 11220 11220 11210 872
398 20241209 140500 914840310 11220 11220 11220 11220 24
399 20241209 140400 914571030 11230 11230 11230 11230 1
400 20241209 140300 914559800 11220 11220 11220 11220 124
401 20241209 140200 913168520 11220 11220 11220 11220 102
402 20241209 140100 912024080 11220 11220 11220 11220 20
403 20241209 140000 911799680 11230 11230 11230 11230 30
404 20241209 135900 911462780 11230 11230 11230 11230 92
405 20241209 135800 910429620 11230 11230 11230 11230 20
406 20241209 135700 910205020 11230 11230 11230 11230 99
407 20241209 135600 909093250 11230 11230 11230 11230 21
408 20241209 135500 908857420 11230 11230 11230 11230 1
409 20241209 135400 908846190 11230 11230 11230 11230 0
410 20241209 135300 908846190 11230 11230 11230 11230 40
411 20241209 135200 908396990 11230 11240 11240 11230 558
412 20241209 135100 902129650 11240 11240 11240 11240 0
413 20241209 135000 902129650 11240 11240 11240 11240 10
414 20241209 134900 902017250 11240 11240 11240 11240 39
415 20241209 134800 901578890 11240 11230 11240 11230 253
416 20241209 134700 898736510 11230 11240 11240 11230 486
417 20241209 134600 893278380 11250 11230 11250 11230 94
418 20241209 134500 892221810 11240 11240 11250 11240 88
419 20241209 134400 891232610 11240 11250 11250 11240 1919
420 20241209 134300 869653160 11260 11260 11260 11260 3
421 20241209 134200 869619380 11270 11260 11270 11260 76
422 20241209 134100 868763570 11260 11260 11260 11260 0
423 20241209 134000 868763570 11260 11260 11260 11260 0
424 20241209 133900 868763570 11260 11260 11260 11260 172
425 20241209 133800 866826850 11270 11260 11270 11260 160
426 20241209 133700 865025060 11260 11270 11300 11260 1093
427 20241209 133600 852713030 11260 11260 11260 11260 0
428 20241209 133500 852713030 11260 11220 11260 11220 330
429 20241209 133400 849002950 11220 11170 11220 11160 3181
430 20241209 133300 813351470 11200 11160 11220 11160 3942
431 20241209 133200 769242090 11150 11150 11150 11150 0
432 20241209 133100 769242090 11150 11150 11150 11150 0
433 20241209 133000 769242090 11150 11150 11150 11150 0
434 20241209 132900 769242090 11150 11150 11150 11150 38
435 20241209 132800 768818390 11150 11150 11150 11150 1
436 20241209 132700 768807240 11150 11150 11150 11150 0
437 20241209 132600 768807240 11150 11150 11150 11150 0
438 20241209 132500 768807240 11150 11150 11150 11150 0
439 20241209 132400 768807240 11150 11150 11150 11150 86
440 20241209 132300 767848340 11160 11160 11160 11160 0
441 20241209 132200 767848340 11160 11160 11160 11160 15
442 20241209 132100 767680940 11160 11160 11160 11160 0
443 20241209 132000 767680940 11160 11160 11160 11160 1
444 20241209 131900 767669780 11150 11150 11150 11150 0
445 20241209 131800 767669780 11150 11150 11150 11150 1
446 20241209 131700 767658630 11150 11150 11150 11150 202
447 20241209 131600 765406330 11150 11150 11150 11150 364
448 20241209 131500 761347730 11150 11150 11150 11150 37
449 20241209 131400 760935180 11140 11140 11140 11140 10
450 20241209 131300 760823780 11140 11140 11140 11140 0
451 20241209 131200 760823780 11140 11140 11140 11140 217
452 20241209 131100 758406400 11130 11140 11140 11130 245
453 20241209 131000 755677250 11150 11150 11150 11150 0
454 20241209 130900 755677250 11150 11150 11150 11150 0
455 20241209 130800 755677250 11150 11150 11150 11150 1
456 20241209 130700 755666100 11140 11140 11140 11140 0
457 20241209 130600 755666100 11140 11140 11140 11140 184
458 20241209 130500 753616340 11130 11130 11130 11130 0
