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

730
286940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210800,1837858890,17730,17730,17730,17730,687
20241209,210700,1837858890,17730,17730,17730,17730,0
20241209,210600,1837858890,17730,17730,17730,17730,0
20241209,210500,1837858890,17730,17730,17730,17730,0
20241209,210400,1837858890,17730,17730,17730,17730,0
20241209,210300,1837858890,17730,17730,17730,17730,0
20241209,210200,1837858890,17730,17730,17730,17730,0
20241209,210100,1837858890,17730,17730,17730,17730,0
20241209,210000,1837858890,17730,17730,17730,17730,0
20241209,205900,1837858890,17730,17730,17730,17730,0
20241209,205800,1837858890,17730,17730,17730,17730,0
20241209,205700,1837858890,17730,17730,17730,17730,0
20241209,205600,1837858890,17730,17730,17730,17730,0
20241209,205500,1837858890,17730,17730,17730,17730,0
20241209,205400,1837858890,17730,17730,17730,17730,0
20241209,205300,1837858890,17730,17730,17730,17730,0
20241209,205200,1837858890,17730,17730,17730,17730,0
20241209,205100,1837858890,17730,17730,17730,17730,0
20241209,205000,1837858890,17730,17730,17730,17730,0
20241209,204900,1837858890,17730,17730,17730,17730,0
20241209,204800,1837858890,17730,17730,17730,17730,0
20241209,204700,1837858890,17730,17730,17730,17730,0
20241209,204600,1837858890,17730,17730,17730,17730,0
20241209,204500,1837858890,17730,17730,17730,17730,0
20241209,204400,1837858890,17730,17730,17730,17730,0
20241209,204300,1837858890,17730,17730,17730,17730,0
20241209,204200,1837858890,17730,17730,17730,17730,0
20241209,204100,1837858890,17730,17730,17730,17730,0
20241209,204000,1837858890,17730,17730,17730,17730,0
20241209,203900,1837858890,17730,17730,17730,17730,0
20241209,203800,1837858890,17730,17730,17730,17730,687
20241209,203700,1837858890,17730,17730,17730,17730,0
20241209,203600,1837858890,17730,17730,17730,17730,0
20241209,203500,1837858890,17730,17730,17730,17730,0
20241209,203400,1837858890,17730,17730,17730,17730,0
20241209,203300,1837858890,17730,17730,17730,17730,0
20241209,203200,1837858890,17730,17730,17730,17730,0
20241209,203100,1837858890,17730,17730,17730,17730,0
20241209,203000,1837858890,17730,17730,17730,17730,0
20241209,202900,1837858890,17730,17730,17730,17730,0
20241209,202800,1837858890,17730,17730,17730,17730,0
20241209,202700,1837858890,17730,17730,17730,17730,0
20241209,202600,1837858890,17730,17730,17730,17730,0
20241209,202500,1837858890,17730,17730,17730,17730,0
20241209,202400,1837858890,17730,17730,17730,17730,0
20241209,202300,1837858890,17730,17730,17730,17730,0
20241209,202200,1837858890,17730,17730,17730,17730,0
20241209,202100,1837858890,17730,17730,17730,17730,0
20241209,202000,1837858890,17730,17730,17730,17730,0
20241209,201900,1837858890,17730,17730,17730,17730,0
20241209,201800,1837858890,17730,17730,17730,17730,0
20241209,201700,1837858890,17730,17730,17730,17730,0
20241209,201600,1837858890,17730,17730,17730,17730,0
20241209,201500,1837858890,17730,17730,17730,17730,0
20241209,201400,1837858890,17730,17730,17730,17730,0
20241209,201300,1837858890,17730,17730,17730,17730,0
20241209,201200,1837858890,17730,17730,17730,17730,0
20241209,201100,1837858890,17730,17730,17730,17730,0
20241209,201000,1837858890,17730,17730,17730,17730,0
20241209,200900,1837858890,17730,17730,17730,17730,0
20241209,200800,1837858890,17730,17730,17730,17730,687
20241209,200700,1837858890,17730,17730,17730,17730,0
20241209,200600,1837858890,17730,17730,17730,17730,0
20241209,200500,1837858890,17730,17730,17730,17730,0
20241209,200400,1837858890,17730,17730,17730,17730,0
20241209,200300,1837858890,17730,17730,17730,17730,0
20241209,200200,1837858890,17730,17730,17730,17730,0
20241209,200100,1837858890,17730,17730,17730,17730,0
20241209,200000,1837858890,17730,17730,17730,17730,0
20241209,195900,1837858890,17730,17730,17730,17730,0
20241209,195800,1837858890,17730,17730,17730,17730,0
20241209,195700,1837858890,17730,17730,17730,17730,0
20241209,195600,1837858890,17730,17730,17730,17730,0
20241209,195500,1837858890,17730,17730,17730,17730,0
20241209,195400,1837858890,17730,17730,17730,17730,0
20241209,195300,1837858890,17730,17730,17730,17730,0
20241209,195200,1837858890,17730,17730,17730,17730,0
20241209,195100,1837858890,17730,17730,17730,17730,0
20241209,195000,1837858890,17730,17730,17730,17730,0
20241209,194900,1837858890,17730,17730,17730,17730,0
20241209,194800,1837858890,17730,17730,17730,17730,0
20241209,194700,1837858890,17730,17730,17730,17730,0
20241209,194600,1837858890,17730,17730,17730,17730,0
20241209,194500,1837858890,17730,17730,17730,17730,0
20241209,194400,1837858890,17730,17730,17730,17730,0
20241209,194300,1837858890,17730,17730,17730,17730,0
20241209,194200,1837858890,17730,17730,17730,17730,0
20241209,194100,1837858890,17730,17730,17730,17730,0
20241209,194000,1837858890,17730,17730,17730,17730,0
20241209,193900,1837858890,17730,17730,17730,17730,0
20241209,193800,1837858890,17730,17730,17730,17730,687
20241209,193700,1837858890,17730,17730,17730,17730,0
20241209,193600,1837858890,17730,17730,17730,17730,0
20241209,193500,1837858890,17730,17730,17730,17730,0
20241209,193400,1837858890,17730,17730,17730,17730,0
20241209,193300,1837858890,17730,17730,17730,17730,0
20241209,193200,1837858890,17730,17730,17730,17730,0
20241209,193100,1837858890,17730,17730,17730,17730,0
20241209,193000,1837858890,17730,17730,17730,17730,0
20241209,192900,1837858890,17730,17730,17730,17730,0
20241209,192800,1837858890,17730,17730,17730,17730,0
20241209,192700,1837858890,17730,17730,17730,17730,0
20241209,192600,1837858890,17730,17730,17730,17730,0
20241209,192500,1837858890,17730,17730,17730,17730,0
20241209,192400,1837858890,17730,17730,17730,17730,0
20241209,192300,1837858890,17730,17730,17730,17730,0
20241209,192200,1837858890,17730,17730,17730,17730,0
20241209,192100,1837858890,17730,17730,17730,17730,0
20241209,192000,1837858890,17730,17730,17730,17730,0
20241209,191900,1837858890,17730,17730,17730,17730,0
20241209,191800,1837858890,17730,17730,17730,17730,0
20241209,191700,1837858890,17730,17730,17730,17730,0
20241209,191600,1837858890,17730,17730,17730,17730,0
20241209,191500,1837858890,17730,17730,17730,17730,0
20241209,191400,1837858890,17730,17730,17730,17730,0
20241209,191300,1837858890,17730,17730,17730,17730,0
20241209,191200,1837858890,17730,17730,17730,17730,0
20241209,191100,1837858890,17730,17730,17730,17730,0
20241209,191000,1837858890,17730,17730,17730,17730,0
20241209,190900,1837858890,17730,17730,17730,17730,0
20241209,190800,1837858890,17730,17730,17730,17730,687
20241209,190700,1837858890,17730,17730,17730,17730,0
20241209,190600,1837858890,17730,17730,17730,17730,0
20241209,190500,1837858890,17730,17730,17730,17730,0
20241209,190400,1837858890,17730,17730,17730,17730,0
20241209,190300,1837858890,17730,17730,17730,17730,0
20241209,190200,1837858890,17730,17730,17730,17730,0
20241209,190100,1837858890,17730,17730,17730,17730,0
20241209,190000,1837858890,17730,17730,17730,17730,0
20241209,185900,1837858890,17730,17730,17730,17730,0
20241209,185800,1837858890,17730,17730,17730,17730,0
20241209,185700,1837858890,17730,17730,17730,17730,0
20241209,185600,1837858890,17730,17730,17730,17730,0
20241209,185500,1837858890,17730,17730,17730,17730,0
20241209,185400,1837858890,17730,17730,17730,17730,0
20241209,185300,1837858890,17730,17730,17730,17730,0
20241209,185200,1837858890,17730,17730,17730,17730,0
20241209,185100,1837858890,17730,17730,17730,17730,0
20241209,185000,1837858890,17730,17730,17730,17730,0
20241209,184900,1837858890,17730,17730,17730,17730,0
20241209,184800,1837858890,17730,17730,17730,17730,0
20241209,184700,1837858890,17730,17730,17730,17730,0
20241209,184600,1837858890,17730,17730,17730,17730,0
20241209,184500,1837858890,17730,17730,17730,17730,0
20241209,184400,1837858890,17730,17730,17730,17730,0
20241209,184300,1837858890,17730,17730,17730,17730,0
20241209,184200,1837858890,17730,17730,17730,17730,0
20241209,184100,1837858890,17730,17730,17730,17730,0
20241209,184000,1837858890,17730,17730,17730,17730,0
20241209,183900,1837858890,17730,17730,17730,17730,0
20241209,183800,1837858890,17730,17730,17730,17730,687
20241209,183700,1837858890,17730,17730,17730,17730,0
20241209,183600,1837858890,17730,17730,17730,17730,0
20241209,183500,1837858890,17730,17730,17730,17730,0
20241209,183400,1837858890,17730,17730,17730,17730,0
20241209,183300,1837858890,17730,17730,17730,17730,0
20241209,183200,1837858890,17730,17730,17730,17730,0
20241209,183100,1837858890,17730,17730,17730,17730,0
20241209,183000,1837858890,17730,17730,17730,17730,0
20241209,182900,1837858890,17730,17730,17730,17730,0
20241209,182800,1837858890,17730,17730,17730,17730,0
20241209,182700,1837858890,17730,17730,17730,17730,0
20241209,182600,1837858890,17730,17730,17730,17730,0
20241209,182500,1837858890,17730,17730,17730,17730,0
20241209,182400,1837858890,17730,17730,17730,17730,0
20241209,182300,1837858890,17730,17730,17730,17730,0
20241209,182200,1837858890,17730,17730,17730,17730,0
20241209,182100,1837858890,17730,17730,17730,17730,0
20241209,182000,1837858890,17730,17730,17730,17730,0
20241209,181900,1837858890,17730,17730,17730,17730,0
20241209,181800,1837858890,17730,17730,17730,17730,0
20241209,181700,1837858890,17730,17730,17730,17730,0
20241209,181600,1837858890,17730,17730,17730,17730,0
20241209,181500,1837858890,17730,17730,17730,17730,0
20241209,181400,1837858890,17730,17730,17730,17730,0
20241209,181300,1837858890,17730,17730,17730,17730,0
20241209,181200,1837858890,17730,17730,17730,17730,0
20241209,181100,1837858890,17730,17730,17730,17730,0
20241209,181000,1837858890,17730,17730,17730,17730,0
20241209,180900,1837858890,17730,17730,17730,17730,0
20241209,180800,1837858890,17730,17730,17730,17730,687
20241209,180700,1837858890,17730,17730,17730,17730,0
20241209,180600,1837858890,17730,17730,17730,17730,0
20241209,180500,1837858890,17730,17730,17730,17730,0
20241209,180400,1837858890,17730,17730,17730,17730,0
20241209,180300,1837858890,17730,17730,17730,17730,0
20241209,180200,1837858890,17730,17730,17730,17730,0
20241209,180100,1837858890,17730,17730,17730,17730,0
20241209,180000,1837858890,17730,17730,17730,17730,0
