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

729
282880/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210700,1597153730,11650,11650,11650,11650,8296
20241209,210600,1597153730,11650,11650,11650,11650,0
20241209,210500,1597153730,11650,11650,11650,11650,0
20241209,210400,1597153730,11650,11650,11650,11650,0
20241209,210300,1597153730,11650,11650,11650,11650,0
20241209,210200,1597153730,11650,11650,11650,11650,0
20241209,210100,1597153730,11650,11650,11650,11650,0
20241209,210000,1597153730,11650,11650,11650,11650,0
20241209,205900,1597153730,11650,11650,11650,11650,0
20241209,205800,1597153730,11650,11650,11650,11650,0
20241209,205700,1597153730,11650,11650,11650,11650,0
20241209,205600,1597153730,11650,11650,11650,11650,0
20241209,205500,1597153730,11650,11650,11650,11650,0
20241209,205400,1597153730,11650,11650,11650,11650,0
20241209,205300,1597153730,11650,11650,11650,11650,0
20241209,205200,1597153730,11650,11650,11650,11650,0
20241209,205100,1597153730,11650,11650,11650,11650,0
20241209,205000,1597153730,11650,11650,11650,11650,0
20241209,204900,1597153730,11650,11650,11650,11650,0
20241209,204800,1597153730,11650,11650,11650,11650,0
20241209,204700,1597153730,11650,11650,11650,11650,0
20241209,204600,1597153730,11650,11650,11650,11650,0
20241209,204500,1597153730,11650,11650,11650,11650,0
20241209,204400,1597153730,11650,11650,11650,11650,0
20241209,204300,1597153730,11650,11650,11650,11650,0
20241209,204200,1597153730,11650,11650,11650,11650,0
20241209,204100,1597153730,11650,11650,11650,11650,0
20241209,204000,1597153730,11650,11650,11650,11650,0
20241209,203900,1597153730,11650,11650,11650,11650,0
20241209,203800,1597153730,11650,11650,11650,11650,0
20241209,203700,1597153730,11650,11650,11650,11650,8296
20241209,203600,1597153730,11650,11650,11650,11650,0
20241209,203500,1597153730,11650,11650,11650,11650,0
20241209,203400,1597153730,11650,11650,11650,11650,0
20241209,203300,1597153730,11650,11650,11650,11650,0
20241209,203200,1597153730,11650,11650,11650,11650,0
20241209,203100,1597153730,11650,11650,11650,11650,0
20241209,203000,1597153730,11650,11650,11650,11650,0
20241209,202900,1597153730,11650,11650,11650,11650,0
20241209,202800,1597153730,11650,11650,11650,11650,0
20241209,202700,1597153730,11650,11650,11650,11650,0
20241209,202600,1597153730,11650,11650,11650,11650,0
20241209,202500,1597153730,11650,11650,11650,11650,0
20241209,202400,1597153730,11650,11650,11650,11650,0
20241209,202300,1597153730,11650,11650,11650,11650,0
20241209,202200,1597153730,11650,11650,11650,11650,0
20241209,202100,1597153730,11650,11650,11650,11650,0
20241209,202000,1597153730,11650,11650,11650,11650,0
20241209,201900,1597153730,11650,11650,11650,11650,0
20241209,201800,1597153730,11650,11650,11650,11650,0
20241209,201700,1597153730,11650,11650,11650,11650,0
20241209,201600,1597153730,11650,11650,11650,11650,0
20241209,201500,1597153730,11650,11650,11650,11650,0
20241209,201400,1597153730,11650,11650,11650,11650,0
20241209,201300,1597153730,11650,11650,11650,11650,0
20241209,201200,1597153730,11650,11650,11650,11650,0
20241209,201100,1597153730,11650,11650,11650,11650,0
20241209,201000,1597153730,11650,11650,11650,11650,0
20241209,200900,1597153730,11650,11650,11650,11650,0
20241209,200800,1597153730,11650,11650,11650,11650,0
20241209,200700,1597153730,11650,11650,11650,11650,8296
20241209,200600,1597153730,11650,11650,11650,11650,0
20241209,200500,1597153730,11650,11650,11650,11650,0
20241209,200400,1597153730,11650,11650,11650,11650,0
20241209,200300,1597153730,11650,11650,11650,11650,0
20241209,200200,1597153730,11650,11650,11650,11650,0
20241209,200100,1597153730,11650,11650,11650,11650,0
20241209,200000,1597153730,11650,11650,11650,11650,0
20241209,195900,1597153730,11650,11650,11650,11650,0
20241209,195800,1597153730,11650,11650,11650,11650,0
20241209,195700,1597153730,11650,11650,11650,11650,0
20241209,195600,1597153730,11650,11650,11650,11650,0
20241209,195500,1597153730,11650,11650,11650,11650,0
20241209,195400,1597153730,11650,11650,11650,11650,0
20241209,195300,1597153730,11650,11650,11650,11650,0
20241209,195200,1597153730,11650,11650,11650,11650,0
20241209,195100,1597153730,11650,11650,11650,11650,0
20241209,195000,1597153730,11650,11650,11650,11650,0
20241209,194900,1597153730,11650,11650,11650,11650,0
20241209,194800,1597153730,11650,11650,11650,11650,0
20241209,194700,1597153730,11650,11650,11650,11650,0
20241209,194600,1597153730,11650,11650,11650,11650,0
20241209,194500,1597153730,11650,11650,11650,11650,0
20241209,194400,1597153730,11650,11650,11650,11650,0
20241209,194300,1597153730,11650,11650,11650,11650,0
20241209,194200,1597153730,11650,11650,11650,11650,0
20241209,194100,1597153730,11650,11650,11650,11650,0
20241209,194000,1597153730,11650,11650,11650,11650,0
20241209,193900,1597153730,11650,11650,11650,11650,0
20241209,193800,1597153730,11650,11650,11650,11650,0
20241209,193700,1597153730,11650,11650,11650,11650,8296
20241209,193600,1597153730,11650,11650,11650,11650,0
20241209,193500,1597153730,11650,11650,11650,11650,0
20241209,193400,1597153730,11650,11650,11650,11650,0
20241209,193300,1597153730,11650,11650,11650,11650,0
20241209,193200,1597153730,11650,11650,11650,11650,0
20241209,193100,1597153730,11650,11650,11650,11650,0
20241209,193000,1597153730,11650,11650,11650,11650,0
20241209,192900,1597153730,11650,11650,11650,11650,0
20241209,192800,1597153730,11650,11650,11650,11650,0
20241209,192700,1597153730,11650,11650,11650,11650,0
20241209,192600,1597153730,11650,11650,11650,11650,0
20241209,192500,1597153730,11650,11650,11650,11650,0
20241209,192400,1597153730,11650,11650,11650,11650,0
20241209,192300,1597153730,11650,11650,11650,11650,0
20241209,192200,1597153730,11650,11650,11650,11650,0
20241209,192100,1597153730,11650,11650,11650,11650,0
20241209,192000,1597153730,11650,11650,11650,11650,0
20241209,191900,1597153730,11650,11650,11650,11650,0
20241209,191800,1597153730,11650,11650,11650,11650,0
20241209,191700,1597153730,11650,11650,11650,11650,0
20241209,191600,1597153730,11650,11650,11650,11650,0
20241209,191500,1597153730,11650,11650,11650,11650,0
20241209,191400,1597153730,11650,11650,11650,11650,0
20241209,191300,1597153730,11650,11650,11650,11650,0
20241209,191200,1597153730,11650,11650,11650,11650,0
20241209,191100,1597153730,11650,11650,11650,11650,0
20241209,191000,1597153730,11650,11650,11650,11650,0
20241209,190900,1597153730,11650,11650,11650,11650,0
20241209,190800,1597153730,11650,11650,11650,11650,0
20241209,190700,1597153730,11650,11650,11650,11650,8296
20241209,190600,1597153730,11650,11650,11650,11650,0
20241209,190500,1597153730,11650,11650,11650,11650,0
20241209,190400,1597153730,11650,11650,11650,11650,0
20241209,190300,1597153730,11650,11650,11650,11650,0
20241209,190200,1597153730,11650,11650,11650,11650,0
20241209,190100,1597153730,11650,11650,11650,11650,0
20241209,190000,1597153730,11650,11650,11650,11650,0
20241209,185900,1597153730,11650,11650,11650,11650,0
20241209,185800,1597153730,11650,11650,11650,11650,0
20241209,185700,1597153730,11650,11650,11650,11650,0
20241209,185600,1597153730,11650,11650,11650,11650,0
20241209,185500,1597153730,11650,11650,11650,11650,0
20241209,185400,1597153730,11650,11650,11650,11650,0
20241209,185300,1597153730,11650,11650,11650,11650,0
20241209,185200,1597153730,11650,11650,11650,11650,0
20241209,185100,1597153730,11650,11650,11650,11650,0
20241209,185000,1597153730,11650,11650,11650,11650,0
20241209,184900,1597153730,11650,11650,11650,11650,0
20241209,184800,1597153730,11650,11650,11650,11650,0
20241209,184700,1597153730,11650,11650,11650,11650,0
20241209,184600,1597153730,11650,11650,11650,11650,0
20241209,184500,1597153730,11650,11650,11650,11650,0
20241209,184400,1597153730,11650,11650,11650,11650,0
20241209,184300,1597153730,11650,11650,11650,11650,0
20241209,184200,1597153730,11650,11650,11650,11650,0
20241209,184100,1597153730,11650,11650,11650,11650,0
20241209,184000,1597153730,11650,11650,11650,11650,0
20241209,183900,1597153730,11650,11650,11650,11650,0
20241209,183800,1597153730,11650,11650,11650,11650,0
20241209,183700,1597153730,11650,11650,11650,11650,8296
20241209,183600,1597153730,11650,11650,11650,11650,0
20241209,183500,1597153730,11650,11650,11650,11650,0
20241209,183400,1597153730,11650,11650,11650,11650,0
20241209,183300,1597153730,11650,11650,11650,11650,0
20241209,183200,1597153730,11650,11650,11650,11650,0
20241209,183100,1597153730,11650,11650,11650,11650,0
20241209,183000,1597153730,11650,11650,11650,11650,0
20241209,182900,1597153730,11650,11650,11650,11650,0
20241209,182800,1597153730,11650,11650,11650,11650,0
20241209,182700,1597153730,11650,11650,11650,11650,0
20241209,182600,1597153730,11650,11650,11650,11650,0
20241209,182500,1597153730,11650,11650,11650,11650,0
20241209,182400,1597153730,11650,11650,11650,11650,0
20241209,182300,1597153730,11650,11650,11650,11650,0
20241209,182200,1597153730,11650,11650,11650,11650,0
20241209,182100,1597153730,11650,11650,11650,11650,0
20241209,182000,1597153730,11650,11650,11650,11650,0
20241209,181900,1597153730,11650,11650,11650,11650,0
20241209,181800,1597153730,11650,11650,11650,11650,0
20241209,181700,1597153730,11650,11650,11650,11650,0
20241209,181600,1597153730,11650,11650,11650,11650,0
20241209,181500,1597153730,11650,11650,11650,11650,0
20241209,181400,1597153730,11650,11650,11650,11650,0
20241209,181300,1597153730,11650,11650,11650,11650,0
20241209,181200,1597153730,11650,11650,11650,11650,0
20241209,181100,1597153730,11650,11650,11650,11650,0
20241209,181000,1597153730,11650,11650,11650,11650,0
20241209,180900,1597153730,11650,11650,11650,11650,0
20241209,180800,1597153730,11650,11650,11650,11650,0
20241209,180700,1597153730,11650,11650,11650,11650,8296
20241209,180600,1597153730,11650,11650,11650,11650,0
20241209,180500,1597153730,11650,11650,11650,11650,0
20241209,180400,1597153730,11650,11650,11650,11650,0
20241209,180300,1597153730,11650,11650,11650,11650,0
20241209,180200,1597153730,11650,11650,11650,11650,0
20241209,180100,1597153730,11650,11650,11650,11650,0
20241209,180000,1597153730,11650,11650,11650,11650,0