459 20241209 130400 753616340 11130 11130 11130 11130 38
460 20241209 130300 753193400 11140 11130 11140 11130 91
461 20241209 130200 752179840 11140 11130 11140 11130 191
462 20241209 130100 750053490 11130 11130 11140 11130 97
463 20241209 130000 748973530 11130 11140 11140 11120 1080
464 20241209 125900 736953500 11140 11180 11190 11130 2168
465 20241209 125800 712778790 11190 11180 11190 11180 14
466 20241209 125700 712622140 11190 11180 11190 11180 88
467 20241209 125600 711637580 11170 11180 11190 11170 104
468 20241209 125500 710474270 11190 11190 11190 11190 0
469 20241209 125400 710474270 11190 11180 11190 11180 73
470 20241209 125300 709657610 11180 11170 11190 11170 229
471 20241209 125200 707097440 11160 11170 11180 11160 363
472 20241209 125100 703041370 11170 11170 11170 11170 10
473 20241209 125000 702929670 11170 11160 11170 11160 2
474 20241209 124900 702907340 11160 11160 11160 11160 1
475 20241209 124800 702896180 11160 11170 11170 11160 82
476 20241209 124700 701980340 11180 11180 11180 11180 155
477 20241209 124600 700247440 11190 11190 11190 11190 77
478 20241209 124500 699385810 11180 11200 11200 11170 164
479 20241209 124400 697552870 11210 11210 11210 11210 0
480 20241209 124300 697552870 11210 11200 11210 11200 345
481 20241209 124200 693687860 11200 11200 11200 11200 0
482 20241209 124100 693687860 11200 11200 11200 11200 176
483 20241209 124000 691716660 11200 11200 11200 11200 1
484 20241209 123900 691705460 11190 11180 11190 11170 424
485 20241209 123800 686966220 11190 11190 11190 11190 4
486 20241209 123700 686921460 11190 11190 11190 11190 152
487 20241209 123600 685220580 11190 11180 11190 11180 155
488 20241209 123500 683487140 11180 11180 11180 11180 0
489 20241209 123400 683487140 11180 11190 11190 11180 225
490 20241209 123300 680969400 11190 11190 11190 11190 0
491 20241209 123200 680969400 11190 11190 11190 11190 0
492 20241209 123100 680969400 11190 11190 11190 11190 0
493 20241209 123000 680969400 11190 11200 11200 11190 9
494 20241209 122900 680868610 11190 11190 11190 11190 16
495 20241209 122800 680689570 11190 11190 11190 11190 23
496 20241209 122700 680432200 11200 11180 11200 11180 74
497 20241209 122600 679603710 11180 11180 11180 11180 1
498 20241209 122500 679592530 11180 11180 11180 11180 0
499 20241209 122400 679592530 11180 11180 11180 11180 15
500 20241209 122300 679424830 11190 11190 11190 11190 19
501 20241209 122200 679212220 11200 11200 11200 11200 0
502 20241209 122100 679212220 11200 11200 11200 11200 0
503 20241209 122000 679212220 11200 11200 11200 11200 8
504 20241209 121900 679122620 11200 11200 11200 11180 84
505 20241209 121800 678182070 11200 11210 11210 11200 188
506 20241209 121700 676075530 11210 11220 11220 11210 67
507 20241209 121600 675324410 11220 11230 11230 11220 33
508 20241209 121500 674954140 11230 11230 11230 11230 0
509 20241209 121400 674954140 11230 11240 11240 11230 100
510 20241209 121300 673830930 11240 11250 11250 11240 59
511 20241209 121200 673167350 11250 11240 11270 11240 871
512 20241209 121100 663370590 11240 11240 11240 11240 10
513 20241209 121000 663258190 11240 11240 11240 11240 0
514 20241209 120900 663258190 11240 11240 11240 11240 3
515 20241209 120800 663224470 11240 11240 11240 11240 36
516 20241209 120700 662819830 11240 11240 11240 11240 1
517 20241209 120600 662808590 11230 11230 11230 11230 1
518 20241209 120500 662797360 11230 11230 11230 11230 1
519 20241209 120400 662786130 11230 11210 11230 11210 105
520 20241209 120300 661607730 11200 11200 11200 11200 59