20241209,175900,1837858890,17730,17730,17730,17730,0
20241209,175800,1837858890,17730,17730,17730,17730,0
20241209,175700,1837858890,17730,17730,17730,17730,0
20241209,175600,1837858890,17730,17730,17730,17730,0
20241209,175500,1837858890,17730,17730,17730,17730,0
20241209,175400,1837858890,17730,17730,17730,17730,0
20241209,175300,1837858890,17730,17730,17730,17730,0
20241209,175200,1837858890,17730,17730,17730,17730,0
20241209,175100,1837858890,17730,17730,17730,17730,0
20241209,175000,1837858890,17730,17730,17730,17730,0
20241209,174900,1837858890,17730,17730,17730,17730,0
20241209,174800,1837858890,17730,17730,17730,17730,0
20241209,174700,1837858890,17730,17730,17730,17730,0
20241209,174600,1837858890,17730,17730,17730,17730,0
20241209,174500,1837858890,17730,17730,17730,17730,0
20241209,174400,1837858890,17730,17730,17730,17730,0
20241209,174300,1837858890,17730,17730,17730,17730,0
20241209,174200,1837858890,17730,17730,17730,17730,0
20241209,174100,1837858890,17730,17730,17730,17730,0
20241209,174000,1837858890,17730,17730,17730,17730,0
20241209,173900,1837858890,17730,17730,17730,17730,0
20241209,173800,1837858890,17730,17730,17730,17730,687
20241209,173700,1837858890,17730,17730,17730,17730,0
20241209,173600,1837858890,17730,17730,17730,17730,0
20241209,173500,1837858890,17730,17730,17730,17730,0
20241209,173400,1837858890,17730,17730,17730,17730,0
20241209,173300,1837858890,17730,17730,17730,17730,0
20241209,173200,1837858890,17730,17730,17730,17730,0
20241209,173100,1837858890,17730,17730,17730,17730,0
20241209,173000,1837858890,17730,17730,17730,17730,0
20241209,172900,1837858890,17730,17730,17730,17730,0
20241209,172800,1837858890,17730,17730,17730,17730,0
20241209,172700,1837858890,17730,17730,17730,17730,0
20241209,172600,1837858890,17730,17730,17730,17730,0
20241209,172500,1837858890,17730,17730,17730,17730,0
20241209,172400,1837858890,17730,17730,17730,17730,0
20241209,172300,1837858890,17730,17730,17730,17730,0
20241209,172200,1837858890,17730,17730,17730,17730,0
20241209,172100,1837858890,17730,17730,17730,17730,0
20241209,172000,1837858890,17730,17730,17730,17730,0
20241209,171900,1837858890,17730,17730,17730,17730,0
20241209,171800,1837858890,17730,17730,17730,17730,0
20241209,171700,1837858890,17730,17730,17730,17730,0
20241209,171600,1837858890,17730,17730,17730,17730,0
20241209,171500,1837858890,17730,17730,17730,17730,0
20241209,171400,1837858890,17730,17730,17730,17730,0
20241209,171300,1837858890,17730,17730,17730,17730,0
20241209,171200,1837858890,17730,17730,17730,17730,0
20241209,171100,1837858890,17730,17730,17730,17730,0
20241209,171000,1837858890,17730,17730,17730,17730,0
20241209,170900,1837858890,17730,17730,17730,17730,0
20241209,170800,1837858890,17730,17730,17730,17730,687
20241209,170700,1837858890,17730,17730,17730,17730,0
20241209,170600,1837858890,17730,17730,17730,17730,0
20241209,170500,1837858890,17730,17730,17730,17730,0
20241209,170400,1837858890,17730,17730,17730,17730,0
20241209,170300,1837858890,17730,17730,17730,17730,0
20241209,170200,1837858890,17730,17730,17730,17730,0
20241209,170100,1837858890,17730,17730,17730,17730,0
20241209,170000,1837858890,17730,17730,17730,17730,0
20241209,165900,1837858890,17730,17730,17730,17730,0
20241209,165800,1837858890,17730,17730,17730,17730,0
20241209,165700,1837858890,17730,17730,17730,17730,0
20241209,165600,1837858890,17730,17730,17730,17730,0
20241209,165500,1837858890,17730,17730,17730,17730,0
20241209,165400,1837858890,17730,17730,17730,17730,0
20241209,165300,1837858890,17730,17730,17730,17730,0
20241209,165200,1837858890,17730,17730,17730,17730,0
20241209,165100,1837858890,17730,17730,17730,17730,0
20241209,165000,1837858890,17730,17730,17730,17730,0
20241209,164900,1837858890,17730,17730,17730,17730,0
20241209,164800,1837858890,17730,17730,17730,17730,0
20241209,164700,1837858890,17730,17730,17730,17730,0
20241209,164600,1837858890,17730,17730,17730,17730,0
20241209,164500,1837858890,17730,17730,17730,17730,0
20241209,164400,1837858890,17730,17730,17730,17730,0
20241209,164300,1837858890,17730,17730,17730,17730,0
20241209,164200,1837858890,17730,17730,17730,17730,0
20241209,164100,1837858890,17730,17730,17730,17730,0
20241209,164000,1837858890,17730,17730,17730,17730,0
20241209,163900,1837858890,17730,17730,17730,17730,0
20241209,163800,1837858890,17730,17730,17730,17730,687
20241209,163700,1837858890,17730,17730,17730,17730,0
20241209,163600,1837858890,17730,17730,17730,17730,0
20241209,163500,1837858890,17730,17730,17730,17730,0
20241209,163400,1837858890,17730,17730,17730,17730,0
20241209,163300,1837858890,17730,17730,17730,17730,0
20241209,163200,1837858890,17730,17730,17730,17730,0
20241209,163100,1837858890,17730,17730,17730,17730,0
20241209,163000,1837858890,17730,17730,17730,17730,0
20241209,162900,1837858890,17730,17730,17730,17730,0
20241209,162800,1837858890,17730,17730,17730,17730,0
20241209,162700,1837858890,17730,17730,17730,17730,0
20241209,162600,1837858890,17730,17730,17730,17730,0
20241209,162500,1837858890,17730,17730,17730,17730,0
20241209,162400,1837858890,17730,17730,17730,17730,0
20241209,162300,1837858890,17730,17730,17730,17730,0
20241209,162200,1837858890,17730,17730,17730,17730,0
20241209,162100,1837858890,17730,17730,17730,17730,0
20241209,162000,1837858890,17730,17730,17730,17730,0
20241209,161900,1837858890,17730,17730,17730,17730,0
20241209,161800,1837858890,17730,17730,17730,17730,0
20241209,161700,1837858890,17730,17730,17730,17730,0
20241209,161600,1837858890,17730,17730,17730,17730,0
20241209,161500,1837858890,17730,17730,17730,17730,0
20241209,161400,1837858890,17730,17730,17730,17730,0
20241209,161300,1837858890,17730,17730,17730,17730,0
20241209,161200,1837858890,17730,17730,17730,17730,0
20241209,161100,1837858890,17730,17730,17730,17730,0
20241209,161000,1837858890,17730,17730,17730,17730,0
20241209,160900,1837858890,17730,17730,17730,17730,0
20241209,160800,1837858890,17730,17730,17730,17730,687
20241209,160700,1837858890,17730,17730,17730,17730,0
20241209,160600,1837858890,17730,17730,17730,17730,0
20241209,160500,1837858890,17730,17730,17730,17730,0
20241209,160400,1837858890,17730,17730,17730,17730,0
20241209,160300,1837858890,17730,17730,17730,17730,0
20241209,160200,1837858890,17730,17730,17730,17730,0
20241209,160100,1837858890,17730,17730,17730,17730,0
20241209,160000,1837858890,17730,17730,17730,17730,0
20241209,155900,1837858890,17730,17730,17730,17730,0
20241209,155800,1837858890,17730,17730,17730,17730,0
20241209,155700,1837858890,17730,17730,17730,17730,0
20241209,155600,1837858890,17730,17730,17730,17730,0
20241209,155500,1837858890,17730,17730,17730,17730,0
20241209,155400,1837858890,17730,17730,17730,17730,0
20241209,155300,1837858890,17730,17730,17730,17730,0
20241209,155200,1837858890,17730,17730,17730,17730,0
20241209,155100,1837858890,17730,17730,17730,17730,0
20241209,155000,1837858890,17730,17730,17730,17730,0
20241209,154900,1837858890,17730,17730,17730,17730,0
20241209,154800,1837858890,17730,17730,17730,17730,0
20241209,154700,1837858890,17730,17730,17730,17730,0
20241209,154600,1837858890,17730,17730,17730,17730,0
20241209,154500,1837858890,17730,17730,17730,17730,0
20241209,154400,1837858890,17730,17730,17730,17730,0
20241209,154300,1837858890,17730,17730,17730,17730,0
20241209,154200,1837858890,17730,17730,17730,17730,0
20241209,154100,1837858890,17730,17730,17730,17730,0
20241209,154000,1837858890,17730,17730,17730,17730,0
20241209,153900,1837858890,17730,17730,17730,17730,0
20241209,153800,1837858890,17730,17730,17730,17730,687
20241209,153700,1837858890,17730,17730,17730,17730,0
20241209,153600,1837858890,17730,17730,17730,17730,0
20241209,153500,1837858890,17730,17730,17730,17730,0
20241209,153400,1837858890,17730,17730,17730,17730,0
20241209,153300,1837858890,17730,17730,17730,17730,0
20241209,153200,1837858890,17730,17730,17730,17730,0
20241209,153100,1837858890,17730,17730,17730,17730,0
20241209,153000,1837858890,17730,17730,17730,17730,687
20241209,152900,1825678380,17730,17730,17730,17730,0
20241209,152800,1825678380,17730,17730,17730,17730,0
20241209,152700,1825678380,17730,17730,17730,17730,0
20241209,152600,1825678380,17730,17730,17730,17730,0
20241209,152500,1825678380,17730,17730,17730,17730,0
20241209,152400,1825678380,17730,17730,17730,17730,0
20241209,152300,1825678380,17730,17730,17730,17730,0
20241209,152200,1825678380,17730,17730,17730,17730,0
20241209,152100,1825678380,17730,17730,17730,17730,0
20241209,152000,1825678380,17730,17730,17730,17730,0
20241209,151900,1825678380,17730,17700,17730,17690,135
20241209,151800,1823288940,17730,17730,17730,17690,488
20241209,151700,1814651220,17730,17730,17730,17700,63
20241209,151600,1813535790,17720,17730,17730,17710,170
20241209,151500,1810523550,17740,17750,17750,17740,23
20241209,151400,1810115400,17750,17750,17750,17750,0
20241209,151300,1810115400,17750,17750,17750,17750,74
20241209,151200,1808801900,17770,17770,17770,17770,292
20241209,151100,1803613060,17760,17770,17770,17760,511
20241209,151000,1794534580,17770,17770,17800,17770,116
20241209,150900,1792473200,17790,17750,17790,17750,157
20241209,150800,1789685710,17770,17790,17790,17730,576
20241209,150700,1779462000,17790,17780,17790,17780,10
20241209,150600,1779284190,17790,17800,17800,17760,508
20241209,150500,1770256220,17790,17800,17800,17790,100
20241209,150400,1768477000,17810,17810,17810,17810,39
20241209,150300,1767782410,17820,17790,17850,17790,496
20241209,150200,1758949860,17770,17770,17770,17770,330
20241209,150100,1753085760,17770,17770,17770,17770,0
20241209,150000,1753085760,17770,17740,17770,17720,6
20241209,145900,1752979300,17770,17730,17780,17720,39
20241209,145800,1752287490,17740,17740,17740,17740,74
20241209,145700,1750974730,17750,17760,17770,17750,61
20241209,145600,1749891770,17730,17730,17730,17730,100
20241209,145500,1748118770,17760,17720,17760,17720,656
20241209,145400,1736471210,17730,17730,17730,17730,34
20241209,145300,1735868390,17740,17740,17740,17740,1
20241209,145200,1735850650,17740,17730,17740,17730,116
20241209,145100,1733793960,17720,17720,17720,17720,40