20241209,175900,1597153730,11650,11650,11650,11650,0
20241209,175800,1597153730,11650,11650,11650,11650,0
20241209,175700,1597153730,11650,11650,11650,11650,0
20241209,175600,1597153730,11650,11650,11650,11650,0
20241209,175500,1597153730,11650,11650,11650,11650,0
20241209,175400,1597153730,11650,11650,11650,11650,0
20241209,175300,1597153730,11650,11650,11650,11650,0
20241209,175200,1597153730,11650,11650,11650,11650,0
20241209,175100,1597153730,11650,11650,11650,11650,0
20241209,175000,1597153730,11650,11650,11650,11650,0
20241209,174900,1597153730,11650,11650,11650,11650,0
20241209,174800,1597153730,11650,11650,11650,11650,0
20241209,174700,1597153730,11650,11650,11650,11650,0
20241209,174600,1597153730,11650,11650,11650,11650,0
20241209,174500,1597153730,11650,11650,11650,11650,0
20241209,174400,1597153730,11650,11650,11650,11650,0
20241209,174300,1597153730,11650,11650,11650,11650,0
20241209,174200,1597153730,11650,11650,11650,11650,0
20241209,174100,1597153730,11650,11650,11650,11650,0
20241209,174000,1597153730,11650,11650,11650,11650,0
20241209,173900,1597153730,11650,11650,11650,11650,0
20241209,173800,1597153730,11650,11650,11650,11650,0
20241209,173700,1597153730,11650,11650,11650,11650,8296
20241209,173600,1597153730,11650,11650,11650,11650,0
20241209,173500,1597153730,11650,11650,11650,11650,0
20241209,173400,1597153730,11650,11650,11650,11650,0
20241209,173300,1597153730,11650,11650,11650,11650,0
20241209,173200,1597153730,11650,11650,11650,11650,0
20241209,173100,1597153730,11650,11650,11650,11650,0
20241209,173000,1597153730,11650,11650,11650,11650,0
20241209,172900,1597153730,11650,11650,11650,11650,0
20241209,172800,1597153730,11650,11650,11650,11650,0
20241209,172700,1597153730,11650,11650,11650,11650,0
20241209,172600,1597153730,11650,11650,11650,11650,0
20241209,172500,1597153730,11650,11650,11650,11650,0
20241209,172400,1597153730,11650,11650,11650,11650,0
20241209,172300,1597153730,11650,11650,11650,11650,0
20241209,172200,1597153730,11650,11650,11650,11650,0
20241209,172100,1597153730,11650,11650,11650,11650,0
20241209,172000,1597153730,11650,11650,11650,11650,0
20241209,171900,1597153730,11650,11650,11650,11650,0
20241209,171800,1597153730,11650,11650,11650,11650,0
20241209,171700,1597153730,11650,11650,11650,11650,0
20241209,171600,1597153730,11650,11650,11650,11650,0
20241209,171500,1597153730,11650,11650,11650,11650,0
20241209,171400,1597153730,11650,11650,11650,11650,0
20241209,171300,1597153730,11650,11650,11650,11650,0
20241209,171200,1597153730,11650,11650,11650,11650,0
20241209,171100,1597153730,11650,11650,11650,11650,0
20241209,171000,1597153730,11650,11650,11650,11650,0
20241209,170900,1597153730,11650,11650,11650,11650,0
20241209,170800,1597153730,11650,11650,11650,11650,0
20241209,170700,1597153730,11650,11650,11650,11650,8296
20241209,170600,1597153730,11650,11650,11650,11650,0
20241209,170500,1597153730,11650,11650,11650,11650,0
20241209,170400,1597153730,11650,11650,11650,11650,0
20241209,170300,1597153730,11650,11650,11650,11650,0
20241209,170200,1597153730,11650,11650,11650,11650,0
20241209,170100,1597153730,11650,11650,11650,11650,0
20241209,170000,1597153730,11650,11650,11650,11650,0
20241209,165900,1597153730,11650,11650,11650,11650,0
20241209,165800,1597153730,11650,11650,11650,11650,0
20241209,165700,1597153730,11650,11650,11650,11650,0
20241209,165600,1597153730,11650,11650,11650,11650,0
20241209,165500,1597153730,11650,11650,11650,11650,0
20241209,165400,1597153730,11650,11650,11650,11650,0
20241209,165300,1597153730,11650,11650,11650,11650,0
20241209,165200,1597153730,11650,11650,11650,11650,0
20241209,165100,1597153730,11650,11650,11650,11650,0
20241209,165000,1597153730,11650,11650,11650,11650,0
20241209,164900,1597153730,11650,11650,11650,11650,0
20241209,164800,1597153730,11650,11650,11650,11650,0
20241209,164700,1597153730,11650,11650,11650,11650,0
20241209,164600,1597153730,11650,11650,11650,11650,0
20241209,164500,1597153730,11650,11650,11650,11650,0
20241209,164400,1597153730,11650,11650,11650,11650,0
20241209,164300,1597153730,11650,11650,11650,11650,0
20241209,164200,1597153730,11650,11650,11650,11650,0
20241209,164100,1597153730,11650,11650,11650,11650,0
20241209,164000,1597153730,11650,11650,11650,11650,0
20241209,163900,1597153730,11650,11650,11650,11650,0
20241209,163800,1597153730,11650,11650,11650,11650,0
20241209,163700,1597153730,11650,11650,11650,11650,8296
20241209,163600,1597153730,11650,11650,11650,11650,0
20241209,163500,1597153730,11650,11650,11650,11650,0
20241209,163400,1597153730,11650,11650,11650,11650,0
20241209,163300,1597153730,11650,11650,11650,11650,0
20241209,163200,1597153730,11650,11650,11650,11650,0
20241209,163100,1597153730,11650,11650,11650,11650,0
20241209,163000,1597153730,11650,11650,11650,11650,0
20241209,162900,1597153730,11650,11650,11650,11650,0
20241209,162800,1597153730,11650,11650,11650,11650,0
20241209,162700,1597153730,11650,11650,11650,11650,0
20241209,162600,1597153730,11650,11650,11650,11650,0
20241209,162500,1597153730,11650,11650,11650,11650,0
20241209,162400,1597153730,11650,11650,11650,11650,0
20241209,162300,1597153730,11650,11650,11650,11650,0
20241209,162200,1597153730,11650,11650,11650,11650,0
20241209,162100,1597153730,11650,11650,11650,11650,0
20241209,162000,1597153730,11650,11650,11650,11650,0
20241209,161900,1597153730,11650,11650,11650,11650,0
20241209,161800,1597153730,11650,11650,11650,11650,0
20241209,161700,1597153730,11650,11650,11650,11650,0
20241209,161600,1597153730,11650,11650,11650,11650,0
20241209,161500,1597153730,11650,11650,11650,11650,0
20241209,161400,1597153730,11650,11650,11650,11650,0
20241209,161300,1597153730,11650,11650,11650,11650,0
20241209,161200,1597153730,11650,11650,11650,11650,0
20241209,161100,1597153730,11650,11650,11650,11650,0
20241209,161000,1597153730,11650,11650,11650,11650,0
20241209,160900,1597153730,11650,11650,11650,11650,0
20241209,160800,1597153730,11650,11650,11650,11650,0
20241209,160700,1597153730,11650,11650,11650,11650,8296
20241209,160600,1597153730,11650,11650,11650,11650,0
20241209,160500,1597153730,11650,11650,11650,11650,0
20241209,160400,1597153730,11650,11650,11650,11650,0
20241209,160300,1597153730,11650,11650,11650,11650,0
20241209,160200,1597153730,11650,11650,11650,11650,0
20241209,160100,1597153730,11650,11650,11650,11650,0
20241209,160000,1597153730,11650,11650,11650,11650,0
20241209,155900,1597153730,11650,11650,11650,11650,0
20241209,155800,1597153730,11650,11650,11650,11650,0
20241209,155700,1597153730,11650,11650,11650,11650,0
20241209,155600,1597153730,11650,11650,11650,11650,0
20241209,155500,1597153730,11650,11650,11650,11650,0
20241209,155400,1597153730,11650,11650,11650,11650,0
20241209,155300,1597153730,11650,11650,11650,11650,0
20241209,155200,1597153730,11650,11650,11650,11650,0
20241209,155100,1597153730,11650,11650,11650,11650,0
20241209,155000,1597153730,11650,11650,11650,11650,0
20241209,154900,1597153730,11650,11650,11650,11650,0
20241209,154800,1597153730,11650,11650,11650,11650,0
20241209,154700,1597153730,11650,11650,11650,11650,0
20241209,154600,1597153730,11650,11650,11650,11650,0
20241209,154500,1597153730,11650,11650,11650,11650,0
20241209,154400,1597153730,11650,11650,11650,11650,0
20241209,154300,1597153730,11650,11650,11650,11650,0
20241209,154200,1597153730,11650,11650,11650,11650,0
20241209,154100,1597153730,11650,11650,11650,11650,0
20241209,154000,1597153730,11650,11650,11650,11650,0
20241209,153900,1597153730,11650,11650,11650,11650,0
20241209,153800,1597153730,11650,11650,11650,11650,0
20241209,153700,1597153730,11650,11650,11650,11650,8296
20241209,153600,1597153730,11650,11650,11650,11650,0
20241209,153500,1597153730,11650,11650,11650,11650,0
20241209,153400,1597153730,11650,11650,11650,11650,0
20241209,153300,1597153730,11650,11650,11650,11650,0
20241209,153200,1597153730,11650,11650,11650,11650,0
20241209,153100,1597153730,11650,11650,11650,11650,0
20241209,153000,1597153730,11650,11650,11650,11650,8296
20241209,152900,1500505330,11660,11660,11660,11660,0
20241209,152800,1500505330,11660,11660,11660,11660,0
20241209,152700,1500505330,11660,11660,11660,11660,0
20241209,152600,1500505330,11660,11660,11660,11660,0
20241209,152500,1500505330,11660,11660,11660,11660,0
20241209,152400,1500505330,11660,11660,11660,11660,0
20241209,152300,1500505330,11660,11660,11660,11660,0
20241209,152200,1500505330,11660,11660,11660,11660,0
20241209,152100,1500505330,11660,11660,11660,11660,0
20241209,152000,1500505330,11660,11660,11660,11660,0
20241209,151900,1500505330,11660,11690,11690,11660,1379
20241209,151800,1484402880,11710,11700,11710,11700,232
20241209,151700,1481686540,11700,11680,11700,11680,640
20241209,151600,1474204510,11680,11660,11680,11660,207
20241209,151500,1471787290,11660,11680,11680,11660,1657
20241209,151400,1452456730,11680,11680,11700,11680,341
20241209,151300,1448468150,11680,11680,11680,11660,159
20241209,151200,1446612910,11670,11680,11680,11670,50
20241209,151100,1446029160,11660,11710,11710,11660,3885
20241209,151000,1400639540,11700,11730,11730,11700,528
20241209,150900,1394456880,11720,11720,11720,11720,10
20241209,150800,1394339680,11730,11750,11750,11730,1198
20241209,150700,1380274310,11750,11750,11750,11740,57
20241209,150600,1379604570,11750,11740,11750,11740,30
20241209,150500,1379252120,11740,11740,11740,11740,135
20241209,150400,1377667220,11740,11730,11740,11730,456
20241209,150300,1372317640,11730,11780,11780,11730,157
20241209,150200,1370475980,11720,11750,11800,11720,154
20241209,150100,1368666210,11800,11800,11800,11800,0
20241209,150000,1368666210,11800,11740,11800,11740,615
20241209,145900,1361416170,11750,11730,11750,11730,137
20241209,145800,1359807680,11730,11730,11730,11690,152
20241209,145700,1358028280,11710,11730,11730,11710,1449
20241209,145600,1341060370,11730,11700,11730,11700,247
20241209,145500,1338169060,11710,11710,11710,11710,77
20241209,145400,1337267390,11730,11700,11740,11700,1276
20241209,145300,1322331180,11700,11700,11700,11700,16
20241209,145200,1322143980,11730,11710,11730,11700,24
20241209,145100,1321862990,11710,11740,11740,11710,122