521 20241209 120200 660946930 11200 11200 11200 11200 0
522 20241209 120100 660946930 11200 11210 11210 11200 58
523 20241209 120000 660296760 11230 11200 11230 11200 84
524 20241209 115900 659353870 11200 11210 11210 11200 13
525 20241209 115800 659208260 11230 11220 11230 11220 339
526 20241209 115700 655403320 11210 11210 11210 11210 1
527 20241209 115600 655392110 11210 11210 11210 11210 0
528 20241209 115500 655392110 11210 11210 11220 11210 55
529 20241209 115400 654775270 11220 11220 11220 11220 0
530 20241209 115300 654775270 11220 11210 11220 11190 334
531 20241209 115200 651031100 11220 11220 11220 11220 0
532 20241209 115100 651031100 11220 11220 11220 11220 74
533 20241209 115000 650200820 11220 11220 11220 11220 14
534 20241209 114900 650043740 11220 11220 11220 11220 2
535 20241209 114800 650021300 11220 11210 11220 11210 75
536 20241209 114700 649179810 11210 11210 11210 11210 0
537 20241209 114600 649179810 11210 11210 11210 11210 0
538 20241209 114500 649179810 11210 11210 11210 11210 0
539 20241209 114400 649179810 11210 11190 11240 11190 165
540 20241209 114300 647328280 11200 11190 11200 11190 74
541 20241209 114200 646499500 11190 11190 11190 11190 73
542 20241209 114100 645682630 11180 11200 11200 11180 349
543 20241209 114000 641778770 11200 11200 11200 11200 20
544 20241209 113900 641554770 11200 11200 11200 11200 75
545 20241209 113800 640714770 11220 11190 11220 11190 205
546 20241209 113700 638418690 11190 11190 11190 11190 0
547 20241209 113600 638418690 11190 11200 11200 11190 15
548 20241209 113500 638250700 11200 11170 11240 11170 462
549 20241209 113400 633080530 11170 11150 11210 11140 2230
550 20241209 113300 608145410 11150 11150 11150 11150 81
551 20241209 113200 607242260 11150 11150 11150 11150 30
552 20241209 113100 606907760 11150 11160 11160 11150 99
553 20241209 113000 605803000 11160 11130 11160 11130 678
554 20241209 112900 598247870 11140 11140 11140 11140 195
555 20241209 112800 596075570 11140 11130 11140 11130 191
556 20241209 112700 593948190 11120 11120 11120 11120 0
557 20241209 112600 593948190 11120 11120 11120 11120 53
558 20241209 112500 593358830 11120 11120 11120 11120 5
559 20241209 112400 593303230 11120 11130 11130 11110 393
560 20241209 112300 588934940 11130 11130 11140 11130 60
561 20241209 112200 588267040 11130 11130 11130 11110 48
562 20241209 112100 587733520 11120 11140 11140 11120 144
563 20241209 112000 586130860 11140 11150 11150 11140 31
564 20241209 111900 585785420 11150 11160 11160 11130 846
565 20241209 111800 576357840 11160 11140 11160 11140 519
566 20241209 111700 570571180 11130 11130 11130 11130 1
567 20241209 111600 570560050 11140 11140 11140 11140 0
568 20241209 111500 570560050 11140 11140 11140 11140 29
569 20241209 111400 570236990 11130 11130 11140 11130 1048
570 20241209 111300 558572390 11130 11120 11130 11120 87
571 20241209 111200 557604090 11120 11120 11120 11120 316
572 20241209 111100 554090170 11130 11130 11130 11130 48
573 20241209 111000 553555930 11130 11140 11140 11130 210
574 20241209 110900 551216580 11140 11130 11140 11130 65
575 20241209 110800 550492490 11130 11130 11140 11130 13
576 20241209 110700 550347700 11130 11130 11130 11130 151
577 20241209 110600 548667070 11130 11130 11130 11130 0
578 20241209 110500 548667070 11130 11130 11130 11130 0
579 20241209 110400 548667070 11130 11130 11130 11130 58
580 20241209 110300 548021530 11130 11130 11130 11130 38
581 20241209 110200 547598590 11130 11130 11130 11130 25