20241209,145000,1733085160,17720,17710,17730,17710,814
20241209,144900,1718662070,17710,17720,17720,17700,687
20241209,144800,1706495750,17720,17730,17730,17710,110
20241209,144700,1704546740,17730,17730,17730,17730,0
20241209,144600,1704546740,17730,17720,17730,17720,1506
20241209,144500,1677860320,17700,17700,17700,17700,11
20241209,144400,1677665620,17700,17700,17700,17700,0
20241209,144300,1677665620,17700,17700,17700,17700,46
20241209,144200,1676851420,17700,17700,17700,17700,0
20241209,144100,1676851420,17700,17700,17700,17700,4
20241209,144000,1676780620,17690,17690,17690,17680,513
20241209,143900,1667705780,17690,17690,17690,17690,17
20241209,143800,1667405050,17700,17740,17740,17700,15
20241209,143700,1667139490,17700,17700,17750,17700,15
20241209,143600,1666873640,17750,17690,17750,17690,10
20241209,143500,1666696500,17680,17680,17680,17680,6
20241209,143400,1666590420,17680,17680,17680,17680,17
20241209,143300,1666289860,17690,17690,17690,17690,2
20241209,143200,1666254480,17690,17690,17690,17690,15
20241209,143100,1665989130,17710,17710,17710,17710,0
20241209,143000,1665989130,17710,17680,17750,17680,12
20241209,142900,1665776420,17660,17660,17660,17660,119
20241209,142800,1663674880,17670,17660,17670,17660,15
20241209,142700,1663409970,17670,17650,17670,17650,41
20241209,142600,1662685900,17680,17670,17680,17660,935
20241209,142500,1646173380,17670,17670,17670,17670,14
20241209,142400,1645926000,17670,17680,17760,17670,132
20241209,142300,1643591460,17670,17680,17680,17670,41
20241209,142200,1642866860,17680,17680,17680,17680,14
20241209,142100,1642619340,17680,17680,17680,17680,14
20241209,142000,1642371820,17710,17710,17710,17710,51
20241209,141900,1641468610,17710,17710,17710,17710,374
20241209,141800,1634845070,17680,17680,17680,17680,0
20241209,141700,1634845070,17680,17670,17720,17670,142
20241209,141600,1632333840,17660,17660,17660,17660,15
20241209,141500,1632068940,17640,17660,17660,17640,152
20241209,141400,1629386060,17660,17660,17660,17660,125
20241209,141300,1627178560,17670,17680,17680,17670,41
20241209,141200,1626453940,17690,17710,17720,17690,208
20241209,141100,1622772410,17720,17720,17720,17720,85
20241209,141000,1621266210,17720,17730,17730,17720,454
20241209,140900,1613216960,17740,17730,17750,17730,26
20241209,140800,1612755600,17700,17610,17700,17610,2344
20241209,140700,1571359660,17610,17660,17660,17610,208
20241209,140600,1567691750,17660,17670,17670,17660,16
20241209,140500,1567409180,17670,17670,17670,17670,72
20241209,140400,1566136940,17680,17680,17680,17670,20
20241209,140300,1565783490,17670,17680,17680,17670,49
20241209,140200,1564917320,17680,17680,17680,17680,30
20241209,140100,1564386920,17680,17680,17680,17680,69
20241209,140000,1563167000,17680,17680,17680,17680,96
20241209,135900,1561469720,17680,17680,17680,17680,137
20241209,135800,1559047560,17680,17680,17680,17680,75
20241209,135700,1557721560,17680,17680,17680,17680,30
20241209,135600,1557191160,17690,17700,17700,17690,22
20241209,135500,1556801960,17740,17700,17760,17700,431
20241209,135400,1549170410,17690,17690,17690,17690,16
20241209,135300,1548887370,17680,17640,17750,17640,65
20241209,135200,1547736580,17660,17630,17660,17620,369
20241209,135100,1541225880,17620,17620,17620,17620,27
20241209,135000,1540750140,17630,17620,17630,17620,101
20241209,134900,1538970510,17620,17640,17660,17620,19
20241209,134800,1538635650,17620,17620,17620,17620,30
20241209,134700,1538107050,17620,17620,17620,17620,60
20241209,134600,1537049850,17620,17620,17620,17620,5
20241209,134500,1536961750,17620,17620,17620,17620,93
20241209,134400,1535323090,17620,17620,17620,17620,139
20241209,134300,1532873910,17620,17630,17630,17620,30
20241209,134200,1532345160,17630,17630,17630,17630,0
20241209,134100,1532345160,17630,17630,17630,17630,74
20241209,134000,1531040540,17640,17630,17640,17630,30
20241209,133900,1530511630,17640,17640,17640,17640,41
20241209,133800,1529788390,17650,17640,17650,17640,16
20241209,133700,1529506140,17650,17650,17650,17650,15
20241209,133600,1529241390,17650,17650,17700,17650,30
20241209,133500,1528711740,17650,17640,17650,17640,32
20241209,133400,1528147240,17640,17640,17640,17640,15
20241209,133300,1527882640,17640,17640,17640,17630,69
20241209,133200,1526665530,17640,17640,17640,17640,15
20241209,133100,1526400930,17650,17660,17660,17650,13
20241209,133000,1526171450,17660,17650,17660,17650,16
20241209,132900,1525889040,17660,17670,17670,17660,21
20241209,132800,1525518110,17680,17690,17690,17680,16
20241209,132700,1525235220,17680,17680,17680,17680,15
20241209,132600,1524970020,17680,17680,17680,17680,17
20241209,132500,1524669460,17680,17680,17690,17680,39
20241209,132400,1523979860,17690,17680,17690,17680,206
20241209,132300,1520337730,17660,17650,17660,17650,480
20241209,132200,1511863200,17640,17660,17660,17640,508
20241209,132100,1502901270,17680,17680,17680,17660,731
20241209,132000,1489987380,17650,17650,17650,17630,2741
20241209,131900,1441633780,17650,17650,17650,17650,0
20241209,131800,1441633780,17650,17650,17650,17650,29
20241209,131700,1441121930,17650,17650,17650,17650,0
20241209,131600,1441121930,17650,17650,17650,17650,0
20241209,131500,1441121930,17650,17680,17700,17650,3
20241209,131400,1441068900,17650,17650,17650,17640,524
20241209,131300,1431822750,17700,17680,17710,17680,60
20241209,131200,1430761150,17620,17630,17630,17600,1017
20241209,131100,1412840550,17630,17630,17630,17630,3
20241209,131000,1412787660,17600,17600,17600,17600,0
20241209,130900,1412787660,17600,17600,17600,17600,0
20241209,130800,1412787660,17600,17600,17600,17600,1
20241209,130700,1412770060,17600,17610,17610,17600,100
20241209,130600,1411010040,17610,17610,17610,17610,0
20241209,130500,1411010040,17610,17610,17610,17610,0
20241209,130400,1411010040,17610,17620,17620,17610,240
20241209,130300,1406783480,17630,17630,17630,17630,1
20241209,130200,1406765850,17620,17620,17680,17620,459
20241209,130100,1398673900,17620,17640,17640,17620,240
20241209,130000,1394441580,17650,17650,17650,17650,51
20241209,125900,1393541430,17670,17670,17670,17670,0
20241209,125800,1393541430,17670,17670,17670,17670,2
20241209,125700,1393506090,17650,17670,17670,17650,318
20241209,125600,1387890820,17670,17660,17670,17660,104
20241209,125500,1386054140,17670,17670,17680,17670,34
20241209,125400,1385453340,17680,17710,17710,17680,43
20241209,125300,1384692920,17720,17670,17720,17670,444
20241209,125200,1376843040,17670,17680,17680,17670,995
20241209,125100,1359261380,17670,17670,17670,17670,2
20241209,125000,1359226040,17670,17670,17670,17670,11
20241209,124900,1359031670,17670,17670,17670,17670,0
20241209,124800,1359031670,17670,17670,17670,17670,3
20241209,124700,1358978660,17670,17670,17670,17670,23
20241209,124600,1358572250,17660,17660,17660,17660,0
20241209,124500,1358572250,17660,17670,17670,17660,151
20241209,124400,1355905580,17680,17680,17680,17680,48
20241209,124300,1355056940,17690,17690,17690,17680,1083
20241209,124200,1335909120,17720,17690,17720,17690,24
20241209,124100,1335483900,17690,17650,17690,17650,1214
20241209,124000,1314051860,17660,17660,17660,17660,0
20241209,123900,1314051860,17660,17650,17660,17650,97
20241209,123800,1312339750,17640,17640,17640,17640,6
20241209,123700,1312233910,17640,17690,17690,17640,911
20241209,123600,1296149980,17690,17690,17690,17690,5
20241209,123500,1296061530,17670,17670,17670,17670,0
20241209,123400,1296061530,17670,17700,17700,17670,412
20241209,123300,1288773320,17720,17720,17720,17720,30
20241209,123200,1288241720,17720,17670,17760,17670,178
20241209,123100,1285089770,17690,17670,17770,17670,202
20241209,123000,1281514910,17690,17690,17690,17680,60
20241209,122900,1280454010,17690,17710,17710,17690,7
20241209,122800,1280330150,17710,17710,17710,17710,1
20241209,122700,1280312440,17690,17690,17690,17690,1
20241209,122600,1280294750,17700,17700,17710,17700,297
20241209,122500,1275037750,17680,17680,17680,17680,1
20241209,122400,1275020070,17690,17690,17690,17690,3
20241209,122300,1274967000,17690,17690,17690,17690,0
20241209,122200,1274967000,17690,17690,17690,17690,1
20241209,122100,1274949310,17690,17680,17690,17670,137
20241209,122000,1272528280,17690,17690,17690,17690,1
20241209,121900,1272510590,17690,17690,17690,17690,0
20241209,121800,1272510590,17690,17710,17710,17690,204
20241209,121700,1268901530,17720,17720,17720,17720,1
20241209,121600,1268883810,17720,17730,17730,17720,6
20241209,121500,1268777480,17730,17730,17730,17730,5
20241209,121400,1268688830,17730,17730,17730,17730,33
20241209,121300,1268103740,17740,17750,17770,17730,921
20241209,121200,1251766620,17750,17700,17750,17700,309
20241209,121100,1246289290,17700,17700,17700,17700,1
20241209,121000,1246271590,17700,17660,17700,17660,5
20241209,120900,1246183190,17710,17630,17710,17630,14
20241209,120800,1245936090,17630,17610,17630,17610,309
20241209,120700,1240488520,17610,17610,17630,17610,23
20241209,120600,1240083340,17610,17580,17610,17580,86
20241209,120500,1238571430,17590,17590,17590,17590,3
20241209,120400,1238518660,17610,17600,17610,17600,98
20241209,120300,1236792890,17590,17580,17590,17580,2
20241209,120200,1236757720,17610,17580,17610,17580,125
20241209,120100,1234557710,17580,17570,17580,17570,2
20241209,120000,1234522560,17550,17540,17550,17540,4
20241209,115900,1234452370,17540,17540,17540,17540,2
20241209,115800,1234417290,17530,17510,17530,17510,36
20241209,115700,1233786910,17520,17530,17530,17500,1452
20241209,115600,1208362790,17540,17540,17540,17540,1
20241209,115500,1208345250,17530,17520,17530,17500,14
20241209,115400,1208100030,17530,17520,17530,17490,754
20241209,115300,1194902540,17500,17530,17540,17500,3776
20241209,115200,1128777020,17540,17550,17550,17520,1879
20241209,115100,1095839260,17550,17590,17590,17540,2313
20241209,115000,1055231700,17600,17600,17600,17600,10
20241209,114900,1055055700,17600,17600,17600,17600,2
20241209,114800,1055020500,17600,17600,17600,17600,1
20241209,114700,1055002900,17590,17590,17590,17590,0
20241209,114600,1055002900,17590,17590,17590,17590,51
20241209,114500,1054105810,17600,17600,17600,17600,2
20241209,114400,1054070610,17600,17600,17600,17600,143