20241209,145000,1320431900,11730,11700,11730,11700,562
20241209,144900,1313844620,11700,11690,11700,11690,35
20241209,144800,1313435130,11700,11700,11700,11700,25
20241209,144700,1313142630,11700,11700,11700,11700,106
20241209,144600,1311902430,11700,11700,11730,11700,5
20241209,144500,1311843840,11700,11700,11700,11700,100
20241209,144400,1310673840,11700,11700,11700,11700,247
20241209,144300,1307783940,11700,11700,11700,11700,110
20241209,144200,1306496940,11700,11720,11720,11700,500
20241209,144100,1300646730,11720,11710,11720,11700,1173
20241209,144000,1286917790,11700,11720,11720,11700,1303
20241209,143900,1271667710,11720,11720,11720,11720,737
20241209,143800,1263030070,11730,11730,11730,11720,32
20241209,143700,1262654730,11730,11730,11730,11730,21
20241209,143600,1262408400,11730,11740,11740,11730,212
20241209,143500,1259921600,11730,11730,11740,11730,237
20241209,143400,1257141280,11730,11730,11730,11730,2
20241209,143300,1257117820,11710,11710,11730,11710,456
20241209,143200,1251777130,11720,11710,11720,11710,53
20241209,143100,1251156100,11710,11720,11720,11710,269
20241209,143000,1248003430,11720,11730,11730,11720,826
20241209,142900,1238314960,11740,11740,11740,11730,155
20241209,142800,1236495280,11740,11740,11740,11730,300
20241209,142700,1232974280,11730,11750,11750,11730,9
20241209,142600,1232868550,11750,11750,11750,11750,16
20241209,142500,1232680550,11730,11750,11750,11730,6
20241209,142400,1232610070,11750,11730,11750,11730,63
20241209,142300,1231869840,11730,11750,11750,11730,895
20241209,142200,1221363560,11750,11770,11770,11750,175
20241209,142100,1219306770,11770,11770,11770,11770,0
20241209,142000,1219306770,11770,11770,11770,11770,0
20241209,141900,1219306770,11770,11760,11770,11750,1076
20241209,141800,1206643170,11750,11750,11750,11750,0
20241209,141700,1206643170,11750,11750,11750,11750,1
20241209,141600,1206631420,11750,11750,11750,11750,0
20241209,141500,1206631420,11750,11750,11750,11750,93
20241209,141400,1205538670,11750,11750,11750,11740,159
20241209,141300,1203670430,11750,11740,11750,11740,61
20241209,141200,1202953860,11770,11750,11770,11750,588
20241209,141100,1196044840,11770,11750,11770,11750,5
20241209,141000,1195986010,11750,11750,11750,11750,0
20241209,140900,1195986010,11750,11750,11750,11750,1
20241209,140800,1195974260,11750,11750,11750,11750,0
20241209,140700,1195974260,11750,11750,11750,11750,352
20241209,140600,1191838260,11750,11750,11750,11750,1
20241209,140500,1191826510,11750,11750,11750,11750,0
20241209,140400,1191826510,11750,11740,11750,11740,311
20241209,140300,1188173170,11740,11750,11750,11740,2
20241209,140200,1188149680,11750,11750,11750,11750,185
20241209,140100,1185975930,11750,11750,11750,11750,336
20241209,140000,1182027930,11750,11750,11750,11750,0
20241209,135900,1182027930,11750,11750,11750,11750,1
20241209,135800,1182016180,11750,11750,11750,11750,1
20241209,135700,1182004430,11800,11800,11800,11800,53
20241209,135600,1181379030,11750,11750,11750,11750,50
20241209,135500,1180791530,11750,11800,11800,11750,92
20241209,135400,1179707730,11800,11810,11820,11760,589
20241209,135300,1172755290,11810,11760,11810,11760,319
20241209,135200,1168991950,11760,11760,11760,11760,0
20241209,135100,1168991950,11760,11760,11760,11760,0
20241209,135000,1168991950,11760,11760,11760,11760,516
20241209,134900,1162923790,11760,11760,11760,11760,259
20241209,134800,1159877950,11750,11750,11750,11750,216
20241209,134700,1157339950,11740,11740,11740,11740,259
20241209,134600,1154299290,11740,11740,11740,11740,100
20241209,134500,1153125290,11750,11760,11760,11750,459
20241209,134400,1147730660,11760,11760,11760,11760,9
20241209,134300,1147624820,11760,11760,11760,11760,16
20241209,134200,1147436660,11760,11760,11760,11760,1
20241209,134100,1147424900,11750,11750,11750,11750,0
20241209,134000,1147424900,11750,11750,11750,11750,0
20241209,133900,1147424900,11750,11770,11770,11750,195
20241209,133800,1145129770,11770,11770,11770,11770,10
20241209,133700,1145012070,11760,11760,11760,11760,0
20241209,133600,1145012070,11760,11760,11760,11760,1
20241209,133500,1145000310,11750,11750,11750,11750,16
20241209,133400,1144812310,11750,11750,11750,11750,1
20241209,133300,1144800560,11750,11750,11750,11750,72
20241209,133200,1143954560,11750,11760,11760,11750,1200
20241209,133100,1129853870,11760,11790,11790,11750,143
20241209,133000,1128170550,11750,11750,11750,11750,0
20241209,132900,1128170550,11750,11750,11750,11750,0
20241209,132800,1128170550,11750,11790,11790,11750,448
20241209,132700,1122888670,11730,11740,11740,11730,25
20241209,132600,1122595410,11740,11790,11790,11740,67
20241209,132500,1121808320,11790,11790,11790,11790,0
20241209,132400,1121808320,11790,11790,11790,11790,2
20241209,132300,1121784740,11750,11750,11750,11750,60
20241209,132200,1121079740,11750,11770,11770,11750,55
20241209,132100,1120433080,11770,11770,11770,11770,0
20241209,132000,1120433080,11770,11790,11790,11770,586
20241209,131900,1113524160,11790,11750,11790,11750,869
20241209,131800,1103295250,11750,11750,11750,11750,121
20241209,131700,1101873500,11780,11780,11780,11780,410
20241209,131600,1097043700,11770,11770,11770,11770,118
20241209,131500,1095654840,11730,11730,11730,11730,65
20241209,131400,1094892390,11740,11760,11760,11740,484
20241209,131300,1089200830,11740,11740,11740,11740,5
20241209,131200,1089142130,11740,11770,11790,11740,499
20241209,131100,1083265480,11770,11760,11770,11760,228
20241209,131000,1080583630,11730,11720,11730,11720,349
20241209,130900,1076489870,11730,11740,11740,11730,206
20241209,130800,1074073480,11730,11730,11730,11730,0
20241209,130700,1074073480,11730,11730,11730,11730,5
20241209,130600,1074014830,11740,11740,11740,11740,340
20241209,130500,1070023230,11740,11740,11740,11740,14
20241209,130400,1069858870,11740,11750,11750,11740,1001
20241209,130300,1058106930,11760,11760,11760,11740,157
20241209,130200,1056260810,11740,11740,11740,11740,41
20241209,130100,1055779470,11740,11740,11740,11740,10
20241209,130000,1055662070,11740,11740,11740,11740,0
20241209,125900,1055662070,11740,11740,11740,11730,60
20241209,125800,1054957680,11740,11740,11740,11740,1843
20241209,125700,1033320860,11740,11740,11740,11740,125
20241209,125600,1031853360,11740,11780,11780,11740,2751
20241209,125500,999511500,11780,11780,11780,11780,0
20241209,125400,999511500,11780,11790,11790,11780,510
20241209,125300,993503690,11780,11790,11790,11780,619
20241209,125200,986205690,11800,11800,11800,11800,21
20241209,125100,985957890,11850,11800,11850,11800,18
20241209,125000,985744940,11800,11800,11800,11800,424
20241209,124900,980741740,11800,11800,11800,11800,227
20241209,124800,978063140,11800,11830,11830,11800,37
20241209,124700,977625870,11850,11840,11850,11810,552
20241209,124600,971096470,11810,11810,11810,11810,1
20241209,124500,971084660,11810,11810,11810,11810,68
20241209,124400,970281580,11810,11810,11810,11810,188
20241209,124300,968061300,11810,11800,11810,11800,11
20241209,124200,967931490,11800,11810,11810,11800,61
20241209,124100,967211680,11850,11850,11850,11850,2
20241209,124000,967187980,11810,11840,11840,11800,1294
20241209,123900,951912760,11840,11840,11840,11840,1
20241209,123800,951900920,11800,11810,11810,11800,2620
20241209,123700,920979920,11800,11810,11810,11800,12
20241209,123600,920838300,11810,11810,11810,11810,159
20241209,123500,918960510,11810,11810,11810,11810,73
20241209,123400,918098380,11810,11820,11820,11810,1265
20241209,123300,903158140,11820,11830,11830,11820,7
20241209,123200,903075380,11860,11860,11860,11860,1
20241209,123100,903063520,11820,11820,11820,11820,0
20241209,123000,903063520,11820,11820,11820,11820,2
20241209,122900,903039880,11820,11820,11820,11820,0
20241209,122800,903039880,11820,11820,11820,11820,1
20241209,122700,903028060,11820,11820,11820,11820,1
20241209,122600,903016240,11820,11840,11840,11820,891
20241209,122500,892472020,11850,11850,11850,11850,155
20241209,122400,890635270,11850,11840,11850,11840,90
20241209,122300,889568870,11850,11850,11850,11850,0
20241209,122200,889568870,11850,11850,11850,11850,0
20241209,122100,889568870,11850,11850,11850,11850,629
20241209,122000,882115220,11850,11850,11850,11850,38
20241209,121900,881664920,11860,11860,11860,11860,0
20241209,121800,881664920,11860,11860,11860,11860,0
20241209,121700,881664920,11860,11860,11860,11860,0
20241209,121600,881664920,11860,11860,11860,11860,81
20241209,121500,880704260,11860,11860,11860,11860,79
20241209,121400,879767320,11860,11870,11870,11860,10
20241209,121300,879648710,11870,11870,11870,11870,4
20241209,121200,879601230,11860,11920,11920,11860,815
20241209,121100,869926930,11850,11850,11850,11850,100
20241209,121000,868741930,11850,11850,11850,11850,1
20241209,120900,868730080,11910,11910,11910,11910,0
20241209,120800,868730080,11910,11900,11910,11900,277
20241209,120700,865432720,11840,11840,11840,11840,0
20241209,120600,865432720,11840,11850,11850,11840,85
20241209,120500,864426310,11890,11890,11890,11890,60
20241209,120400,863712910,11890,11840,11890,11840,302
20241209,120300,860123230,11840,11840,11840,11840,7
20241209,120200,860040350,11820,11820,11820,11820,0
20241209,120100,860040350,11820,11820,11820,11820,0
20241209,120000,860040350,11820,11890,11890,11820,248
20241209,115900,857108410,11890,11890,11890,11890,0
20241209,115800,857108410,11890,11890,11890,11890,0
20241209,115700,857108410,11890,11840,11890,11830,188
20241209,115600,854874390,11830,11830,11830,11830,51
20241209,115500,854271060,11880,11880,11880,11880,1
20241209,115400,854259180,11880,11820,11880,11820,464
20241209,115300,848774640,11820,11850,11870,11810,805
20241209,115200,839254900,11840,11850,11850,11840,152
20241209,115100,837453730,11850,11850,11850,11850,0
20241209,115000,837453730,11850,11850,11850,11850,96
20241209,114900,836316130,11860,11860,11860,11860,0
20241209,114800,836316130,11860,11900,11900,11860,137
20241209,114700,834690160,11920,11920,11920,11920,10
20241209,114600,834570960,11920,11900,11920,11900,95
20241209,114500,833440320,11900,11900,11900,11900,0
20241209,114400,833440320,11900,11900,11900,11900,390
20241209,114300,828799320,11890,11890,11890,11890,1