582 20241209 110100 547320340 11130 11130 11130 11120 28
583 20241209 110000 547008710 11130 11140 11140 11110 950
584 20241209 105900 536438340 11130 11130 11130 11130 1
585 20241209 105800 536427210 11130 11130 11130 11130 16
586 20241209 105700 536249130 11130 11130 11130 11130 6
587 20241209 105600 536182350 11130 11130 11130 11130 47
588 20241209 105500 535659240 11130 11130 11130 11130 142
589 20241209 105400 534078780 11130 11130 11130 11130 3
590 20241209 105300 534045390 11130 11130 11140 11120 113
591 20241209 105200 532787900 11120 11130 11140 11120 316
592 20241209 105100 529273020 11130 11140 11140 11130 25
593 20241209 105000 528994750 11130 11130 11140 11120 304
594 20241209 104900 525612150 11140 11140 11140 11140 0
595 20241209 104800 525612150 11140 11140 11140 11140 0
596 20241209 104700 525612150 11140 11140 11140 11140 98
597 20241209 104600 524520430 11150 11150 11150 11150 5
598 20241209 104500 524464680 11140 11140 11140 11140 0
599 20241209 104400 524464680 11140 11140 11140 11130 401
600 20241209 104300 519997640 11140 11140 11140 11140 24
601 20241209 104200 519730280 11140 11150 11150 11120 502
602 20241209 104100 514147770 11160 11160 11160 11160 100
603 20241209 104000 513031770 11160 11160 11160 11160 0
604 20241209 103900 513031770 11160 11160 11160 11160 0
605 20241209 103800 513031770 11160 11160 11160 11160 0
606 20241209 103700 513031770 11160 11160 11160 11160 0
607 20241209 103600 513031770 11160 11160 11160 11160 80
608 20241209 103500 512138970 11160 11160 11160 11160 0
609 20241209 103400 512138970 11160 11160 11160 11130 103
610 20241209 103300 510991300 11160 11160 11160 11160 0
611 20241209 103200 510991300 11160 11160 11160 11160 0
612 20241209 103100 510991300 11160 11140 11160 11130 217
613 20241209 103000 508573060 11140 11160 11160 11140 275
614 20241209 102900 505509270 11180 11180 11180 11180 2
615 20241209 102800 505486910 11190 11190 11190 11190 0
616 20241209 102700 505486910 11190 11190 11190 11190 0
617 20241209 102600 505486910 11190 11190 11190 11190 0
618 20241209 102500 505486910 11190 11190 11190 11190 16
619 20241209 102400 505307870 11200 11160 11210 11160 238
620 20241209 102300 502645420 11160 11150 11170 11150 123
621 20241209 102200 501272860 11150 11140 11150 11120 177
622 20241209 102100 499299660 11150 11150 11150 11150 112
623 20241209 102000 498050860 11150 11140 11150 11140 48
624 20241209 101900 497515930 11140 11140 11140 11140 26
625 20241209 101800 497226290 11140 11140 11140 11140 9
626 20241209 101700 497126030 11140 11140 11150 11140 361
627 20241209 101600 493102290 11140 11140 11140 11140 0
628 20241209 101500 493102290 11140 11150 11150 11120 91
629 20241209 101400 492089550 11140 11150 11150 11140 30
630 20241209 101300 491755060 11150 11150 11150 11150 50
631 20241209 101200 491197560 11150 11150 11150 11140 276
632 20241209 101100 488122880 11140 11150 11150 11140 200
633 20241209 101000 485894780 11150 11170 11170 11140 2570
634 20241209 100900 457260360 11180 11180 11180 11180 0
635 20241209 100800 457260360 11180 11180 11180 11180 3
636 20241209 100700 457226820 11170 11170 11170 11170 1
637 20241209 100600 457215650 11180 11180 11180 11180 1
638 20241209 100500 457204470 11180 11170 11200 11170 139
639 20241209 100400 455648390 11170 11200 11200 11170 236
640 20241209 100300 453009160 11200 11250 11250 11190 1338
641 20241209 100200 438013360 11250 11240 11250 11230 118
642 20241209 100100 436686750 11260 11220 11260 11220 157