20241209,114300,1051553810,17590,17590,17590,17590,3
20241209,114200,1051501040,17600,17600,17600,17600,1
20241209,114100,1051483440,17600,17600,17600,17600,1
20241209,114000,1051465840,17600,17600,17600,17600,55
20241209,113900,1050497840,17610,17610,17610,17610,9
20241209,113800,1050339350,17610,17610,17610,17610,3
20241209,113700,1050286520,17600,17600,17600,17600,1
20241209,113600,1050268920,17600,17610,17610,17580,748
20241209,113500,1037115480,17610,17610,17610,17610,4
20241209,113400,1037045040,17620,17620,17620,17620,2
20241209,113300,1037009800,17620,17620,17620,17620,1
20241209,113200,1036992180,17620,17610,17620,17590,480
20241209,113100,1028546290,17620,17620,17620,17620,44
20241209,113000,1027771010,17620,17630,17630,17620,25
20241209,112900,1027330480,17630,17630,17630,17630,12
20241209,112800,1027118920,17620,17600,17620,17600,456
20241209,112700,1019088080,17610,17610,17610,17610,5
20241209,112600,1019000030,17610,17610,17610,17610,2
20241209,112500,1018964810,17620,17630,17630,17620,7
20241209,112400,1018841420,17630,17620,17630,17620,5
20241209,112300,1018753300,17630,17640,17640,17630,440
20241209,112200,1010996040,17640,17630,17640,17630,11
20241209,112100,1010802100,17630,17630,17630,17630,100
20241209,112000,1009039100,17640,17660,17660,17640,5
20241209,111900,1008950860,17660,17660,17660,17660,1
20241209,111800,1008933200,17640,17640,17640,17640,0
20241209,111700,1008933200,17640,17650,17650,17640,4
20241209,111600,1008862620,17660,17630,17660,17630,88
20241209,111500,1007308920,17620,17620,17630,17620,286
20241209,111400,1002266840,17620,17610,17620,17610,81
20241209,111300,1000840410,17610,17610,17610,17610,432
20241209,111200,993232890,17600,17640,17640,17600,482
20241209,111100,984744410,17650,17680,17680,17640,351
20241209,111000,978546550,17690,17790,17790,17670,369
20241209,110900,972020550,17800,17670,17800,17670,31
20241209,110800,971471190,17650,17650,17650,17650,20
20241209,110700,971118190,17740,17740,17740,17740,1
20241209,110600,971100450,17620,17620,17620,17620,0
20241209,110500,971100450,17620,17630,17640,17620,847
20241209,110400,956170740,17630,17630,17630,17630,151
20241209,110300,953508610,17640,17640,17640,17640,0
20241209,110200,953508610,17640,17640,17640,17640,1
20241209,110100,953490970,17690,17660,17690,17660,2
20241209,110000,953455620,17680,17750,17750,17660,220
20241209,105900,949569530,17630,17690,17720,17630,1952
20241209,105800,915086700,17770,17770,17770,17770,0
20241209,105700,915086700,17770,17720,17770,17720,12
20241209,105600,914873760,17690,17700,17700,17690,83
20241209,105500,913405480,17690,17690,17690,17690,1
20241209,105400,913387790,17710,17710,17710,17710,58
20241209,105300,912360610,17710,17700,17710,17700,151
20241209,105200,909686410,17700,17700,17700,17700,0
20241209,105100,909686410,17700,17700,17710,17700,310
20241209,105000,904196350,17710,17710,17710,17710,0
20241209,104900,904196350,17710,17700,17710,17700,16
20241209,104800,903913040,17700,17700,17700,17680,294
20241209,104700,898714010,17710,17710,17710,17710,2
20241209,104600,898678590,17700,17700,17700,17700,5
20241209,104500,898590090,17710,17700,17710,17700,2
20241209,104400,898554680,17700,17690,17700,17690,2
20241209,104300,898519290,17700,17670,17700,17670,55
20241209,104200,897547250,17650,17670,17670,17650,62
20241209,104100,896452820,17660,17700,17700,17660,766
20241209,104000,882919480,17690,17710,17710,17690,301
20241209,103900,877594740,17710,17720,17720,17690,550
20241209,103800,867859180,17720,17720,17730,17720,256
20241209,103700,863322850,17720,17720,17720,17720,0
20241209,103600,863322850,17720,17700,17720,17690,697
20241209,103500,850985850,17700,17710,17710,17690,353
20241209,103400,844737660,17710,17710,17710,17710,1
20241209,103300,844719950,17710,17750,17790,17710,50
20241209,103200,843831990,17790,17710,17850,17670,314
20241209,103100,838262840,17700,17710,17710,17680,771
20241209,103000,824622940,17710,17710,17720,17710,130
20241209,102900,822320630,17710,17700,17710,17700,222
20241209,102800,818391190,17700,17740,17740,17700,1110
20241209,102700,798742310,17730,17720,17730,17720,4
20241209,102600,798671420,17720,17750,17750,17720,104
20241209,102500,796826680,17780,17820,17820,17780,10
20241209,102400,796648680,17840,17840,17840,17840,0
20241209,102300,796648680,17840,17840,17840,17840,1
20241209,102200,796630840,17740,17800,17800,17740,169
20241209,102100,793631460,17710,17710,17710,17710,0
20241209,102000,793631460,17710,17720,17720,17710,100
20241209,101900,791860450,17710,17710,17710,17710,0
20241209,101800,791860450,17710,17770,17770,17710,465
20241209,101700,783610260,17760,17880,17880,17760,4
20241209,101600,783539070,17790,17960,17960,17790,179
20241209,101500,780324500,17980,17940,17980,17940,100
20241209,101400,778529020,17980,17980,17980,17980,0
20241209,101300,778529020,17980,17720,17980,17720,603
20241209,101200,767727540,17720,17690,17800,17690,687
20241209,101100,755562430,17700,17750,17750,17700,1126
20241209,101000,735617240,17750,17740,17750,17740,4
20241209,100900,735546270,17750,17730,17750,17730,69
20241209,100800,734322250,17730,17740,17740,17730,50
20241209,100700,733435720,17730,17710,17730,17710,73
20241209,100600,732142120,17700,17680,17700,17680,4
20241209,100500,732071360,17670,17660,17670,17660,318
20241209,100400,726453070,17660,17680,17680,17640,1974
20241209,100300,691603070,17680,17670,17680,17670,4
20241209,100200,691532370,17670,17670,17670,17670,3
20241209,100100,691479360,17680,17660,17680,17660,12
20241209,100000,691267280,17660,17670,17670,17660,4
20241209,095900,691196620,17650,17610,17650,17590,616
20241209,095800,680342530,17620,17620,17620,17620,4
20241209,095700,680272050,17620,17590,17620,17590,9
20241209,095600,680113540,17620,17590,17620,17580,16
20241209,095500,679831720,17580,17580,17610,17580,36
20241209,095400,679198560,17600,17590,17640,17580,146
20241209,095300,676630150,17600,17680,17680,17600,873
20241209,095200,661222260,17680,17670,17690,17670,361
20241209,095100,654842130,17670,17700,17700,17670,95
20241209,095000,653162730,17690,17710,17710,17690,5
20241209,094900,653074240,17710,17690,17720,17680,15
20241209,094800,652808660,17730,17640,17740,17640,301
20241209,094700,647492760,17640,17680,17680,17560,28
20241209,094600,646998960,17680,17680,17680,17680,1
20241209,094500,646981280,17560,17580,17710,17560,548
20241209,094400,637357300,17710,17710,17710,17710,2
20241209,094300,637321880,17610,17560,17610,17560,14
20241209,094200,637075540,17560,17650,17720,17550,98
20241209,094100,635354280,17680,17730,17730,17640,102
20241209,094000,633552950,17750,17750,17750,17750,33
20241209,093900,632967200,17530,17520,17800,17520,509
20241209,093800,623955650,17510,17520,17520,17500,834
20241209,093700,609354640,17510,17570,17570,17500,461
20241209,093600,601277210,17530,17560,17570,17530,1741
20241209,093500,570720360,17560,17600,17680,17550,544
20241209,093400,561162790,17600,17700,17700,17600,38
20241209,093300,560492230,17700,17710,17710,17570,422
20241209,093200,553061000,17550,17560,17580,17550,357
20241209,093100,546787760,17560,17560,17560,17500,1712
20241209,093000,516812420,17570,17570,17580,17560,1007
20241209,092900,499122300,17570,17610,17620,17570,1600
20241209,092800,470978210,17600,17620,17670,17600,3193
20241209,092700,414770050,17610,17610,17610,17610,205
20241209,092600,411160000,17610,17690,17690,17600,1090
20241209,092500,391971250,17630,17670,17670,17630,721
20241209,092400,379235630,17680,17740,17740,17680,412
20241209,092300,371939090,17740,17710,17740,17710,99
20241209,092200,370184890,17700,17690,17700,17690,36
20241209,092100,369547950,17680,17720,17720,17680,84
20241209,092000,368061700,17720,17650,17720,17650,252
20241209,091900,363612900,17650,17800,17800,17630,3677
20241209,091800,298447970,17820,17770,17840,17770,403
20241209,091700,291281500,17770,17810,17810,17740,2015
20241209,091600,255483660,17810,17830,17830,17800,1062
20241209,091500,236568880,17830,17840,17840,17830,221
20241209,091400,232627260,17830,17850,17900,17830,168
20241209,091300,229629520,17840,18000,18000,17800,934
20241209,091200,212919150,17900,17940,17940,17870,576
20241209,091100,202604840,17940,17940,18060,17940,234
20241209,091000,198401140,17950,18070,18070,17950,141
20241209,090900,195869720,18000,17910,18000,17910,442
20241209,090800,187923960,17910,17780,17910,17780,335
20241209,090700,181962140,17790,17790,17840,17780,1458
20241209,090600,156023750,17790,17870,17930,17790,2677
20241209,090500,108292950,17810,17960,17960,17810,951
20241209,090400,91345120,17960,17990,17990,17840,175
20241209,090300,88204820,17990,17940,17990,17820,259
20241209,090200,83555750,17940,18150,18160,17780,3184
20241209,090100,26106280,18160,18250,18250,18150,573
20241209,090000,15686620,18240,18260,18480,18240,858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210800 1837858890 17730 17730 17730 17730 687
3 20241209 210700 1837858890 17730 17730 17730 17730 0
4 20241209 210600 1837858890 17730 17730 17730 17730 0
5 20241209 210500 1837858890 17730 17730 17730 17730 0
6 20241209 210400 1837858890 17730 17730 17730 17730 0
7 20241209 210300 1837858890 17730 17730 17730 17730 0
8 20241209 210200 1837858890 17730 17730 17730 17730 0
9 20241209 210100 1837858890 17730 17730 17730 17730 0
10 20241209 210000 1837858890 17730 17730 17730 17730 0
11 20241209 205900 1837858890 17730 17730 17730 17730 0
12 20241209 205800 1837858890 17730 17730 17730 17730 0
13 20241209 205700 1837858890 17730 17730 17730 17730 0
14 20241209 205600 1837858890 17730 17730 17730 17730 0
15 20241209 205500 1837858890 17730 17730 17730 17730 0
16 20241209 205400 1837858890 17730 17730 17730 17730 0
17 20241209 205300 1837858890 17730 17730 17730 17730 0
18 20241209 205200 1837858890 17730 17730 17730 17730 0
19 20241209 205100 1837858890 17730 17730 17730 17730 0
20 20241209 205000 1837858890 17730 17730 17730 17730 0
21 20241209 204900 1837858890 17730 17730 17730 17730 0
22 20241209 204800 1837858890 17730 17730 17730 17730 0
23 20241209 204700 1837858890 17730 17730 17730 17730 0
24 20241209 204600 1837858890 17730 17730 17730 17730 0
25 20241209 204500 1837858890 17730 17730 17730 17730 0