20241209,114200,828787430,11890,11890,11890,11890,28
20241209,114100,828454510,11890,11890,11890,11890,556
20241209,114000,821843670,11890,11880,11890,11880,69
20241209,113900,821023310,11900,11900,11900,11900,0
20241209,113800,821023310,11900,11900,11900,11900,0
20241209,113700,821023310,11900,11900,11900,11900,0
20241209,113600,821023310,11900,11840,11900,11840,2
20241209,113500,820999570,11850,11850,11850,11850,44
20241209,113400,820478170,11850,11850,11850,11850,16
20241209,113300,820288570,11850,11850,11850,11850,1
20241209,113200,820276720,11900,11900,11900,11900,1
20241209,113100,820264820,11850,11850,11850,11850,0
20241209,113000,820264820,11850,11850,11850,11850,1
20241209,112900,820252970,11830,11850,11850,11830,68
20241209,112800,819447970,11900,11850,11900,11850,2
20241209,112700,819424220,11850,11850,11850,11840,246
20241209,112600,816510130,11850,11850,11850,11850,11
20241209,112500,816379780,11850,11850,11850,11850,0
20241209,112400,816379780,11850,11860,11860,11850,1245
20241209,112300,801621520,11860,11890,11890,11860,346
20241209,112200,797513090,11870,11870,11870,11870,0
20241209,112100,797513090,11870,11870,11870,11870,0
20241209,112000,797513090,11870,11880,11880,11870,30
20241209,111900,797156980,11860,11870,11870,11860,10
20241209,111800,797038330,11850,11920,11920,11850,174
20241209,111700,794975350,11920,11920,11920,11920,51
20241209,111600,794367430,11920,11920,11920,11920,481
20241209,111500,788633910,11920,11850,11920,11850,973
20241209,111400,777058570,11850,11870,11870,11850,408
20241209,111300,772215990,11860,11860,11870,11860,225
20241209,111200,769547440,11860,11870,11870,11860,351
20241209,111100,765382820,11870,11870,11870,11870,759
20241209,111000,756373490,11870,11890,11890,11870,331
20241209,110900,752441220,11900,11900,11900,11900,200
20241209,110800,750061220,11900,11940,11940,11900,180
20241209,110700,747918540,11940,11950,11950,11940,26
20241209,110600,747608090,11950,11970,11970,11950,9
20241209,110500,747500440,11950,11950,11950,11940,660
20241209,110400,739618100,11920,11920,11920,11920,1
20241209,110300,739606180,11920,11920,11920,11920,101
20241209,110200,738402260,11890,11920,11920,11890,7
20241209,110100,738318970,11870,11870,11870,11870,0
20241209,110000,738318970,11870,11870,11870,11870,93
20241209,105900,737215060,11870,11870,11870,11870,10
20241209,105800,737096360,11860,11860,11860,11860,20
20241209,105700,736859160,11850,11850,11850,11850,9
20241209,105600,736752510,11850,11870,11870,11850,1208
20241209,105500,722433310,11870,11870,11870,11870,402
20241209,105400,717661570,11890,11870,11890,11860,618
20241209,105300,710327810,11880,11900,11900,11880,714
20241209,105200,701836930,11900,11900,11900,11900,0
20241209,105100,701836930,11900,11940,11940,11900,809
20241209,105000,692205380,11930,11920,11930,11920,250
20241209,104900,689224830,11920,11920,11920,11920,100
20241209,104800,688032830,11920,11950,11950,11920,693
20241209,104700,679760140,11950,11960,11960,11950,260
20241209,104600,676653040,11960,11960,11960,11960,1
20241209,104500,676641080,11960,11960,11960,11960,0
20241209,104400,676641080,11960,11960,11960,11960,3
20241209,104300,676605200,11950,11950,11950,11950,128
20241209,104200,675075600,11950,11960,11960,11950,500
20241209,104100,669097600,11950,11950,11950,11950,0
20241209,104000,669097600,11950,11950,11960,11950,174
20241209,103900,667018270,11960,11950,11960,11950,16
20241209,103800,666826970,11950,11950,11950,11950,1
20241209,103700,666815020,11950,11950,11950,11950,40
20241209,103600,666337020,11950,11950,11950,11950,103
20241209,103500,665106170,12000,11950,12000,11950,29
20241209,103400,664758220,11940,11950,11950,11940,107
20241209,103300,663480160,11950,11960,12030,11950,171
20241209,103200,661435200,11950,11950,11950,11950,91
20241209,103100,660347750,12010,11940,12010,11940,909
20241209,103000,649440890,11950,11950,11950,11950,1
20241209,102900,649428940,11990,11990,11990,11990,1
20241209,102800,649416950,11990,11990,11990,11990,0
20241209,102700,649416950,11990,11990,11990,11990,703
20241209,102600,640987980,11990,11940,11990,11940,233
20241209,102500,638194360,11920,11920,11920,11920,0
20241209,102400,638194360,11920,11930,11930,11920,750
20241209,102300,629248860,11930,11930,11930,11930,322
20241209,102200,625407400,11930,11940,11940,11930,79
20241209,102100,624464780,12000,11950,12000,11950,14
20241209,102000,624296880,11930,11930,11940,11930,501
20241209,101900,618319940,11930,11970,12000,11930,377
20241209,101800,613821180,12010,12010,12010,12010,0
20241209,101700,613821180,12010,11990,12010,11990,3
20241209,101600,613785190,12000,12000,12000,12000,62
20241209,101500,613041190,12050,12050,12050,12050,0
20241209,101400,613041190,12050,12050,12050,12050,10
20241209,101300,612920690,12010,12010,12010,12010,1
20241209,101200,612908680,12050,12000,12050,12000,169
20241209,101100,610879130,12000,12000,12000,12000,0
20241209,101000,610879130,12000,12020,12020,12000,46
20241209,100900,610326240,12020,12020,12020,12020,2
20241209,100800,610302200,12020,12020,12020,12020,0
20241209,100700,610302200,12020,12020,12020,12020,0
20241209,100600,610302200,12020,12030,12060,12000,1030
20241209,100500,597921220,12060,12060,12060,12060,0
20241209,100400,597921220,12060,12070,12070,12020,799
20241209,100300,588316600,12070,12070,12070,12070,350
20241209,100200,584092100,12030,12030,12030,12030,32
20241209,100100,583707140,12030,12040,12040,12030,28
20241209,100000,583370290,12040,12070,12070,12040,23
20241209,095900,583092710,12020,12020,12020,12020,46
20241209,095800,582539790,12020,12000,12020,12000,64
20241209,095700,581771710,12000,12000,12000,12000,402
20241209,095600,576947710,12000,11940,12000,11940,787
20241209,095500,567542260,11940,11940,11940,11940,2
20241209,095400,567518380,11880,11890,11890,11880,284
20241209,095300,564144370,11920,11920,11920,11920,15
20241209,095200,563965570,11930,11930,11930,11930,100
20241209,095100,562772570,11940,11950,11950,11940,35
20241209,095000,562354630,11950,11950,11980,11950,566
20241209,094900,555584960,11970,11970,11970,11970,12
20241209,094800,555441320,11970,11930,11970,11930,55
20241209,094700,554783570,11930,11930,11930,11910,29
20241209,094600,554438000,11910,11920,11920,11860,306
20241209,094500,550793410,11920,11890,11920,11850,1168
20241209,094400,536942980,11920,11870,11920,11870,2
20241209,094300,536919190,11860,11920,11920,11860,554
20241209,094200,530326530,11920,11920,11920,11920,10
20241209,094100,530207330,11900,11920,11920,11900,76
20241209,094000,529302660,11900,11920,11920,11850,621
20241209,093900,521930010,11910,11910,11910,11910,55
20241209,093800,521274960,11910,11850,11910,11850,71
20241209,093700,520433430,11840,11890,11900,11840,114
20241209,093600,519077680,11900,11900,11900,11900,1
20241209,093500,519065780,11840,11890,11890,11840,549
20241209,093400,512538220,11920,11840,11920,11840,4745
20241209,093300,456126460,11840,11820,11840,11820,208
20241209,093200,453665500,11780,11760,11820,11760,1477
20241209,093100,436255080,11770,11760,11790,11760,1386
20241209,093000,419930150,11780,11780,11780,11780,31
20241209,092900,419564970,11760,11750,11810,11750,384
20241209,092800,415050770,11750,11770,11830,11750,1288
20241209,092700,399868670,11750,11810,11830,11750,2647
20241209,092600,368640640,11810,11840,11840,11810,2191
20241209,092500,342723720,11840,11840,11850,11840,327
20241209,092400,338852020,11900,11850,11900,11830,627
20241209,092300,331428290,11830,11950,11950,11830,3686
20241209,092200,287546120,11950,11930,11950,11930,7
20241209,092100,287462570,11930,11920,11930,11920,676
20241209,092000,279404620,11920,11950,11950,11910,1429
20241209,091900,262360080,11950,12030,12050,11950,2312
20241209,091800,234659120,12060,12060,12060,12060,11
20241209,091700,234526460,12060,12010,12060,12000,209
20241209,091600,232016780,12070,12010,12070,12010,1029
20241209,091500,219628070,12010,12040,12040,12000,332
20241209,091400,215642170,12040,12050,12050,12020,240
20241209,091300,212755750,12080,12050,12080,12030,29
20241209,091200,212406080,12080,11990,12080,11980,727
20241209,091100,203638440,12030,11970,12030,11970,605
20241209,091000,196375290,11970,11980,11990,11970,511
20241209,090900,190253850,11980,12020,12080,11980,913
20241209,090800,179292160,12000,12040,12050,12000,332
20241209,090700,175297570,12040,11980,12050,11980,708
20241209,090600,166808390,11980,12010,12080,11970,3459
20241209,090500,125300760,12020,12030,12030,12020,1050
20241209,090400,112677380,12030,12040,12100,12020,1664
20241209,090300,92649470,12040,12030,12040,12030,455
20241209,090200,87172570,12050,12120,12190,12030,3047
20241209,090100,50378070,12100,12120,12120,12090,1324
20241209,090000,34348090,12120,12370,12370,12100,2790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210700 1597153730 11650 11650 11650 11650 8296
3 20241209 210600 1597153730 11650 11650 11650 11650 0
4 20241209 210500 1597153730 11650 11650 11650 11650 0
5 20241209 210400 1597153730 11650 11650 11650 11650 0
6 20241209 210300 1597153730 11650 11650 11650 11650 0
7 20241209 210200 1597153730 11650 11650 11650 11650 0
8 20241209 210100 1597153730 11650 11650 11650 11650 0
9 20241209 210000 1597153730 11650 11650 11650 11650 0
10 20241209 205900 1597153730 11650 11650 11650 11650 0
11 20241209 205800 1597153730 11650 11650 11650 11650 0
12 20241209 205700 1597153730 11650 11650 11650 11650 0
13 20241209 205600 1597153730 11650 11650 11650 11650 0
14 20241209 205500 1597153730 11650 11650 11650 11650 0
15 20241209 205400 1597153730 11650 11650 11650 11650 0
16 20241209 205300 1597153730 11650 11650 11650 11650 0
17 20241209 205200 1597153730 11650 11650 11650 11650 0
18 20241209 205100 1597153730 11650 11650 11650 11650 0
19 20241209 205000 1597153730 11650 11650 11650 11650 0
20 20241209 204900 1597153730 11650 11650 11650 11650 0
21 20241209 204800 1597153730 11650 11650 11650 11650 0
22 20241209 204700 1597153730 11650 11650 11650 11650 0
23 20241209 204600 1597153730 11650 11650 11650 11650 0
24 20241209 204500 1597153730 11650 11650 11650 11650 0
25 20241209 204400 1597153730 11650 11650 11650 11650 0