643 20241209 100000 434922310 11230 11230 11230 11220 23
644 20241209 095900 434664230 11230 11230 11230 11230 1
645 20241209 095800 434653000 11220 11220 11220 11220 0
646 20241209 095700 434653000 11220 11220 11220 11220 30
647 20241209 095600 434316400 11220 11220 11230 11220 90
648 20241209 095500 433306590 11220 11150 11220 11150 1010
649 20241209 095400 422017200 11140 11130 11140 11130 18
650 20241209 095300 421816850 11130 11130 11130 11130 0
651 20241209 095200 421816850 11130 11140 11140 11130 7
652 20241209 095100 421738910 11150 11160 11160 11150 3
653 20241209 095000 421705450 11170 11170 11170 11170 1
654 20241209 094900 421694280 11180 11180 11180 11180 1
655 20241209 094800 421683100 11180 11170 11200 11170 121
656 20241209 094700 420329710 11200 11190 11200 11190 5
657 20241209 094600 420273720 11200 11080 11200 11080 1647
658 20241209 094500 401942980 11080 11080 11080 11070 111
659 20241209 094400 400713200 11060 11060 11060 11040 208
660 20241209 094300 398415340 11070 11070 11070 11060 132
661 20241209 094200 396955110 11080 11070 11080 11070 133
662 20241209 094100 395482700 11070 11070 11070 11070 1
663 20241209 094000 395471630 11070 11070 11080 11060 126
664 20241209 093900 394077020 11070 11060 11070 11060 152
665 20241209 093800 392395810 11060 11080 11080 11060 151
666 20241209 093700 390725680 11080 11090 11090 11080 3
667 20241209 093600 390692430 11090 11100 11100 11090 110
668 20241209 093500 389472500 11110 11110 11110 11110 1
669 20241209 093400 389461390 11110 11120 11120 11100 378
670 20241209 093300 385262660 11110 11100 11110 11100 232
671 20241209 093200 382685290 11080 11070 11100 11070 431
672 20241209 093100 377908380 11060 11060 11060 11040 231
673 20241209 093000 375355750 11060 11060 11060 11060 661
674 20241209 092900 368045090 11050 11060 11060 11050 315
675 20241209 092800 364563260 11060 11050 11060 11030 516
676 20241209 092700 358868350 11050 11060 11060 11040 288
677 20241209 092600 355686470 11070 11040 11070 11040 459
678 20241209 092500 350616140 11040 11070 11070 11040 145
679 20241209 092400 349013860 11070 11110 11110 11070 4973
680 20241209 092300 293855180 11120 11140 11140 11120 1103
681 20241209 092200 281586890 11130 11150 11160 11120 1383
682 20241209 092100 266192910 11140 11140 11140 11140 24
683 20241209 092000 265925550 11140 11140 11170 11140 347
684 20241209 091900 262058440 11150 11110 11150 11110 73
685 20241209 091800 261246350 11090 11070 11090 11060 1542
686 20241209 091700 244177780 11060 11070 11070 11060 51
687 20241209 091600 243613670 11060 11110 11110 11040 3097
688 20241209 091500 209324750 11110 11110 11110 11110 0
689 20241209 091400 209324750 11110 11150 11150 11110 324
690 20241209 091300 205716710 11170 11180 11190 11150 768
691 20241209 091200 197123670 11190 11150 11220 11150 319
692 20241209 091100 193560950 11130 11070 11140 11070 5131
693 20241209 091000 136682380 11080 11150 11150 11070 2258
694 20241209 090900 111592880 11180 11170 11200 11150 570
695 20241209 090800 105221580 11160 11150 11220 11150 446
696 20241209 090700 100234560 11150 11140 11190 11140 1261
697 20241209 090600 86165170 11150 11160 11230 11140 1108
698 20241209 090500 73806680 11170 11220 11290 11170 981
699 20241209 090400 62813130 11220 11220 11220 11190 413
700 20241209 090300 58187130 11220 11300 11320 11210 1373
701 20241209 090200 42734100 11390 11390 11440 11300 1185
702 20241209 090100 29282410 11450 11420 11490 11380 1133
703 20241209 090000 16347860 11480 11530 11530 11420 1419