26 20241209 204400 1837858890 17730 17730 17730 17730 0
27 20241209 204300 1837858890 17730 17730 17730 17730 0
28 20241209 204200 1837858890 17730 17730 17730 17730 0
29 20241209 204100 1837858890 17730 17730 17730 17730 0
30 20241209 204000 1837858890 17730 17730 17730 17730 0
31 20241209 203900 1837858890 17730 17730 17730 17730 0
32 20241209 203800 1837858890 17730 17730 17730 17730 687
33 20241209 203700 1837858890 17730 17730 17730 17730 0
34 20241209 203600 1837858890 17730 17730 17730 17730 0
35 20241209 203500 1837858890 17730 17730 17730 17730 0
36 20241209 203400 1837858890 17730 17730 17730 17730 0
37 20241209 203300 1837858890 17730 17730 17730 17730 0
38 20241209 203200 1837858890 17730 17730 17730 17730 0
39 20241209 203100 1837858890 17730 17730 17730 17730 0
40 20241209 203000 1837858890 17730 17730 17730 17730 0
41 20241209 202900 1837858890 17730 17730 17730 17730 0
42 20241209 202800 1837858890 17730 17730 17730 17730 0
43 20241209 202700 1837858890 17730 17730 17730 17730 0
44 20241209 202600 1837858890 17730 17730 17730 17730 0
45 20241209 202500 1837858890 17730 17730 17730 17730 0
46 20241209 202400 1837858890 17730 17730 17730 17730 0
47 20241209 202300 1837858890 17730 17730 17730 17730 0
48 20241209 202200 1837858890 17730 17730 17730 17730 0
49 20241209 202100 1837858890 17730 17730 17730 17730 0
50 20241209 202000 1837858890 17730 17730 17730 17730 0
51 20241209 201900 1837858890 17730 17730 17730 17730 0
52 20241209 201800 1837858890 17730 17730 17730 17730 0
53 20241209 201700 1837858890 17730 17730 17730 17730 0
54 20241209 201600 1837858890 17730 17730 17730 17730 0
55 20241209 201500 1837858890 17730 17730 17730 17730 0
56 20241209 201400 1837858890 17730 17730 17730 17730 0
57 20241209 201300 1837858890 17730 17730 17730 17730 0
58 20241209 201200 1837858890 17730 17730 17730 17730 0
59 20241209 201100 1837858890 17730 17730 17730 17730 0
60 20241209 201000 1837858890 17730 17730 17730 17730 0
61 20241209 200900 1837858890 17730 17730 17730 17730 0
62 20241209 200800 1837858890 17730 17730 17730 17730 687
63 20241209 200700 1837858890 17730 17730 17730 17730 0
64 20241209 200600 1837858890 17730 17730 17730 17730 0
65 20241209 200500 1837858890 17730 17730 17730 17730 0
66 20241209 200400 1837858890 17730 17730 17730 17730 0
67 20241209 200300 1837858890 17730 17730 17730 17730 0
68 20241209 200200 1837858890 17730 17730 17730 17730 0
69 20241209 200100 1837858890 17730 17730 17730 17730 0
70 20241209 200000 1837858890 17730 17730 17730 17730 0
71 20241209 195900 1837858890 17730 17730 17730 17730 0
72 20241209 195800 1837858890 17730 17730 17730 17730 0
73 20241209 195700 1837858890 17730 17730 17730 17730 0
74 20241209 195600 1837858890 17730 17730 17730 17730 0
75 20241209 195500 1837858890 17730 17730 17730 17730 0
76 20241209 195400 1837858890 17730 17730 17730 17730 0
77 20241209 195300 1837858890 17730 17730 17730 17730 0
78 20241209 195200 1837858890 17730 17730 17730 17730 0
79 20241209 195100 1837858890 17730 17730 17730 17730 0
80 20241209 195000 1837858890 17730 17730 17730 17730 0
81 20241209 194900 1837858890 17730 17730 17730 17730 0
82 20241209 194800 1837858890 17730 17730 17730 17730 0
83 20241209 194700 1837858890 17730 17730 17730 17730 0
84 20241209 194600 1837858890 17730 17730 17730 17730 0
85 20241209 194500 1837858890 17730 17730 17730 17730 0
86 20241209 194400 1837858890 17730 17730 17730 17730 0
87 20241209 194300 1837858890 17730 17730 17730 17730 0
88 20241209 194200 1837858890 17730 17730 17730 17730 0
89 20241209 194100 1837858890 17730 17730 17730 17730 0
90 20241209 194000 1837858890 17730 17730 17730 17730 0
91 20241209 193900 1837858890 17730 17730 17730 17730 0
92 20241209 193800 1837858890 17730 17730 17730 17730 687
93 20241209 193700 1837858890 17730 17730 17730 17730 0
94 20241209 193600 1837858890 17730 17730 17730 17730 0
95 20241209 193500 1837858890 17730 17730 17730 17730 0
96 20241209 193400 1837858890 17730 17730 17730 17730 0
97 20241209 193300 1837858890 17730 17730 17730 17730 0
98 20241209 193200 1837858890 17730 17730 17730 17730 0
99 20241209 193100 1837858890 17730 17730 17730 17730 0
100 20241209 193000 1837858890 17730 17730 17730 17730 0
101 20241209 192900 1837858890 17730 17730 17730 17730 0
102 20241209 192800 1837858890 17730 17730 17730 17730 0
103 20241209 192700 1837858890 17730 17730 17730 17730 0
104 20241209 192600 1837858890 17730 17730 17730 17730 0
105 20241209 192500 1837858890 17730 17730 17730 17730 0
106 20241209 192400 1837858890 17730 17730 17730 17730 0
107 20241209 192300 1837858890 17730 17730 17730 17730 0
108 20241209 192200 1837858890 17730 17730 17730 17730 0
109 20241209 192100 1837858890 17730 17730 17730 17730 0
110 20241209 192000 1837858890 17730 17730 17730 17730 0
111 20241209 191900 1837858890 17730 17730 17730 17730 0
112 20241209 191800 1837858890 17730 17730 17730 17730 0
113 20241209 191700 1837858890 17730 17730 17730 17730 0
114 20241209 191600 1837858890 17730 17730 17730 17730 0
115 20241209 191500 1837858890 17730 17730 17730 17730 0
116 20241209 191400 1837858890 17730 17730 17730 17730 0
117 20241209 191300 1837858890 17730 17730 17730 17730 0
118 20241209 191200 1837858890 17730 17730 17730 17730 0
119 20241209 191100 1837858890 17730 17730 17730 17730 0
120 20241209 191000 1837858890 17730 17730 17730 17730 0
121 20241209 190900 1837858890 17730 17730 17730 17730 0
122 20241209 190800 1837858890 17730 17730 17730 17730 687
123 20241209 190700 1837858890 17730 17730 17730 17730 0
124 20241209 190600 1837858890 17730 17730 17730 17730 0
125 20241209 190500 1837858890 17730 17730 17730 17730 0
126 20241209 190400 1837858890 17730 17730 17730 17730 0
127 20241209 190300 1837858890 17730 17730 17730 17730 0
128 20241209 190200 1837858890 17730 17730 17730 17730 0
129 20241209 190100 1837858890 17730 17730 17730 17730 0
130 20241209 190000 1837858890 17730 17730 17730 17730 0
131 20241209 185900 1837858890 17730 17730 17730 17730 0
132 20241209 185800 1837858890 17730 17730 17730 17730 0
133 20241209 185700 1837858890 17730 17730 17730 17730 0
134 20241209 185600 1837858890 17730 17730 17730 17730 0
135 20241209 185500 1837858890 17730 17730 17730 17730 0
136 20241209 185400 1837858890 17730 17730 17730 17730 0
137 20241209 185300 1837858890 17730 17730 17730 17730 0
138 20241209 185200 1837858890 17730 17730 17730 17730 0
139 20241209 185100 1837858890 17730 17730 17730 17730 0
140 20241209 185000 1837858890 17730 17730 17730 17730 0
141 20241209 184900 1837858890 17730 17730 17730 17730 0
142 20241209 184800 1837858890 17730 17730 17730 17730 0
143 20241209 184700 1837858890 17730 17730 17730 17730 0
144 20241209 184600 1837858890 17730 17730 17730 17730 0
145 20241209 184500 1837858890 17730 17730 17730 17730 0
146 20241209 184400 1837858890 17730 17730 17730 17730 0
147 20241209 184300 1837858890 17730 17730 17730 17730 0
148 20241209 184200 1837858890 17730 17730 17730 17730 0
149 20241209 184100 1837858890 17730 17730 17730 17730 0
150 20241209 184000 1837858890 17730 17730 17730 17730 0
151 20241209 183900 1837858890 17730 17730 17730 17730 0
152 20241209 183800 1837858890 17730 17730 17730 17730 687
153 20241209 183700 1837858890 17730 17730 17730 17730 0
154 20241209 183600 1837858890 17730 17730 17730 17730 0
155 20241209 183500 1837858890 17730 17730 17730 17730 0
156 20241209 183400 1837858890 17730 17730 17730 17730 0
157 20241209 183300 1837858890 17730 17730 17730 17730 0
158 20241209 183200 1837858890 17730 17730 17730 17730 0
159 20241209 183100 1837858890 17730 17730 17730 17730 0
160 20241209 183000 1837858890 17730 17730 17730 17730 0
161 20241209 182900 1837858890 17730 17730 17730 17730 0
162 20241209 182800 1837858890 17730 17730 17730 17730 0
163 20241209 182700 1837858890 17730 17730 17730 17730 0
164 20241209 182600 1837858890 17730 17730 17730 17730 0
165 20241209 182500 1837858890 17730 17730 17730 17730 0
166 20241209 182400 1837858890 17730 17730 17730 17730 0
167 20241209 182300 1837858890 17730 17730 17730 17730 0
168 20241209 182200 1837858890 17730 17730 17730 17730 0
169 20241209 182100 1837858890 17730 17730 17730 17730 0
170 20241209 182000 1837858890 17730 17730 17730 17730 0
171 20241209 181900 1837858890 17730 17730 17730 17730 0
172 20241209 181800 1837858890 17730 17730 17730 17730 0
173 20241209 181700 1837858890 17730 17730 17730 17730 0
174 20241209 181600 1837858890 17730 17730 17730 17730 0
175 20241209 181500 1837858890 17730 17730 17730 17730 0
176 20241209 181400 1837858890 17730 17730 17730 17730 0
177 20241209 181300 1837858890 17730 17730 17730 17730 0
178 20241209 181200 1837858890 17730 17730 17730 17730 0
179 20241209 181100 1837858890 17730 17730 17730 17730 0
180 20241209 181000 1837858890 17730 17730 17730 17730 0
181 20241209 180900 1837858890 17730 17730 17730 17730 0
182 20241209 180800 1837858890 17730 17730 17730 17730 687
183 20241209 180700 1837858890 17730 17730 17730 17730 0
184 20241209 180600 1837858890 17730 17730 17730 17730 0
185 20241209 180500 1837858890 17730 17730 17730 17730 0
186 20241209 180400 1837858890 17730 17730 17730 17730 0
187 20241209 180300 1837858890 17730 17730 17730 17730 0
188 20241209 180200 1837858890 17730 17730 17730 17730 0
189 20241209 180100 1837858890 17730 17730 17730 17730 0
190 20241209 180000 1837858890 17730 17730 17730 17730 0
191 20241209 175900 1837858890 17730 17730 17730 17730 0
192 20241209 175800 1837858890 17730 17730 17730 17730 0
193 20241209 175700 1837858890 17730 17730 17730 17730 0
194 20241209 175600 1837858890 17730 17730 17730 17730 0
195 20241209 175500 1837858890 17730 17730 17730 17730 0
196 20241209 175400 1837858890 17730 17730 17730 17730 0
197 20241209 175300 1837858890 17730 17730 17730 17730 0
198 20241209 175200 1837858890 17730 17730 17730 17730 0
199 20241209 175100 1837858890 17730 17730 17730 17730 0
200 20241209 175000 1837858890 17730 17730 17730 17730 0
201 20241209 174900 1837858890 17730 17730 17730 17730 0
202 20241209 174800 1837858890 17730 17730 17730 17730 0
203 20241209 174700 1837858890 17730 17730 17730 17730 0