26 20241209 204300 1597153730 11650 11650 11650 11650 0
27 20241209 204200 1597153730 11650 11650 11650 11650 0
28 20241209 204100 1597153730 11650 11650 11650 11650 0
29 20241209 204000 1597153730 11650 11650 11650 11650 0
30 20241209 203900 1597153730 11650 11650 11650 11650 0
31 20241209 203800 1597153730 11650 11650 11650 11650 0
32 20241209 203700 1597153730 11650 11650 11650 11650 8296
33 20241209 203600 1597153730 11650 11650 11650 11650 0
34 20241209 203500 1597153730 11650 11650 11650 11650 0
35 20241209 203400 1597153730 11650 11650 11650 11650 0
36 20241209 203300 1597153730 11650 11650 11650 11650 0
37 20241209 203200 1597153730 11650 11650 11650 11650 0
38 20241209 203100 1597153730 11650 11650 11650 11650 0
39 20241209 203000 1597153730 11650 11650 11650 11650 0
40 20241209 202900 1597153730 11650 11650 11650 11650 0
41 20241209 202800 1597153730 11650 11650 11650 11650 0
42 20241209 202700 1597153730 11650 11650 11650 11650 0
43 20241209 202600 1597153730 11650 11650 11650 11650 0
44 20241209 202500 1597153730 11650 11650 11650 11650 0
45 20241209 202400 1597153730 11650 11650 11650 11650 0
46 20241209 202300 1597153730 11650 11650 11650 11650 0
47 20241209 202200 1597153730 11650 11650 11650 11650 0
48 20241209 202100 1597153730 11650 11650 11650 11650 0
49 20241209 202000 1597153730 11650 11650 11650 11650 0
50 20241209 201900 1597153730 11650 11650 11650 11650 0
51 20241209 201800 1597153730 11650 11650 11650 11650 0
52 20241209 201700 1597153730 11650 11650 11650 11650 0
53 20241209 201600 1597153730 11650 11650 11650 11650 0
54 20241209 201500 1597153730 11650 11650 11650 11650 0
55 20241209 201400 1597153730 11650 11650 11650 11650 0
56 20241209 201300 1597153730 11650 11650 11650 11650 0
57 20241209 201200 1597153730 11650 11650 11650 11650 0
58 20241209 201100 1597153730 11650 11650 11650 11650 0
59 20241209 201000 1597153730 11650 11650 11650 11650 0
60 20241209 200900 1597153730 11650 11650 11650 11650 0
61 20241209 200800 1597153730 11650 11650 11650 11650 0
62 20241209 200700 1597153730 11650 11650 11650 11650 8296
63 20241209 200600 1597153730 11650 11650 11650 11650 0
64 20241209 200500 1597153730 11650 11650 11650 11650 0
65 20241209 200400 1597153730 11650 11650 11650 11650 0
66 20241209 200300 1597153730 11650 11650 11650 11650 0
67 20241209 200200 1597153730 11650 11650 11650 11650 0
68 20241209 200100 1597153730 11650 11650 11650 11650 0
69 20241209 200000 1597153730 11650 11650 11650 11650 0
70 20241209 195900 1597153730 11650 11650 11650 11650 0
71 20241209 195800 1597153730 11650 11650 11650 11650 0
72 20241209 195700 1597153730 11650 11650 11650 11650 0
73 20241209 195600 1597153730 11650 11650 11650 11650 0
74 20241209 195500 1597153730 11650 11650 11650 11650 0
75 20241209 195400 1597153730 11650 11650 11650 11650 0
76 20241209 195300 1597153730 11650 11650 11650 11650 0
77 20241209 195200 1597153730 11650 11650 11650 11650 0
78 20241209 195100 1597153730 11650 11650 11650 11650 0
79 20241209 195000 1597153730 11650 11650 11650 11650 0
80 20241209 194900 1597153730 11650 11650 11650 11650 0
81 20241209 194800 1597153730 11650 11650 11650 11650 0
82 20241209 194700 1597153730 11650 11650 11650 11650 0
83 20241209 194600 1597153730 11650 11650 11650 11650 0
84 20241209 194500 1597153730 11650 11650 11650 11650 0
85 20241209 194400 1597153730 11650 11650 11650 11650 0
86 20241209 194300 1597153730 11650 11650 11650 11650 0
87 20241209 194200 1597153730 11650 11650 11650 11650 0
88 20241209 194100 1597153730 11650 11650 11650 11650 0
89 20241209 194000 1597153730 11650 11650 11650 11650 0
90 20241209 193900 1597153730 11650 11650 11650 11650 0
91 20241209 193800 1597153730 11650 11650 11650 11650 0
92 20241209 193700 1597153730 11650 11650 11650 11650 8296
93 20241209 193600 1597153730 11650 11650 11650 11650 0
94 20241209 193500 1597153730 11650 11650 11650 11650 0
95 20241209 193400 1597153730 11650 11650 11650 11650 0
96 20241209 193300 1597153730 11650 11650 11650 11650 0
97 20241209 193200 1597153730 11650 11650 11650 11650 0
98 20241209 193100 1597153730 11650 11650 11650 11650 0
99 20241209 193000 1597153730 11650 11650 11650 11650 0
100 20241209 192900 1597153730 11650 11650 11650 11650 0
101 20241209 192800 1597153730 11650 11650 11650 11650 0
102 20241209 192700 1597153730 11650 11650 11650 11650 0
103 20241209 192600 1597153730 11650 11650 11650 11650 0
104 20241209 192500 1597153730 11650 11650 11650 11650 0
105 20241209 192400 1597153730 11650 11650 11650 11650 0
106 20241209 192300 1597153730 11650 11650 11650 11650 0
107 20241209 192200 1597153730 11650 11650 11650 11650 0
108 20241209 192100 1597153730 11650 11650 11650 11650 0
109 20241209 192000 1597153730 11650 11650 11650 11650 0
110 20241209 191900 1597153730 11650 11650 11650 11650 0
111 20241209 191800 1597153730 11650 11650 11650 11650 0
112 20241209 191700 1597153730 11650 11650 11650 11650 0
113 20241209 191600 1597153730 11650 11650 11650 11650 0
114 20241209 191500 1597153730 11650 11650 11650 11650 0
115 20241209 191400 1597153730 11650 11650 11650 11650 0
116 20241209 191300 1597153730 11650 11650 11650 11650 0
117 20241209 191200 1597153730 11650 11650 11650 11650 0
118 20241209 191100 1597153730 11650 11650 11650 11650 0
119 20241209 191000 1597153730 11650 11650 11650 11650 0
120 20241209 190900 1597153730 11650 11650 11650 11650 0
121 20241209 190800 1597153730 11650 11650 11650 11650 0
122 20241209 190700 1597153730 11650 11650 11650 11650 8296
123 20241209 190600 1597153730 11650 11650 11650 11650 0
124 20241209 190500 1597153730 11650 11650 11650 11650 0
125 20241209 190400 1597153730 11650 11650 11650 11650 0
126 20241209 190300 1597153730 11650 11650 11650 11650 0
127 20241209 190200 1597153730 11650 11650 11650 11650 0
128 20241209 190100 1597153730 11650 11650 11650 11650 0
129 20241209 190000 1597153730 11650 11650 11650 11650 0
130 20241209 185900 1597153730 11650 11650 11650 11650 0
131 20241209 185800 1597153730 11650 11650 11650 11650 0
132 20241209 185700 1597153730 11650 11650 11650 11650 0
133 20241209 185600 1597153730 11650 11650 11650 11650 0
134 20241209 185500 1597153730 11650 11650 11650 11650 0
135 20241209 185400 1597153730 11650 11650 11650 11650 0
136 20241209 185300 1597153730 11650 11650 11650 11650 0
137 20241209 185200 1597153730 11650 11650 11650 11650 0
138 20241209 185100 1597153730 11650 11650 11650 11650 0
139 20241209 185000 1597153730 11650 11650 11650 11650 0
140 20241209 184900 1597153730 11650 11650 11650 11650 0
141 20241209 184800 1597153730 11650 11650 11650 11650 0
142 20241209 184700 1597153730 11650 11650 11650 11650 0
143 20241209 184600 1597153730 11650 11650 11650 11650 0
144 20241209 184500 1597153730 11650 11650 11650 11650 0
145 20241209 184400 1597153730 11650 11650 11650 11650 0
146 20241209 184300 1597153730 11650 11650 11650 11650 0
147 20241209 184200 1597153730 11650 11650 11650 11650 0
148 20241209 184100 1597153730 11650 11650 11650 11650 0
149 20241209 184000 1597153730 11650 11650 11650 11650 0
150 20241209 183900 1597153730 11650 11650 11650 11650 0
151 20241209 183800 1597153730 11650 11650 11650 11650 0
152 20241209 183700 1597153730 11650 11650 11650 11650 8296
153 20241209 183600 1597153730 11650 11650 11650 11650 0
154 20241209 183500 1597153730 11650 11650 11650 11650 0
155 20241209 183400 1597153730 11650 11650 11650 11650 0
156 20241209 183300 1597153730 11650 11650 11650 11650 0
157 20241209 183200 1597153730 11650 11650 11650 11650 0
158 20241209 183100 1597153730 11650 11650 11650 11650 0
159 20241209 183000 1597153730 11650 11650 11650 11650 0
160 20241209 182900 1597153730 11650 11650 11650 11650 0
161 20241209 182800 1597153730 11650 11650 11650 11650 0
162 20241209 182700 1597153730 11650 11650 11650 11650 0
163 20241209 182600 1597153730 11650 11650 11650 11650 0
164 20241209 182500 1597153730 11650 11650 11650 11650 0
165 20241209 182400 1597153730 11650 11650 11650 11650 0
166 20241209 182300 1597153730 11650 11650 11650 11650 0
167 20241209 182200 1597153730 11650 11650 11650 11650 0
168 20241209 182100 1597153730 11650 11650 11650 11650 0
169 20241209 182000 1597153730 11650 11650 11650 11650 0
170 20241209 181900 1597153730 11650 11650 11650 11650 0
171 20241209 181800 1597153730 11650 11650 11650 11650 0
172 20241209 181700 1597153730 11650 11650 11650 11650 0
173 20241209 181600 1597153730 11650 11650 11650 11650 0
174 20241209 181500 1597153730 11650 11650 11650 11650 0
175 20241209 181400 1597153730 11650 11650 11650 11650 0
176 20241209 181300 1597153730 11650 11650 11650 11650 0
177 20241209 181200 1597153730 11650 11650 11650 11650 0
178 20241209 181100 1597153730 11650 11650 11650 11650 0
179 20241209 181000 1597153730 11650 11650 11650 11650 0
180 20241209 180900 1597153730 11650 11650 11650 11650 0
181 20241209 180800 1597153730 11650 11650 11650 11650 0
182 20241209 180700 1597153730 11650 11650 11650 11650 8296
183 20241209 180600 1597153730 11650 11650 11650 11650 0
184 20241209 180500 1597153730 11650 11650 11650 11650 0
185 20241209 180400 1597153730 11650 11650 11650 11650 0
186 20241209 180300 1597153730 11650 11650 11650 11650 0
187 20241209 180200 1597153730 11650 11650 11650 11650 0
188 20241209 180100 1597153730 11650 11650 11650 11650 0
189 20241209 180000 1597153730 11650 11650 11650 11650 0
190 20241209 175900 1597153730 11650 11650 11650 11650 0
191 20241209 175800 1597153730 11650 11650 11650 11650 0
192 20241209 175700 1597153730 11650 11650 11650 11650 0
193 20241209 175600 1597153730 11650 11650 11650 11650 0
194 20241209 175500 1597153730 11650 11650 11650 11650 0
195 20241209 175400 1597153730 11650 11650 11650 11650 0
196 20241209 175300 1597153730 11650 11650 11650 11650 0
197 20241209 175200 1597153730 11650 11650 11650 11650 0
198 20241209 175100 1597153730 11650 11650 11650 11650 0
199 20241209 175000 1597153730 11650 11650 11650 11650 0
200 20241209 174900 1597153730 11650 11650 11650 11650 0
201 20241209 174800 1597153730 11650 11650 11650 11650 0
202 20241209 174700 1597153730 11650 11650 11650 11650 0
203 20241209 174600 1597153730 11650 11650 11650 11650 0