204 20241209 174600 1837858890 17730 17730 17730 17730 0
205 20241209 174500 1837858890 17730 17730 17730 17730 0
206 20241209 174400 1837858890 17730 17730 17730 17730 0
207 20241209 174300 1837858890 17730 17730 17730 17730 0
208 20241209 174200 1837858890 17730 17730 17730 17730 0
209 20241209 174100 1837858890 17730 17730 17730 17730 0
210 20241209 174000 1837858890 17730 17730 17730 17730 0
211 20241209 173900 1837858890 17730 17730 17730 17730 0
212 20241209 173800 1837858890 17730 17730 17730 17730 687
213 20241209 173700 1837858890 17730 17730 17730 17730 0
214 20241209 173600 1837858890 17730 17730 17730 17730 0
215 20241209 173500 1837858890 17730 17730 17730 17730 0
216 20241209 173400 1837858890 17730 17730 17730 17730 0
217 20241209 173300 1837858890 17730 17730 17730 17730 0
218 20241209 173200 1837858890 17730 17730 17730 17730 0
219 20241209 173100 1837858890 17730 17730 17730 17730 0
220 20241209 173000 1837858890 17730 17730 17730 17730 0
221 20241209 172900 1837858890 17730 17730 17730 17730 0
222 20241209 172800 1837858890 17730 17730 17730 17730 0
223 20241209 172700 1837858890 17730 17730 17730 17730 0
224 20241209 172600 1837858890 17730 17730 17730 17730 0
225 20241209 172500 1837858890 17730 17730 17730 17730 0
226 20241209 172400 1837858890 17730 17730 17730 17730 0
227 20241209 172300 1837858890 17730 17730 17730 17730 0
228 20241209 172200 1837858890 17730 17730 17730 17730 0
229 20241209 172100 1837858890 17730 17730 17730 17730 0
230 20241209 172000 1837858890 17730 17730 17730 17730 0
231 20241209 171900 1837858890 17730 17730 17730 17730 0
232 20241209 171800 1837858890 17730 17730 17730 17730 0
233 20241209 171700 1837858890 17730 17730 17730 17730 0
234 20241209 171600 1837858890 17730 17730 17730 17730 0
235 20241209 171500 1837858890 17730 17730 17730 17730 0
236 20241209 171400 1837858890 17730 17730 17730 17730 0
237 20241209 171300 1837858890 17730 17730 17730 17730 0
238 20241209 171200 1837858890 17730 17730 17730 17730 0
239 20241209 171100 1837858890 17730 17730 17730 17730 0
240 20241209 171000 1837858890 17730 17730 17730 17730 0
241 20241209 170900 1837858890 17730 17730 17730 17730 0
242 20241209 170800 1837858890 17730 17730 17730 17730 687
243 20241209 170700 1837858890 17730 17730 17730 17730 0
244 20241209 170600 1837858890 17730 17730 17730 17730 0
245 20241209 170500 1837858890 17730 17730 17730 17730 0
246 20241209 170400 1837858890 17730 17730 17730 17730 0
247 20241209 170300 1837858890 17730 17730 17730 17730 0
248 20241209 170200 1837858890 17730 17730 17730 17730 0
249 20241209 170100 1837858890 17730 17730 17730 17730 0
250 20241209 170000 1837858890 17730 17730 17730 17730 0
251 20241209 165900 1837858890 17730 17730 17730 17730 0
252 20241209 165800 1837858890 17730 17730 17730 17730 0
253 20241209 165700 1837858890 17730 17730 17730 17730 0
254 20241209 165600 1837858890 17730 17730 17730 17730 0
255 20241209 165500 1837858890 17730 17730 17730 17730 0
256 20241209 165400 1837858890 17730 17730 17730 17730 0
257 20241209 165300 1837858890 17730 17730 17730 17730 0
258 20241209 165200 1837858890 17730 17730 17730 17730 0
259 20241209 165100 1837858890 17730 17730 17730 17730 0
260 20241209 165000 1837858890 17730 17730 17730 17730 0
261 20241209 164900 1837858890 17730 17730 17730 17730 0
262 20241209 164800 1837858890 17730 17730 17730 17730 0
263 20241209 164700 1837858890 17730 17730 17730 17730 0
264 20241209 164600 1837858890 17730 17730 17730 17730 0
265 20241209 164500 1837858890 17730 17730 17730 17730 0
266 20241209 164400 1837858890 17730 17730 17730 17730 0
267 20241209 164300 1837858890 17730 17730 17730 17730 0
268 20241209 164200 1837858890 17730 17730 17730 17730 0
269 20241209 164100 1837858890 17730 17730 17730 17730 0
270 20241209 164000 1837858890 17730 17730 17730 17730 0
271 20241209 163900 1837858890 17730 17730 17730 17730 0
272 20241209 163800 1837858890 17730 17730 17730 17730 687
273 20241209 163700 1837858890 17730 17730 17730 17730 0
274 20241209 163600 1837858890 17730 17730 17730 17730 0
275 20241209 163500 1837858890 17730 17730 17730 17730 0
276 20241209 163400 1837858890 17730 17730 17730 17730 0
277 20241209 163300 1837858890 17730 17730 17730 17730 0
278 20241209 163200 1837858890 17730 17730 17730 17730 0
279 20241209 163100 1837858890 17730 17730 17730 17730 0
280 20241209 163000 1837858890 17730 17730 17730 17730 0
281 20241209 162900 1837858890 17730 17730 17730 17730 0
282 20241209 162800 1837858890 17730 17730 17730 17730 0
283 20241209 162700 1837858890 17730 17730 17730 17730 0
284 20241209 162600 1837858890 17730 17730 17730 17730 0
285 20241209 162500 1837858890 17730 17730 17730 17730 0
286 20241209 162400 1837858890 17730 17730 17730 17730 0
287 20241209 162300 1837858890 17730 17730 17730 17730 0
288 20241209 162200 1837858890 17730 17730 17730 17730 0
289 20241209 162100 1837858890 17730 17730 17730 17730 0
290 20241209 162000 1837858890 17730 17730 17730 17730 0
291 20241209 161900 1837858890 17730 17730 17730 17730 0
292 20241209 161800 1837858890 17730 17730 17730 17730 0
293 20241209 161700 1837858890 17730 17730 17730 17730 0
294 20241209 161600 1837858890 17730 17730 17730 17730 0
295 20241209 161500 1837858890 17730 17730 17730 17730 0
296 20241209 161400 1837858890 17730 17730 17730 17730 0
297 20241209 161300 1837858890 17730 17730 17730 17730 0
298 20241209 161200 1837858890 17730 17730 17730 17730 0
299 20241209 161100 1837858890 17730 17730 17730 17730 0
300 20241209 161000 1837858890 17730 17730 17730 17730 0
301 20241209 160900 1837858890 17730 17730 17730 17730 0
302 20241209 160800 1837858890 17730 17730 17730 17730 687
303 20241209 160700 1837858890 17730 17730 17730 17730 0
304 20241209 160600 1837858890 17730 17730 17730 17730 0
305 20241209 160500 1837858890 17730 17730 17730 17730 0
306 20241209 160400 1837858890 17730 17730 17730 17730 0
307 20241209 160300 1837858890 17730 17730 17730 17730 0
308 20241209 160200 1837858890 17730 17730 17730 17730 0
309 20241209 160100 1837858890 17730 17730 17730 17730 0
310 20241209 160000 1837858890 17730 17730 17730 17730 0
311 20241209 155900 1837858890 17730 17730 17730 17730 0
312 20241209 155800 1837858890 17730 17730 17730 17730 0
313 20241209 155700 1837858890 17730 17730 17730 17730 0
314 20241209 155600 1837858890 17730 17730 17730 17730 0
315 20241209 155500 1837858890 17730 17730 17730 17730 0
316 20241209 155400 1837858890 17730 17730 17730 17730 0
317 20241209 155300 1837858890 17730 17730 17730 17730 0
318 20241209 155200 1837858890 17730 17730 17730 17730 0
319 20241209 155100 1837858890 17730 17730 17730 17730 0
320 20241209 155000 1837858890 17730 17730 17730 17730 0
321 20241209 154900 1837858890 17730 17730 17730 17730 0
322 20241209 154800 1837858890 17730 17730 17730 17730 0
323 20241209 154700 1837858890 17730 17730 17730 17730 0
324 20241209 154600 1837858890 17730 17730 17730 17730 0
325 20241209 154500 1837858890 17730 17730 17730 17730 0
326 20241209 154400 1837858890 17730 17730 17730 17730 0
327 20241209 154300 1837858890 17730 17730 17730 17730 0
328 20241209 154200 1837858890 17730 17730 17730 17730 0
329 20241209 154100 1837858890 17730 17730 17730 17730 0
330 20241209 154000 1837858890 17730 17730 17730 17730 0
331 20241209 153900 1837858890 17730 17730 17730 17730 0
332 20241209 153800 1837858890 17730 17730 17730 17730 687
333 20241209 153700 1837858890 17730 17730 17730 17730 0
334 20241209 153600 1837858890 17730 17730 17730 17730 0
335 20241209 153500 1837858890 17730 17730 17730 17730 0
336 20241209 153400 1837858890 17730 17730 17730 17730 0
337 20241209 153300 1837858890 17730 17730 17730 17730 0
338 20241209 153200 1837858890 17730 17730 17730 17730 0
339 20241209 153100 1837858890 17730 17730 17730 17730 0
340 20241209 153000 1837858890 17730 17730 17730 17730 687
341 20241209 152900 1825678380 17730 17730 17730 17730 0
342 20241209 152800 1825678380 17730 17730 17730 17730 0
343 20241209 152700 1825678380 17730 17730 17730 17730 0
344 20241209 152600 1825678380 17730 17730 17730 17730 0
345 20241209 152500 1825678380 17730 17730 17730 17730 0
346 20241209 152400 1825678380 17730 17730 17730 17730 0
347 20241209 152300 1825678380 17730 17730 17730 17730 0
348 20241209 152200 1825678380 17730 17730 17730 17730 0
349 20241209 152100 1825678380 17730 17730 17730 17730 0
350 20241209 152000 1825678380 17730 17730 17730 17730 0
351 20241209 151900 1825678380 17730 17700 17730 17690 135
352 20241209 151800 1823288940 17730 17730 17730 17690 488
353 20241209 151700 1814651220 17730 17730 17730 17700 63
354 20241209 151600 1813535790 17720 17730 17730 17710 170
355 20241209 151500 1810523550 17740 17750 17750 17740 23
356 20241209 151400 1810115400 17750 17750 17750 17750 0
357 20241209 151300 1810115400 17750 17750 17750 17750 74
358 20241209 151200 1808801900 17770 17770 17770 17770 292
359 20241209 151100 1803613060 17760 17770 17770 17760 511
360 20241209 151000 1794534580 17770 17770 17800 17770 116
361 20241209 150900 1792473200 17790 17750 17790 17750 157
362 20241209 150800 1789685710 17770 17790 17790 17730 576
363 20241209 150700 1779462000 17790 17780 17790 17780 10
364 20241209 150600 1779284190 17790 17800 17800 17760 508
365 20241209 150500 1770256220 17790 17800 17800 17790 100
366 20241209 150400 1768477000 17810 17810 17810 17810 39
367 20241209 150300 1767782410 17820 17790 17850 17790 496
368 20241209 150200 1758949860 17770 17770 17770 17770 330
369 20241209 150100 1753085760 17770 17770 17770 17770 0
370 20241209 150000 1753085760 17770 17740 17770 17720 6
371 20241209 145900 1752979300 17770 17730 17780 17720 39
372 20241209 145800 1752287490 17740 17740 17740 17740 74
373 20241209 145700 1750974730 17750 17760 17770 17750 61
374 20241209 145600 1749891770 17730 17730 17730 17730 100
375 20241209 145500 1748118770 17760 17720 17760 17720 656
376 20241209 145400 1736471210 17730 17730 17730 17730 34
377 20241209 145300 1735868390 17740 17740 17740 17740 1
378 20241209 145200 1735850650 17740 17730 17740 17730 116
379 20241209 145100 1733793960 17720 17720 17720 17720 40
380 20241209 145000 1733085160 17720 17710 17730 17710 814