204 20241209 174500 1597153730 11650 11650 11650 11650 0
205 20241209 174400 1597153730 11650 11650 11650 11650 0
206 20241209 174300 1597153730 11650 11650 11650 11650 0
207 20241209 174200 1597153730 11650 11650 11650 11650 0
208 20241209 174100 1597153730 11650 11650 11650 11650 0
209 20241209 174000 1597153730 11650 11650 11650 11650 0
210 20241209 173900 1597153730 11650 11650 11650 11650 0
211 20241209 173800 1597153730 11650 11650 11650 11650 0
212 20241209 173700 1597153730 11650 11650 11650 11650 8296
213 20241209 173600 1597153730 11650 11650 11650 11650 0
214 20241209 173500 1597153730 11650 11650 11650 11650 0
215 20241209 173400 1597153730 11650 11650 11650 11650 0
216 20241209 173300 1597153730 11650 11650 11650 11650 0
217 20241209 173200 1597153730 11650 11650 11650 11650 0
218 20241209 173100 1597153730 11650 11650 11650 11650 0
219 20241209 173000 1597153730 11650 11650 11650 11650 0
220 20241209 172900 1597153730 11650 11650 11650 11650 0
221 20241209 172800 1597153730 11650 11650 11650 11650 0
222 20241209 172700 1597153730 11650 11650 11650 11650 0
223 20241209 172600 1597153730 11650 11650 11650 11650 0
224 20241209 172500 1597153730 11650 11650 11650 11650 0
225 20241209 172400 1597153730 11650 11650 11650 11650 0
226 20241209 172300 1597153730 11650 11650 11650 11650 0
227 20241209 172200 1597153730 11650 11650 11650 11650 0
228 20241209 172100 1597153730 11650 11650 11650 11650 0
229 20241209 172000 1597153730 11650 11650 11650 11650 0
230 20241209 171900 1597153730 11650 11650 11650 11650 0
231 20241209 171800 1597153730 11650 11650 11650 11650 0
232 20241209 171700 1597153730 11650 11650 11650 11650 0
233 20241209 171600 1597153730 11650 11650 11650 11650 0
234 20241209 171500 1597153730 11650 11650 11650 11650 0
235 20241209 171400 1597153730 11650 11650 11650 11650 0
236 20241209 171300 1597153730 11650 11650 11650 11650 0
237 20241209 171200 1597153730 11650 11650 11650 11650 0
238 20241209 171100 1597153730 11650 11650 11650 11650 0
239 20241209 171000 1597153730 11650 11650 11650 11650 0
240 20241209 170900 1597153730 11650 11650 11650 11650 0
241 20241209 170800 1597153730 11650 11650 11650 11650 0
242 20241209 170700 1597153730 11650 11650 11650 11650 8296
243 20241209 170600 1597153730 11650 11650 11650 11650 0
244 20241209 170500 1597153730 11650 11650 11650 11650 0
245 20241209 170400 1597153730 11650 11650 11650 11650 0
246 20241209 170300 1597153730 11650 11650 11650 11650 0
247 20241209 170200 1597153730 11650 11650 11650 11650 0
248 20241209 170100 1597153730 11650 11650 11650 11650 0
249 20241209 170000 1597153730 11650 11650 11650 11650 0
250 20241209 165900 1597153730 11650 11650 11650 11650 0
251 20241209 165800 1597153730 11650 11650 11650 11650 0
252 20241209 165700 1597153730 11650 11650 11650 11650 0
253 20241209 165600 1597153730 11650 11650 11650 11650 0
254 20241209 165500 1597153730 11650 11650 11650 11650 0
255 20241209 165400 1597153730 11650 11650 11650 11650 0
256 20241209 165300 1597153730 11650 11650 11650 11650 0
257 20241209 165200 1597153730 11650 11650 11650 11650 0
258 20241209 165100 1597153730 11650 11650 11650 11650 0
259 20241209 165000 1597153730 11650 11650 11650 11650 0
260 20241209 164900 1597153730 11650 11650 11650 11650 0
261 20241209 164800 1597153730 11650 11650 11650 11650 0
262 20241209 164700 1597153730 11650 11650 11650 11650 0
263 20241209 164600 1597153730 11650 11650 11650 11650 0
264 20241209 164500 1597153730 11650 11650 11650 11650 0
265 20241209 164400 1597153730 11650 11650 11650 11650 0
266 20241209 164300 1597153730 11650 11650 11650 11650 0
267 20241209 164200 1597153730 11650 11650 11650 11650 0
268 20241209 164100 1597153730 11650 11650 11650 11650 0
269 20241209 164000 1597153730 11650 11650 11650 11650 0
270 20241209 163900 1597153730 11650 11650 11650 11650 0
271 20241209 163800 1597153730 11650 11650 11650 11650 0
272 20241209 163700 1597153730 11650 11650 11650 11650 8296
273 20241209 163600 1597153730 11650 11650 11650 11650 0
274 20241209 163500 1597153730 11650 11650 11650 11650 0
275 20241209 163400 1597153730 11650 11650 11650 11650 0
276 20241209 163300 1597153730 11650 11650 11650 11650 0
277 20241209 163200 1597153730 11650 11650 11650 11650 0
278 20241209 163100 1597153730 11650 11650 11650 11650 0
279 20241209 163000 1597153730 11650 11650 11650 11650 0
280 20241209 162900 1597153730 11650 11650 11650 11650 0
281 20241209 162800 1597153730 11650 11650 11650 11650 0
282 20241209 162700 1597153730 11650 11650 11650 11650 0
283 20241209 162600 1597153730 11650 11650 11650 11650 0
284 20241209 162500 1597153730 11650 11650 11650 11650 0
285 20241209 162400 1597153730 11650 11650 11650 11650 0
286 20241209 162300 1597153730 11650 11650 11650 11650 0
287 20241209 162200 1597153730 11650 11650 11650 11650 0
288 20241209 162100 1597153730 11650 11650 11650 11650 0
289 20241209 162000 1597153730 11650 11650 11650 11650 0
290 20241209 161900 1597153730 11650 11650 11650 11650 0
291 20241209 161800 1597153730 11650 11650 11650 11650 0
292 20241209 161700 1597153730 11650 11650 11650 11650 0
293 20241209 161600 1597153730 11650 11650 11650 11650 0
294 20241209 161500 1597153730 11650 11650 11650 11650 0
295 20241209 161400 1597153730 11650 11650 11650 11650 0
296 20241209 161300 1597153730 11650 11650 11650 11650 0
297 20241209 161200 1597153730 11650 11650 11650 11650 0
298 20241209 161100 1597153730 11650 11650 11650 11650 0
299 20241209 161000 1597153730 11650 11650 11650 11650 0
300 20241209 160900 1597153730 11650 11650 11650 11650 0
301 20241209 160800 1597153730 11650 11650 11650 11650 0
302 20241209 160700 1597153730 11650 11650 11650 11650 8296
303 20241209 160600 1597153730 11650 11650 11650 11650 0
304 20241209 160500 1597153730 11650 11650 11650 11650 0
305 20241209 160400 1597153730 11650 11650 11650 11650 0
306 20241209 160300 1597153730 11650 11650 11650 11650 0
307 20241209 160200 1597153730 11650 11650 11650 11650 0
308 20241209 160100 1597153730 11650 11650 11650 11650 0
309 20241209 160000 1597153730 11650 11650 11650 11650 0
310 20241209 155900 1597153730 11650 11650 11650 11650 0
311 20241209 155800 1597153730 11650 11650 11650 11650 0
312 20241209 155700 1597153730 11650 11650 11650 11650 0
313 20241209 155600 1597153730 11650 11650 11650 11650 0
314 20241209 155500 1597153730 11650 11650 11650 11650 0
315 20241209 155400 1597153730 11650 11650 11650 11650 0
316 20241209 155300 1597153730 11650 11650 11650 11650 0
317 20241209 155200 1597153730 11650 11650 11650 11650 0
318 20241209 155100 1597153730 11650 11650 11650 11650 0
319 20241209 155000 1597153730 11650 11650 11650 11650 0
320 20241209 154900 1597153730 11650 11650 11650 11650 0
321 20241209 154800 1597153730 11650 11650 11650 11650 0
322 20241209 154700 1597153730 11650 11650 11650 11650 0
323 20241209 154600 1597153730 11650 11650 11650 11650 0
324 20241209 154500 1597153730 11650 11650 11650 11650 0
325 20241209 154400 1597153730 11650 11650 11650 11650 0
326 20241209 154300 1597153730 11650 11650 11650 11650 0
327 20241209 154200 1597153730 11650 11650 11650 11650 0
328 20241209 154100 1597153730 11650 11650 11650 11650 0
329 20241209 154000 1597153730 11650 11650 11650 11650 0
330 20241209 153900 1597153730 11650 11650 11650 11650 0
331 20241209 153800 1597153730 11650 11650 11650 11650 0
332 20241209 153700 1597153730 11650 11650 11650 11650 8296
333 20241209 153600 1597153730 11650 11650 11650 11650 0
334 20241209 153500 1597153730 11650 11650 11650 11650 0
335 20241209 153400 1597153730 11650 11650 11650 11650 0
336 20241209 153300 1597153730 11650 11650 11650 11650 0
337 20241209 153200 1597153730 11650 11650 11650 11650 0
338 20241209 153100 1597153730 11650 11650 11650 11650 0
339 20241209 153000 1597153730 11650 11650 11650 11650 8296
340 20241209 152900 1500505330 11660 11660 11660 11660 0
341 20241209 152800 1500505330 11660 11660 11660 11660 0
342 20241209 152700 1500505330 11660 11660 11660 11660 0
343 20241209 152600 1500505330 11660 11660 11660 11660 0
344 20241209 152500 1500505330 11660 11660 11660 11660 0
345 20241209 152400 1500505330 11660 11660 11660 11660 0
346 20241209 152300 1500505330 11660 11660 11660 11660 0
347 20241209 152200 1500505330 11660 11660 11660 11660 0
348 20241209 152100 1500505330 11660 11660 11660 11660 0
349 20241209 152000 1500505330 11660 11660 11660 11660 0
350 20241209 151900 1500505330 11660 11690 11690 11660 1379
351 20241209 151800 1484402880 11710 11700 11710 11700 232
352 20241209 151700 1481686540 11700 11680 11700 11680 640
353 20241209 151600 1474204510 11680 11660 11680 11660 207
354 20241209 151500 1471787290 11660 11680 11680 11660 1657
355 20241209 151400 1452456730 11680 11680 11700 11680 341
356 20241209 151300 1448468150 11680 11680 11680 11660 159
357 20241209 151200 1446612910 11670 11680 11680 11670 50
358 20241209 151100 1446029160 11660 11710 11710 11660 3885
359 20241209 151000 1400639540 11700 11730 11730 11700 528
360 20241209 150900 1394456880 11720 11720 11720 11720 10
361 20241209 150800 1394339680 11730 11750 11750 11730 1198
362 20241209 150700 1380274310 11750 11750 11750 11740 57
363 20241209 150600 1379604570 11750 11740 11750 11740 30
364 20241209 150500 1379252120 11740 11740 11740 11740 135
365 20241209 150400 1377667220 11740 11730 11740 11730 456
366 20241209 150300 1372317640 11730 11780 11780 11730 157
367 20241209 150200 1370475980 11720 11750 11800 11720 154
368 20241209 150100 1368666210 11800 11800 11800 11800 0
369 20241209 150000 1368666210 11800 11740 11800 11740 615
370 20241209 145900 1361416170 11750 11730 11750 11730 137
371 20241209 145800 1359807680 11730 11730 11730 11690 152
372 20241209 145700 1358028280 11710 11730 11730 11710 1449
373 20241209 145600 1341060370 11730 11700 11730 11700 247
374 20241209 145500 1338169060 11710 11710 11710 11710 77
375 20241209 145400 1337267390 11730 11700 11740 11700 1276
376 20241209 145300 1322331180 11700 11700 11700 11700 16
377 20241209 145200 1322143980 11730 11710 11730 11700 24
378 20241209 145100 1321862990 11710 11740 11740 11710 122
379 20241209 145000 1320431900 11730 11700 11730 11700 562
380 20241209 144900 1313844620 11700 11690 11700 11690 35
381 20241209 144800 1313435130 11700 11700 11700 11700 25
382 20241209 144700 1313142630 11700 11700 11700 11700 106
383 20241209 144600 1311902430 11700 11700 11730 11700 5
384 20241209 144500 1311843840 11700 11700 11700 11700 100
385 20241209 144400 1310673840 11700 11700 11700 11700 247
386 20241209 144300 1307783940 11700 11700 11700 11700 110
387 20241209 144200 1306496940 11700 11720 11720 11700 500
388 20241209 144100 1300646730 11720 11710 11720 11700 1173
389 20241209 144000 1286917790 11700 11720 11720 11700 1303
390 20241209 143900 1271667710 11720 11720 11720 11720 737
391 20241209 143800 1263030070 11730 11730 11730 11720 32
392 20241209 143700 1262654730 11730 11730 11730 11730 21
393 20241209 143600 1262408400 11730 11740 11740 11730 212
394 20241209 143500 1259921600 11730 11730 11740 11730 237
395 20241209 143400 1257141280 11730 11730 11730 11730 2
396 20241209 143300 1257117820 11710 11710 11730 11710 456
397 20241209 143200 1251777130 11720 11710 11720 11710 53
398 20241209 143100 1251156100 11710 11720 11720 11710 269
399 20241209 143000 1248003430 11720 11730 11730 11720 826
400 20241209 142900 1238314960 11740 11740 11740 11730 155
401 20241209 142800 1236495280 11740 11740 11740 11730 300
402 20241209 142700 1232974280 11730 11750 11750 11730 9
403 20241209 142600 1232868550 11750 11750 11750 11750 16
404 20241209 142500 1232680550 11730 11750 11750 11730 6
405 20241209 142400 1232610070 11750 11730 11750 11730 63
406 20241209 142300 1231869840 11730 11750 11750 11730 895
407 20241209 142200 1221363560 11750 11770 11770 11750 175
408 20241209 142100 1219306770 11770 11770 11770 11770 0
409 20241209 142000 1219306770 11770 11770 11770 11770 0
410 20241209 141900 1219306770 11770 11760 11770 11750 1076
411 20241209 141800 1206643170 11750 11750 11750 11750 0
412 20241209 141700 1206643170 11750 11750 11750 11750 1
413 20241209 141600 1206631420 11750 11750 11750 11750 0
414 20241209 141500 1206631420 11750 11750 11750 11750 93
415 20241209 141400 1205538670 11750 11750 11750 11740 159
416 20241209 141300 1203670430 11750 11740 11750 11740 61
417 20241209 141200 1202953860 11770 11750 11770 11750 588
418 20241209 141100 1196044840 11770 11750 11770 11750 5
419 20241209 141000 1195986010 11750 11750 11750 11750 0
420 20241209 140900 1195986010 11750 11750 11750 11750 1
421 20241209 140800 1195974260 11750 11750 11750 11750 0
422 20241209 140700 1195974260 11750 11750 11750 11750 352
423 20241209 140600 1191838260 11750 11750 11750 11750 1
424 20241209 140500 1191826510 11750 11750 11750 11750 0
425 20241209 140400 1191826510 11750 11740 11750 11740 311
426 20241209 140300 1188173170 11740 11750 11750 11740 2
427 20241209 140200 1188149680 11750 11750 11750 11750 185
428 20241209 140100 1185975930 11750 11750 11750 11750 336
429 20241209 140000 1182027930 11750 11750 11750 11750 0
430 20241209 135900 1182027930 11750 11750 11750 11750 1
431 20241209 135800 1182016180 11750 11750 11750 11750 1
432 20241209 135700 1182004430 11800 11800 11800 11800 53
433 20241209 135600 1181379030 11750 11750 11750 11750 50
434 20241209 135500 1180791530 11750 11800 11800 11750 92
435 20241209 135400 1179707730 11800 11810 11820 11760 589
436 20241209 135300 1172755290 11810 11760 11810 11760 319
437 20241209 135200 1168991950 11760 11760 11760 11760 0
438 20241209 135100 1168991950 11760 11760 11760 11760 0
439 20241209 135000 1168991950 11760 11760 11760 11760 516
440 20241209 134900 1162923790 11760 11760 11760 11760 259
441 20241209 134800 1159877950 11750 11750 11750 11750 216
442 20241209 134700 1157339950 11740 11740 11740 11740 259
443 20241209 134600 1154299290 11740 11740 11740 11740 100
444 20241209 134500 1153125290 11750 11760 11760 11750 459
445 20241209 134400 1147730660 11760 11760 11760 11760 9
446 20241209 134300 1147624820 11760 11760 11760 11760 16
447 20241209 134200 1147436660 11760 11760 11760 11760 1
448 20241209 134100 1147424900 11750 11750 11750 11750 0
449 20241209 134000 1147424900 11750 11750 11750 11750 0
450 20241209 133900 1147424900 11750 11770 11770 11750 195
451 20241209 133800 1145129770 11770 11770 11770 11770 10
452 20241209 133700 1145012070 11760 11760 11760 11760 0
453 20241209 133600 1145012070 11760 11760 11760 11760 1
454 20241209 133500 1145000310 11750 11750 11750 11750 16
455 20241209 133400 1144812310 11750 11750 11750 11750 1
456 20241209 133300 1144800560 11750 11750 11750 11750 72
457 20241209 133200 1143954560 11750 11760 11760 11750 1200
458 20241209 133100 1129853870 11760 11790 11790 11750 143
459 20241209 133000 1128170550 11750 11750 11750 11750 0
460 20241209 132900 1128170550 11750 11750 11750 11750 0
461 20241209 132800 1128170550 11750 11790 11790 11750 448
462 20241209 132700 1122888670 11730 11740 11740 11730 25
463 20241209 132600 1122595410 11740 11790 11790 11740 67
464 20241209 132500 1121808320 11790 11790 11790 11790 0
465 20241209 132400 1121808320 11790 11790 11790 11790 2
466 20241209 132300 1121784740 11750 11750 11750 11750 60
467 20241209 132200 1121079740 11750 11770 11770 11750 55
468 20241209 132100 1120433080 11770 11770 11770 11770 0
469 20241209 132000 1120433080 11770 11790 11790 11770 586
470 20241209 131900 1113524160 11790 11750 11790 11750 869
471 20241209 131800 1103295250 11750 11750 11750 11750 121
472 20241209 131700 1101873500 11780 11780 11780 11780 410
473 20241209 131600 1097043700 11770 11770 11770 11770 118
474 20241209 131500 1095654840 11730 11730 11730 11730 65
475 20241209 131400 1094892390 11740 11760 11760 11740 484
476 20241209 131300 1089200830 11740 11740 11740 11740 5
477 20241209 131200 1089142130 11740 11770 11790 11740 499
478 20241209 131100 1083265480 11770 11760 11770 11760 228
479 20241209 131000 1080583630 11730 11720 11730 11720 349
480 20241209 130900 1076489870 11730 11740 11740 11730 206
481 20241209 130800 1074073480 11730 11730 11730 11730 0
482 20241209 130700 1074073480 11730 11730 11730 11730 5
483 20241209 130600 1074014830 11740 11740 11740 11740 340
484 20241209 130500 1070023230 11740 11740 11740 11740 14
485 20241209 130400 1069858870 11740 11750 11750 11740 1001
486 20241209 130300 1058106930 11760 11760 11760 11740 157
487 20241209 130200 1056260810 11740 11740 11740 11740 41
488 20241209 130100 1055779470 11740 11740 11740 11740 10
489 20241209 130000 1055662070 11740 11740 11740 11740 0
490 20241209 125900 1055662070 11740 11740 11740 11730 60
491 20241209 125800 1054957680 11740 11740 11740 11740 1843
492 20241209 125700 1033320860 11740 11740 11740 11740 125
493 20241209 125600 1031853360 11740 11780 11780 11740 2751
494 20241209 125500 999511500 11780 11780 11780 11780 0
495 20241209 125400 999511500 11780 11790 11790 11780 510
496 20241209 125300 993503690 11780 11790 11790 11780 619
497 20241209 125200 986205690 11800 11800 11800 11800 21
498 20241209 125100 985957890 11850 11800 11850 11800 18
499 20241209 125000 985744940 11800 11800 11800 11800 424
500 20241209 124900 980741740 11800 11800 11800 11800 227
501 20241209 124800 978063140 11800 11830 11830 11800 37
502 20241209 124700 977625870 11850 11840 11850 11810 552
503 20241209 124600 971096470 11810 11810 11810 11810 1
504 20241209 124500 971084660 11810 11810 11810 11810 68
505 20241209 124400 970281580 11810 11810 11810 11810 188
506 20241209 124300 968061300 11810 11800 11810 11800 11
507 20241209 124200 967931490 11800 11810 11810 11800 61
508 20241209 124100 967211680 11850 11850 11850 11850 2
509 20241209 124000 967187980 11810 11840 11840 11800 1294
510 20241209 123900 951912760 11840 11840 11840 11840 1
511 20241209 123800 951900920 11800 11810 11810 11800 2620
512 20241209 123700 920979920 11800 11810 11810 11800 12
513 20241209 123600 920838300 11810 11810 11810 11810 159
514 20241209 123500 918960510 11810 11810 11810 11810 73
515 20241209 123400 918098380 11810 11820 11820 11810 1265
516 20241209 123300 903158140 11820 11830 11830 11820 7
517 20241209 123200 903075380 11860 11860 11860 11860 1
518 20241209 123100 903063520 11820 11820 11820 11820 0
519 20241209 123000 903063520 11820 11820 11820 11820 2
520 20241209 122900 903039880 11820 11820 11820 11820 0
521 20241209 122800 903039880 11820 11820 11820 11820 1
522 20241209 122700 903028060 11820 11820 11820 11820 1
523 20241209 122600 903016240 11820 11840 11840 11820 891
524 20241209 122500 892472020 11850 11850 11850 11850 155
525 20241209 122400 890635270 11850 11840 11850 11840 90
526 20241209 122300 889568870 11850 11850 11850 11850 0
527 20241209 122200 889568870 11850 11850 11850 11850 0
528 20241209 122100 889568870 11850 11850 11850 11850 629
529 20241209 122000 882115220 11850 11850 11850 11850 38
530 20241209 121900 881664920 11860 11860 11860 11860 0
531 20241209 121800 881664920 11860 11860 11860 11860 0
532 20241209 121700 881664920 11860 11860 11860 11860 0
533 20241209 121600 881664920 11860 11860 11860 11860 81
534 20241209 121500 880704260 11860 11860 11860 11860 79
535 20241209 121400 879767320 11860 11870 11870 11860 10
536 20241209 121300 879648710 11870 11870 11870 11870 4
537 20241209 121200 879601230 11860 11920 11920 11860 815
538 20241209 121100 869926930 11850 11850 11850 11850 100
539 20241209 121000 868741930 11850 11850 11850 11850 1
540 20241209 120900 868730080 11910 11910 11910 11910 0
541 20241209 120800 868730080 11910 11900 11910 11900 277
542 20241209 120700 865432720 11840 11840 11840 11840 0
543 20241209 120600 865432720 11840 11850 11850 11840 85
544 20241209 120500 864426310 11890 11890 11890 11890 60
545 20241209 120400 863712910 11890 11840 11890 11840 302
546 20241209 120300 860123230 11840 11840 11840 11840 7
547 20241209 120200 860040350 11820 11820 11820 11820 0
548 20241209 120100 860040350 11820 11820 11820 11820 0
549 20241209 120000 860040350 11820 11890 11890 11820 248
550 20241209 115900 857108410 11890 11890 11890 11890 0
551 20241209 115800 857108410 11890 11890 11890 11890 0
552 20241209 115700 857108410 11890 11840 11890 11830 188
553 20241209 115600 854874390 11830 11830 11830 11830 51