381 20241209 144900 1718662070 17710 17720 17720 17700 687
382 20241209 144800 1706495750 17720 17730 17730 17710 110
383 20241209 144700 1704546740 17730 17730 17730 17730 0
384 20241209 144600 1704546740 17730 17720 17730 17720 1506
385 20241209 144500 1677860320 17700 17700 17700 17700 11
386 20241209 144400 1677665620 17700 17700 17700 17700 0
387 20241209 144300 1677665620 17700 17700 17700 17700 46
388 20241209 144200 1676851420 17700 17700 17700 17700 0
389 20241209 144100 1676851420 17700 17700 17700 17700 4
390 20241209 144000 1676780620 17690 17690 17690 17680 513
391 20241209 143900 1667705780 17690 17690 17690 17690 17
392 20241209 143800 1667405050 17700 17740 17740 17700 15
393 20241209 143700 1667139490 17700 17700 17750 17700 15
394 20241209 143600 1666873640 17750 17690 17750 17690 10
395 20241209 143500 1666696500 17680 17680 17680 17680 6
396 20241209 143400 1666590420 17680 17680 17680 17680 17
397 20241209 143300 1666289860 17690 17690 17690 17690 2
398 20241209 143200 1666254480 17690 17690 17690 17690 15
399 20241209 143100 1665989130 17710 17710 17710 17710 0
400 20241209 143000 1665989130 17710 17680 17750 17680 12
401 20241209 142900 1665776420 17660 17660 17660 17660 119
402 20241209 142800 1663674880 17670 17660 17670 17660 15
403 20241209 142700 1663409970 17670 17650 17670 17650 41
404 20241209 142600 1662685900 17680 17670 17680 17660 935
405 20241209 142500 1646173380 17670 17670 17670 17670 14
406 20241209 142400 1645926000 17670 17680 17760 17670 132
407 20241209 142300 1643591460 17670 17680 17680 17670 41
408 20241209 142200 1642866860 17680 17680 17680 17680 14
409 20241209 142100 1642619340 17680 17680 17680 17680 14
410 20241209 142000 1642371820 17710 17710 17710 17710 51
411 20241209 141900 1641468610 17710 17710 17710 17710 374
412 20241209 141800 1634845070 17680 17680 17680 17680 0
413 20241209 141700 1634845070 17680 17670 17720 17670 142
414 20241209 141600 1632333840 17660 17660 17660 17660 15
415 20241209 141500 1632068940 17640 17660 17660 17640 152
416 20241209 141400 1629386060 17660 17660 17660 17660 125
417 20241209 141300 1627178560 17670 17680 17680 17670 41
418 20241209 141200 1626453940 17690 17710 17720 17690 208
419 20241209 141100 1622772410 17720 17720 17720 17720 85
420 20241209 141000 1621266210 17720 17730 17730 17720 454
421 20241209 140900 1613216960 17740 17730 17750 17730 26
422 20241209 140800 1612755600 17700 17610 17700 17610 2344
423 20241209 140700 1571359660 17610 17660 17660 17610 208
424 20241209 140600 1567691750 17660 17670 17670 17660 16
425 20241209 140500 1567409180 17670 17670 17670 17670 72
426 20241209 140400 1566136940 17680 17680 17680 17670 20
427 20241209 140300 1565783490 17670 17680 17680 17670 49
428 20241209 140200 1564917320 17680 17680 17680 17680 30
429 20241209 140100 1564386920 17680 17680 17680 17680 69
430 20241209 140000 1563167000 17680 17680 17680 17680 96
431 20241209 135900 1561469720 17680 17680 17680 17680 137
432 20241209 135800 1559047560 17680 17680 17680 17680 75
433 20241209 135700 1557721560 17680 17680 17680 17680 30
434 20241209 135600 1557191160 17690 17700 17700 17690 22
435 20241209 135500 1556801960 17740 17700 17760 17700 431
436 20241209 135400 1549170410 17690 17690 17690 17690 16
437 20241209 135300 1548887370 17680 17640 17750 17640 65
438 20241209 135200 1547736580 17660 17630 17660 17620 369
439 20241209 135100 1541225880 17620 17620 17620 17620 27
440 20241209 135000 1540750140 17630 17620 17630 17620 101
441 20241209 134900 1538970510 17620 17640 17660 17620 19
442 20241209 134800 1538635650 17620 17620 17620 17620 30
443 20241209 134700 1538107050 17620 17620 17620 17620 60
444 20241209 134600 1537049850 17620 17620 17620 17620 5
445 20241209 134500 1536961750 17620 17620 17620 17620 93
446 20241209 134400 1535323090 17620 17620 17620 17620 139
447 20241209 134300 1532873910 17620 17630 17630 17620 30
448 20241209 134200 1532345160 17630 17630 17630 17630 0
449 20241209 134100 1532345160 17630 17630 17630 17630 74
450 20241209 134000 1531040540 17640 17630 17640 17630 30
451 20241209 133900 1530511630 17640 17640 17640 17640 41
452 20241209 133800 1529788390 17650 17640 17650 17640 16
453 20241209 133700 1529506140 17650 17650 17650 17650 15
454 20241209 133600 1529241390 17650 17650 17700 17650 30
455 20241209 133500 1528711740 17650 17640 17650 17640 32
456 20241209 133400 1528147240 17640 17640 17640 17640 15
457 20241209 133300 1527882640 17640 17640 17640 17630 69
458 20241209 133200 1526665530 17640 17640 17640 17640 15
459 20241209 133100 1526400930 17650 17660 17660 17650 13
460 20241209 133000 1526171450 17660 17650 17660 17650 16
461 20241209 132900 1525889040 17660 17670 17670 17660 21
462 20241209 132800 1525518110 17680 17690 17690 17680 16
463 20241209 132700 1525235220 17680 17680 17680 17680 15
464 20241209 132600 1524970020 17680 17680 17680 17680 17
465 20241209 132500 1524669460 17680 17680 17690 17680 39
466 20241209 132400 1523979860 17690 17680 17690 17680 206
467 20241209 132300 1520337730 17660 17650 17660 17650 480
468 20241209 132200 1511863200 17640 17660 17660 17640 508
469 20241209 132100 1502901270 17680 17680 17680 17660 731
470 20241209 132000 1489987380 17650 17650 17650 17630 2741
471 20241209 131900 1441633780 17650 17650 17650 17650 0
472 20241209 131800 1441633780 17650 17650 17650 17650 29
473 20241209 131700 1441121930 17650 17650 17650 17650 0
474 20241209 131600 1441121930 17650 17650 17650 17650 0
475 20241209 131500 1441121930 17650 17680 17700 17650 3
476 20241209 131400 1441068900 17650 17650 17650 17640 524
477 20241209 131300 1431822750 17700 17680 17710 17680 60
478 20241209 131200 1430761150 17620 17630 17630 17600 1017
479 20241209 131100 1412840550 17630 17630 17630 17630 3
480 20241209 131000 1412787660 17600 17600 17600 17600 0
481 20241209 130900 1412787660 17600 17600 17600 17600 0
482 20241209 130800 1412787660 17600 17600 17600 17600 1
483 20241209 130700 1412770060 17600 17610 17610 17600 100
484 20241209 130600 1411010040 17610 17610 17610 17610 0
485 20241209 130500 1411010040 17610 17610 17610 17610 0
486 20241209 130400 1411010040 17610 17620 17620 17610 240
487 20241209 130300 1406783480 17630 17630 17630 17630 1
488 20241209 130200 1406765850 17620 17620 17680 17620 459
489 20241209 130100 1398673900 17620 17640 17640 17620 240
490 20241209 130000 1394441580 17650 17650 17650 17650 51
491 20241209 125900 1393541430 17670 17670 17670 17670 0
492 20241209 125800 1393541430 17670 17670 17670 17670 2
493 20241209 125700 1393506090 17650 17670 17670 17650 318
494 20241209 125600 1387890820 17670 17660 17670 17660 104
495 20241209 125500 1386054140 17670 17670 17680 17670 34
496 20241209 125400 1385453340 17680 17710 17710 17680 43
497 20241209 125300 1384692920 17720 17670 17720 17670 444
498 20241209 125200 1376843040 17670 17680 17680 17670 995
499 20241209 125100 1359261380 17670 17670 17670 17670 2
500 20241209 125000 1359226040 17670 17670 17670 17670 11
501 20241209 124900 1359031670 17670 17670 17670 17670 0
502 20241209 124800 1359031670 17670 17670 17670 17670 3
503 20241209 124700 1358978660 17670 17670 17670 17670 23
504 20241209 124600 1358572250 17660 17660 17660 17660 0
505 20241209 124500 1358572250 17660 17670 17670 17660 151
506 20241209 124400 1355905580 17680 17680 17680 17680 48
507 20241209 124300 1355056940 17690 17690 17690 17680 1083
508 20241209 124200 1335909120 17720 17690 17720 17690 24
509 20241209 124100 1335483900 17690 17650 17690 17650 1214
510 20241209 124000 1314051860 17660 17660 17660 17660 0
511 20241209 123900 1314051860 17660 17650 17660 17650 97
512 20241209 123800 1312339750 17640 17640 17640 17640 6
513 20241209 123700 1312233910 17640 17690 17690 17640 911
514 20241209 123600 1296149980 17690 17690 17690 17690 5
515 20241209 123500 1296061530 17670 17670 17670 17670 0
516 20241209 123400 1296061530 17670 17700 17700 17670 412
517 20241209 123300 1288773320 17720 17720 17720 17720 30
518 20241209 123200 1288241720 17720 17670 17760 17670 178
519 20241209 123100 1285089770 17690 17670 17770 17670 202
520 20241209 123000 1281514910 17690 17690 17690 17680 60
521 20241209 122900 1280454010 17690 17710 17710 17690 7
522 20241209 122800 1280330150 17710 17710 17710 17710 1
523 20241209 122700 1280312440 17690 17690 17690 17690 1
524 20241209 122600 1280294750 17700 17700 17710 17700 297
525 20241209 122500 1275037750 17680 17680 17680 17680 1
526 20241209 122400 1275020070 17690 17690 17690 17690 3
527 20241209 122300 1274967000 17690 17690 17690 17690 0
528 20241209 122200 1274967000 17690 17690 17690 17690 1
529 20241209 122100 1274949310 17690 17680 17690 17670 137
530 20241209 122000 1272528280 17690 17690 17690 17690 1
531 20241209 121900 1272510590 17690 17690 17690 17690 0
532 20241209 121800 1272510590 17690 17710 17710 17690 204
533 20241209 121700 1268901530 17720 17720 17720 17720 1
534 20241209 121600 1268883810 17720 17730 17730 17720 6
535 20241209 121500 1268777480 17730 17730 17730 17730 5
536 20241209 121400 1268688830 17730 17730 17730 17730 33
537 20241209 121300 1268103740 17740 17750 17770 17730 921
538 20241209 121200 1251766620 17750 17700 17750 17700 309
539 20241209 121100 1246289290 17700 17700 17700 17700 1
540 20241209 121000 1246271590 17700 17660 17700 17660 5
541 20241209 120900 1246183190 17710 17630 17710 17630 14
542 20241209 120800 1245936090 17630 17610 17630 17610 309
543 20241209 120700 1240488520 17610 17610 17630 17610 23
544 20241209 120600 1240083340 17610 17580 17610 17580 86
545 20241209 120500 1238571430 17590 17590 17590 17590 3
546 20241209 120400 1238518660 17610 17600 17610 17600 98
547 20241209 120300 1236792890 17590 17580 17590 17580 2
548 20241209 120200 1236757720 17610 17580 17610 17580 125
549 20241209 120100 1234557710 17580 17570 17580 17570 2
550 20241209 120000 1234522560 17550 17540 17550 17540 4
551 20241209 115900 1234452370 17540 17540 17540 17540 2
552 20241209 115800 1234417290 17530 17510 17530 17510 36
553 20241209 115700 1233786910 17520 17530 17530 17500 1452
554 20241209 115600 1208362790 17540 17540 17540 17540 1
555 20241209 115500 1208345250 17530 17520 17530 17500 14
556 20241209 115400 1208100030 17530 17520 17530 17490 754
557 20241209 115300 1194902540 17500 17530 17540 17500 3776
558 20241209 115200 1128777020 17540 17550 17550 17520 1879
559 20241209 115100 1095839260 17550 17590 17590 17540 2313
560 20241209 115000 1055231700 17600 17600 17600 17600 10
561 20241209 114900 1055055700 17600 17600 17600 17600 2
562 20241209 114800 1055020500 17600 17600 17600 17600 1
563 20241209 114700 1055002900 17590 17590 17590 17590 0
564 20241209 114600 1055002900 17590 17590 17590 17590 51
565 20241209 114500 1054105810 17600 17600 17600 17600 2
566 20241209 114400 1054070610 17600 17600 17600 17600 143
567 20241209 114300 1051553810 17590 17590 17590 17590 3
568 20241209 114200 1051501040 17600 17600 17600 17600 1
569 20241209 114100 1051483440 17600 17600 17600 17600 1
570 20241209 114000 1051465840 17600 17600 17600 17600 55
571 20241209 113900 1050497840 17610 17610 17610 17610 9
572 20241209 113800 1050339350 17610 17610 17610 17610 3
573 20241209 113700 1050286520 17600 17600 17600 17600 1
574 20241209 113600 1050268920 17600 17610 17610 17580 748
575 20241209 113500 1037115480 17610 17610 17610 17610 4
576 20241209 113400 1037045040 17620 17620 17620 17620 2
577 20241209 113300 1037009800 17620 17620 17620 17620 1
578 20241209 113200 1036992180 17620 17610 17620 17590 480
579 20241209 113100 1028546290 17620 17620 17620 17620 44
580 20241209 113000 1027771010 17620 17630 17630 17620 25
581 20241209 112900 1027330480 17630 17630 17630 17630 12
582 20241209 112800 1027118920 17620 17600 17620 17600 456
583 20241209 112700 1019088080 17610 17610 17610 17610 5
584 20241209 112600 1019000030 17610 17610 17610 17610 2
585 20241209 112500 1018964810 17620 17630 17630 17620 7
586 20241209 112400 1018841420 17630 17620 17630 17620 5
587 20241209 112300 1018753300 17630 17640 17640 17630 440
588 20241209 112200 1010996040 17640 17630 17640 17630 11
589 20241209 112100 1010802100 17630 17630 17630 17630 100
590 20241209 112000 1009039100 17640 17660 17660 17640 5
591 20241209 111900 1008950860 17660 17660 17660 17660 1
592 20241209 111800 1008933200 17640 17640 17640 17640 0
593 20241209 111700 1008933200 17640 17650 17650 17640 4
594 20241209 111600 1008862620 17660 17630 17660 17630 88
595 20241209 111500 1007308920 17620 17620 17630 17620 286
596 20241209 111400 1002266840 17620 17610 17620 17610 81
597 20241209 111300 1000840410 17610 17610 17610 17610 432
598 20241209 111200 993232890 17600 17640 17640 17600 482
599 20241209 111100 984744410 17650 17680 17680 17640 351
600 20241209 111000 978546550 17690 17790 17790 17670 369
601 20241209 110900 972020550 17800 17670 17800 17670 31
602 20241209 110800 971471190 17650 17650 17650 17650 20
603 20241209 110700 971118190 17740 17740 17740 17740 1
604 20241209 110600 971100450 17620 17620 17620 17620 0
605 20241209 110500 971100450 17620 17630 17640 17620 847
606 20241209 110400 956170740 17630 17630 17630 17630 151
607 20241209 110300 953508610 17640 17640 17640 17640 0
608 20241209 110200 953508610 17640 17640 17640 17640 1
609 20241209 110100 953490970 17690 17660 17690 17660 2
610 20241209 110000 953455620 17680 17750 17750 17660 220
611 20241209 105900 949569530 17630 17690 17720 17630 1952
612 20241209 105800 915086700 17770 17770 17770 17770 0
613 20241209 105700 915086700 17770 17720 17770 17720 12
614 20241209 105600 914873760 17690 17700 17700 17690 83
615 20241209 105500 913405480 17690 17690 17690 17690 1
616 20241209 105400 913387790 17710 17710 17710 17710 58
617 20241209 105300 912360610 17710 17700 17710 17700 151
618 20241209 105200 909686410 17700 17700 17700 17700 0
619 20241209 105100 909686410 17700 17700 17710 17700 310
620 20241209 105000 904196350 17710 17710 17710 17710 0
621 20241209 104900 904196350 17710 17700 17710 17700 16
622 20241209 104800 903913040 17700 17700 17700 17680 294
623 20241209 104700 898714010 17710 17710 17710 17710 2
624 20241209 104600 898678590 17700 17700 17700 17700 5
625 20241209 104500 898590090 17710 17700 17710 17700 2
626 20241209 104400 898554680 17700 17690 17700 17690 2
627 20241209 104300 898519290 17700 17670 17700 17670 55
628 20241209 104200 897547250 17650 17670 17670 17650 62
629 20241209 104100 896452820 17660 17700 17700 17660 766
630 20241209 104000 882919480 17690 17710 17710 17690 301
631 20241209 103900 877594740 17710 17720 17720 17690 550
632 20241209 103800 867859180 17720 17720 17730 17720 256
633 20241209 103700 863322850 17720 17720 17720 17720 0
634 20241209 103600 863322850 17720 17700 17720 17690 697
635 20241209 103500 850985850 17700 17710 17710 17690 353
636 20241209 103400 844737660 17710 17710 17710 17710 1
637 20241209 103300 844719950 17710 17750 17790 17710 50
638 20241209 103200 843831990 17790 17710 17850 17670 314
639 20241209 103100 838262840 17700 17710 17710 17680 771
640 20241209 103000 824622940 17710 17710 17720 17710 130
641 20241209 102900 822320630 17710 17700 17710 17700 222
642 20241209 102800 818391190 17700 17740 17740 17700 1110
643 20241209 102700 798742310 17730 17720 17730 17720 4
644 20241209 102600 798671420 17720 17750 17750 17720 104
645 20241209 102500 796826680 17780 17820 17820 17780 10
646 20241209 102400 796648680 17840 17840 17840 17840 0
647 20241209 102300 796648680 17840 17840 17840 17840 1
648 20241209 102200 796630840 17740 17800 17800 17740 169
649 20241209 102100 793631460 17710 17710 17710 17710 0
650 20241209 102000 793631460 17710 17720 17720 17710 100
651 20241209 101900 791860450 17710 17710 17710 17710 0
652 20241209 101800 791860450 17710 17770 17770 17710 465
653 20241209 101700 783610260 17760 17880 17880 17760 4
654 20241209 101600 783539070 17790 17960 17960 17790 179
655 20241209 101500 780324500 17980 17940 17980 17940 100
656 20241209 101400 778529020 17980 17980 17980 17980 0
657 20241209 101300 778529020 17980 17720 17980 17720 603
658 20241209 101200 767727540 17720 17690 17800 17690 687
659 20241209 101100 755562430 17700 17750 17750 17700 1126
660 20241209 101000 735617240 17750 17740 17750 17740 4
661 20241209 100900 735546270 17750 17730 17750 17730 69
662 20241209 100800 734322250 17730 17740 17740 17730 50
663 20241209 100700 733435720 17730 17710 17730 17710 73
664 20241209 100600 732142120 17700 17680 17700 17680 4
665 20241209 100500 732071360 17670 17660 17670 17660 318
666 20241209 100400 726453070 17660 17680 17680 17640 1974
667 20241209 100300 691603070 17680 17670 17680 17670 4
668 20241209 100200 691532370 17670 17670 17670 17670 3
669 20241209 100100 691479360 17680 17660 17680 17660 12
670 20241209 100000 691267280 17660 17670 17670 17660 4
671 20241209 095900 691196620 17650 17610 17650 17590 616
672 20241209 095800 680342530 17620 17620 17620 17620 4
673 20241209 095700 680272050 17620 17590 17620 17590 9
674 20241209 095600 680113540 17620 17590 17620 17580 16
675 20241209 095500 679831720 17580 17580 17610 17580 36
676 20241209 095400 679198560 17600 17590 17640 17580 146
677 20241209 095300 676630150 17600 17680 17680 17600 873
678 20241209 095200 661222260 17680 17670 17690 17670 361
679 20241209 095100 654842130 17670 17700 17700 17670 95
680 20241209 095000 653162730 17690 17710 17710 17690 5
681 20241209 094900 653074240 17710 17690 17720 17680 15
682 20241209 094800 652808660 17730 17640 17740 17640 301
683 20241209 094700 647492760 17640 17680 17680 17560 28
684 20241209 094600 646998960 17680 17680 17680 17680 1
685 20241209 094500 646981280 17560 17580 17710 17560 548
686 20241209 094400 637357300 17710 17710 17710 17710 2
687 20241209 094300 637321880 17610 17560 17610 17560 14
688 20241209 094200 637075540 17560 17650 17720 17550 98
689 20241209 094100 635354280 17680 17730 17730 17640 102
690 20241209 094000 633552950 17750 17750 17750 17750 33
691 20241209 093900 632967200 17530 17520 17800 17520 509
692 20241209 093800 623955650 17510 17520 17520 17500 834
693 20241209 093700 609354640 17510 17570 17570 17500 461
694 20241209 093600 601277210 17530 17560 17570 17530 1741
695 20241209 093500 570720360 17560 17600 17680 17550 544
696 20241209 093400 561162790 17600 17700 17700 17600 38
697 20241209 093300 560492230 17700 17710 17710 17570 422
698 20241209 093200 553061000 17550 17560 17580 17550 357
699 20241209 093100 546787760 17560 17560 17560 17500 1712
700 20241209 093000 516812420 17570 17570 17580 17560 1007
701 20241209 092900 499122300 17570 17610 17620 17570 1600
702 20241209 092800 470978210 17600 17620 17670 17600 3193
703 20241209 092700 414770050 17610 17610 17610 17610 205
704 20241209 092600 411160000 17610 17690 17690 17600 1090
705 20241209 092500 391971250 17630 17670 17670 17630 721
706 20241209 092400 379235630 17680 17740 17740 17680 412
707 20241209 092300 371939090 17740 17710 17740 17710 99
708 20241209 092200 370184890 17700 17690 17700 17690 36
709 20241209 092100 369547950 17680 17720 17720 17680 84
710 20241209 092000 368061700 17720 17650 17720 17650 252
711 20241209 091900 363612900 17650 17800 17800 17630 3677
712 20241209 091800 298447970 17820 17770 17840 17770 403
713 20241209 091700 291281500 17770 17810 17810 17740 2015
714 20241209 091600 255483660 17810 17830 17830 17800 1062
715 20241209 091500 236568880 17830 17840 17840 17830 221
716 20241209 091400 232627260 17830 17850 17900 17830 168
717 20241209 091300 229629520 17840 18000 18000 17800 934
718 20241209 091200 212919150 17900 17940 17940 17870 576
719 20241209 091100 202604840 17940 17940 18060 17940 234
720 20241209 091000 198401140 17950 18070 18070 17950 141
721 20241209 090900 195869720 18000 17910 18000 17910 442
722 20241209 090800 187923960 17910 17780 17910 17780 335
723 20241209 090700 181962140 17790 17790 17840 17780 1458
724 20241209 090600 156023750 17790 17870 17930 17790 2677
725 20241209 090500 108292950 17810 17960 17960 17810 951
726 20241209 090400 91345120 17960 17990 17990 17840 175
727 20241209 090300 88204820 17990 17940 17990 17820 259
728 20241209 090200 83555750 17940 18150 18160 17780 3184
729 20241209 090100 26106280 18160 18250 18250 18150 573
730 20241209 090000 15686620 18240 18260 18480 18240 858