554 20241209 115500 854271060 11880 11880 11880 11880 1
555 20241209 115400 854259180 11880 11820 11880 11820 464
556 20241209 115300 848774640 11820 11850 11870 11810 805
557 20241209 115200 839254900 11840 11850 11850 11840 152
558 20241209 115100 837453730 11850 11850 11850 11850 0
559 20241209 115000 837453730 11850 11850 11850 11850 96
560 20241209 114900 836316130 11860 11860 11860 11860 0
561 20241209 114800 836316130 11860 11900 11900 11860 137
562 20241209 114700 834690160 11920 11920 11920 11920 10
563 20241209 114600 834570960 11920 11900 11920 11900 95
564 20241209 114500 833440320 11900 11900 11900 11900 0
565 20241209 114400 833440320 11900 11900 11900 11900 390
566 20241209 114300 828799320 11890 11890 11890 11890 1
567 20241209 114200 828787430 11890 11890 11890 11890 28
568 20241209 114100 828454510 11890 11890 11890 11890 556
569 20241209 114000 821843670 11890 11880 11890 11880 69
570 20241209 113900 821023310 11900 11900 11900 11900 0
571 20241209 113800 821023310 11900 11900 11900 11900 0
572 20241209 113700 821023310 11900 11900 11900 11900 0
573 20241209 113600 821023310 11900 11840 11900 11840 2
574 20241209 113500 820999570 11850 11850 11850 11850 44
575 20241209 113400 820478170 11850 11850 11850 11850 16
576 20241209 113300 820288570 11850 11850 11850 11850 1
577 20241209 113200 820276720 11900 11900 11900 11900 1
578 20241209 113100 820264820 11850 11850 11850 11850 0
579 20241209 113000 820264820 11850 11850 11850 11850 1
580 20241209 112900 820252970 11830 11850 11850 11830 68
581 20241209 112800 819447970 11900 11850 11900 11850 2
582 20241209 112700 819424220 11850 11850 11850 11840 246
583 20241209 112600 816510130 11850 11850 11850 11850 11
584 20241209 112500 816379780 11850 11850 11850 11850 0
585 20241209 112400 816379780 11850 11860 11860 11850 1245
586 20241209 112300 801621520 11860 11890 11890 11860 346
587 20241209 112200 797513090 11870 11870 11870 11870 0
588 20241209 112100 797513090 11870 11870 11870 11870 0
589 20241209 112000 797513090 11870 11880 11880 11870 30
590 20241209 111900 797156980 11860 11870 11870 11860 10
591 20241209 111800 797038330 11850 11920 11920 11850 174
592 20241209 111700 794975350 11920 11920 11920 11920 51
593 20241209 111600 794367430 11920 11920 11920 11920 481
594 20241209 111500 788633910 11920 11850 11920 11850 973
595 20241209 111400 777058570 11850 11870 11870 11850 408
596 20241209 111300 772215990 11860 11860 11870 11860 225
597 20241209 111200 769547440 11860 11870 11870 11860 351
598 20241209 111100 765382820 11870 11870 11870 11870 759
599 20241209 111000 756373490 11870 11890 11890 11870 331
600 20241209 110900 752441220 11900 11900 11900 11900 200
601 20241209 110800 750061220 11900 11940 11940 11900 180
602 20241209 110700 747918540 11940 11950 11950 11940 26
603 20241209 110600 747608090 11950 11970 11970 11950 9
604 20241209 110500 747500440 11950 11950 11950 11940 660
605 20241209 110400 739618100 11920 11920 11920 11920 1
606 20241209 110300 739606180 11920 11920 11920 11920 101
607 20241209 110200 738402260 11890 11920 11920 11890 7
608 20241209 110100 738318970 11870 11870 11870 11870 0
609 20241209 110000 738318970 11870 11870 11870 11870 93
610 20241209 105900 737215060 11870 11870 11870 11870 10
611 20241209 105800 737096360 11860 11860 11860 11860 20
612 20241209 105700 736859160 11850 11850 11850 11850 9
613 20241209 105600 736752510 11850 11870 11870 11850 1208
614 20241209 105500 722433310 11870 11870 11870 11870 402
615 20241209 105400 717661570 11890 11870 11890 11860 618
616 20241209 105300 710327810 11880 11900 11900 11880 714
617 20241209 105200 701836930 11900 11900 11900 11900 0
618 20241209 105100 701836930 11900 11940 11940 11900 809
619 20241209 105000 692205380 11930 11920 11930 11920 250
620 20241209 104900 689224830 11920 11920 11920 11920 100
621 20241209 104800 688032830 11920 11950 11950 11920 693
622 20241209 104700 679760140 11950 11960 11960 11950 260
623 20241209 104600 676653040 11960 11960 11960 11960 1
624 20241209 104500 676641080 11960 11960 11960 11960 0
625 20241209 104400 676641080 11960 11960 11960 11960 3
626 20241209 104300 676605200 11950 11950 11950 11950 128
627 20241209 104200 675075600 11950 11960 11960 11950 500
628 20241209 104100 669097600 11950 11950 11950 11950 0
629 20241209 104000 669097600 11950 11950 11960 11950 174
630 20241209 103900 667018270 11960 11950 11960 11950 16
631 20241209 103800 666826970 11950 11950 11950 11950 1
632 20241209 103700 666815020 11950 11950 11950 11950 40
633 20241209 103600 666337020 11950 11950 11950 11950 103
634 20241209 103500 665106170 12000 11950 12000 11950 29
635 20241209 103400 664758220 11940 11950 11950 11940 107
636 20241209 103300 663480160 11950 11960 12030 11950 171
637 20241209 103200 661435200 11950 11950 11950 11950 91
638 20241209 103100 660347750 12010 11940 12010 11940 909
639 20241209 103000 649440890 11950 11950 11950 11950 1
640 20241209 102900 649428940 11990 11990 11990 11990 1
641 20241209 102800 649416950 11990 11990 11990 11990 0
642 20241209 102700 649416950 11990 11990 11990 11990 703
643 20241209 102600 640987980 11990 11940 11990 11940 233
644 20241209 102500 638194360 11920 11920 11920 11920 0
645 20241209 102400 638194360 11920 11930 11930 11920 750
646 20241209 102300 629248860 11930 11930 11930 11930 322
647 20241209 102200 625407400 11930 11940 11940 11930 79
648 20241209 102100 624464780 12000 11950 12000 11950 14
649 20241209 102000 624296880 11930 11930 11940 11930 501
650 20241209 101900 618319940 11930 11970 12000 11930 377
651 20241209 101800 613821180 12010 12010 12010 12010 0
652 20241209 101700 613821180 12010 11990 12010 11990 3
653 20241209 101600 613785190 12000 12000 12000 12000 62
654 20241209 101500 613041190 12050 12050 12050 12050 0
655 20241209 101400 613041190 12050 12050 12050 12050 10
656 20241209 101300 612920690 12010 12010 12010 12010 1
657 20241209 101200 612908680 12050 12000 12050 12000 169
658 20241209 101100 610879130 12000 12000 12000 12000 0
659 20241209 101000 610879130 12000 12020 12020 12000 46
660 20241209 100900 610326240 12020 12020 12020 12020 2
661 20241209 100800 610302200 12020 12020 12020 12020 0
662 20241209 100700 610302200 12020 12020 12020 12020 0
663 20241209 100600 610302200 12020 12030 12060 12000 1030
664 20241209 100500 597921220 12060 12060 12060 12060 0
665 20241209 100400 597921220 12060 12070 12070 12020 799
666 20241209 100300 588316600 12070 12070 12070 12070 350
667 20241209 100200 584092100 12030 12030 12030 12030 32
668 20241209 100100 583707140 12030 12040 12040 12030 28
669 20241209 100000 583370290 12040 12070 12070 12040 23
670 20241209 095900 583092710 12020 12020 12020 12020 46
671 20241209 095800 582539790 12020 12000 12020 12000 64
672 20241209 095700 581771710 12000 12000 12000 12000 402
673 20241209 095600 576947710 12000 11940 12000 11940 787
674 20241209 095500 567542260 11940 11940 11940 11940 2
675 20241209 095400 567518380 11880 11890 11890 11880 284
676 20241209 095300 564144370 11920 11920 11920 11920 15
677 20241209 095200 563965570 11930 11930 11930 11930 100
678 20241209 095100 562772570 11940 11950 11950 11940 35
679 20241209 095000 562354630 11950 11950 11980 11950 566
680 20241209 094900 555584960 11970 11970 11970 11970 12
681 20241209 094800 555441320 11970 11930 11970 11930 55
682 20241209 094700 554783570 11930 11930 11930 11910 29
683 20241209 094600 554438000 11910 11920 11920 11860 306
684 20241209 094500 550793410 11920 11890 11920 11850 1168
685 20241209 094400 536942980 11920 11870 11920 11870 2
686 20241209 094300 536919190 11860 11920 11920 11860 554
687 20241209 094200 530326530 11920 11920 11920 11920 10
688 20241209 094100 530207330 11900 11920 11920 11900 76
689 20241209 094000 529302660 11900 11920 11920 11850 621
690 20241209 093900 521930010 11910 11910 11910 11910 55
691 20241209 093800 521274960 11910 11850 11910 11850 71
692 20241209 093700 520433430 11840 11890 11900 11840 114
693 20241209 093600 519077680 11900 11900 11900 11900 1
694 20241209 093500 519065780 11840 11890 11890 11840 549
695 20241209 093400 512538220 11920 11840 11920 11840 4745
696 20241209 093300 456126460 11840 11820 11840 11820 208
697 20241209 093200 453665500 11780 11760 11820 11760 1477
698 20241209 093100 436255080 11770 11760 11790 11760 1386
699 20241209 093000 419930150 11780 11780 11780 11780 31
700 20241209 092900 419564970 11760 11750 11810 11750 384
701 20241209 092800 415050770 11750 11770 11830 11750 1288
702 20241209 092700 399868670 11750 11810 11830 11750 2647
703 20241209 092600 368640640 11810 11840 11840 11810 2191
704 20241209 092500 342723720 11840 11840 11850 11840 327
705 20241209 092400 338852020 11900 11850 11900 11830 627
706 20241209 092300 331428290 11830 11950 11950 11830 3686
707 20241209 092200 287546120 11950 11930 11950 11930 7
708 20241209 092100 287462570 11930 11920 11930 11920 676
709 20241209 092000 279404620 11920 11950 11950 11910 1429
710 20241209 091900 262360080 11950 12030 12050 11950 2312
711 20241209 091800 234659120 12060 12060 12060 12060 11
712 20241209 091700 234526460 12060 12010 12060 12000 209
713 20241209 091600 232016780 12070 12010 12070 12010 1029
714 20241209 091500 219628070 12010 12040 12040 12000 332
715 20241209 091400 215642170 12040 12050 12050 12020 240
716 20241209 091300 212755750 12080 12050 12080 12030 29
717 20241209 091200 212406080 12080 11990 12080 11980 727
718 20241209 091100 203638440 12030 11970 12030 11970 605
719 20241209 091000 196375290 11970 11980 11990 11970 511
720 20241209 090900 190253850 11980 12020 12080 11980 913
721 20241209 090800 179292160 12000 12040 12050 12000 332
722 20241209 090700 175297570 12040 11980 12050 11980 708
723 20241209 090600 166808390 11980 12010 12080 11970 3459
724 20241209 090500 125300760 12020 12030 12030 12020 1050
725 20241209 090400 112677380 12030 12040 12100 12020 1664
726 20241209 090300 92649470 12040 12030 12040 12030 455
727 20241209 090200 87172570 12050 12120 12190 12030 3047
728 20241209 090100 50378070 12100 12120 12120 12090 1324
729 20241209 090000 34348090 12120 12370 12370 12100 2790