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

735
300720/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211300,1929480330,13430,13430,13430,13430,3025
20241209,211200,1929480330,13430,13430,13430,13430,0
20241209,211100,1929480330,13430,13430,13430,13430,0
20241209,211000,1929480330,13430,13430,13430,13430,0
20241209,210900,1929480330,13430,13430,13430,13430,0
20241209,210800,1929480330,13430,13430,13430,13430,0
20241209,210700,1929480330,13430,13430,13430,13430,0
20241209,210600,1929480330,13430,13430,13430,13430,0
20241209,210500,1929480330,13430,13430,13430,13430,0
20241209,210400,1929480330,13430,13430,13430,13430,0
20241209,210300,1929480330,13430,13430,13430,13430,0
20241209,210200,1929480330,13430,13430,13430,13430,0
20241209,210100,1929480330,13430,13430,13430,13430,0
20241209,210000,1929480330,13430,13430,13430,13430,0
20241209,205900,1929480330,13430,13430,13430,13430,0
20241209,205800,1929480330,13430,13430,13430,13430,0
20241209,205700,1929480330,13430,13430,13430,13430,0
20241209,205600,1929480330,13430,13430,13430,13430,0
20241209,205500,1929480330,13430,13430,13430,13430,0
20241209,205400,1929480330,13430,13430,13430,13430,0
20241209,205300,1929480330,13430,13430,13430,13430,0
20241209,205200,1929480330,13430,13430,13430,13430,0
20241209,205100,1929480330,13430,13430,13430,13430,0
20241209,205000,1929480330,13430,13430,13430,13430,0
20241209,204900,1929480330,13430,13430,13430,13430,0
20241209,204800,1929480330,13430,13430,13430,13430,0
20241209,204700,1929480330,13430,13430,13430,13430,0
20241209,204600,1929480330,13430,13430,13430,13430,0
20241209,204500,1929480330,13430,13430,13430,13430,0
20241209,204400,1929480330,13430,13430,13430,13430,0
20241209,204300,1929480330,13430,13430,13430,13430,3025
20241209,204200,1929480330,13430,13430,13430,13430,0
20241209,204100,1929480330,13430,13430,13430,13430,0
20241209,204000,1929480330,13430,13430,13430,13430,0
20241209,203900,1929480330,13430,13430,13430,13430,0
20241209,203800,1929480330,13430,13430,13430,13430,0
20241209,203700,1929480330,13430,13430,13430,13430,0
20241209,203600,1929480330,13430,13430,13430,13430,0
20241209,203500,1929480330,13430,13430,13430,13430,0
20241209,203400,1929480330,13430,13430,13430,13430,0
20241209,203300,1929480330,13430,13430,13430,13430,0
20241209,203200,1929480330,13430,13430,13430,13430,0
20241209,203100,1929480330,13430,13430,13430,13430,0
20241209,203000,1929480330,13430,13430,13430,13430,0
20241209,202900,1929480330,13430,13430,13430,13430,0
20241209,202800,1929480330,13430,13430,13430,13430,0
20241209,202700,1929480330,13430,13430,13430,13430,0
20241209,202600,1929480330,13430,13430,13430,13430,0
20241209,202500,1929480330,13430,13430,13430,13430,0
20241209,202400,1929480330,13430,13430,13430,13430,0
20241209,202300,1929480330,13430,13430,13430,13430,0
20241209,202200,1929480330,13430,13430,13430,13430,0
20241209,202100,1929480330,13430,13430,13430,13430,0
20241209,202000,1929480330,13430,13430,13430,13430,0
20241209,201900,1929480330,13430,13430,13430,13430,0
20241209,201800,1929480330,13430,13430,13430,13430,0
20241209,201700,1929480330,13430,13430,13430,13430,0
20241209,201600,1929480330,13430,13430,13430,13430,0
20241209,201500,1929480330,13430,13430,13430,13430,0
20241209,201400,1929480330,13430,13430,13430,13430,0
20241209,201300,1929480330,13430,13430,13430,13430,3025
20241209,201200,1929480330,13430,13430,13430,13430,0
20241209,201100,1929480330,13430,13430,13430,13430,0
20241209,201000,1929480330,13430,13430,13430,13430,0
20241209,200900,1929480330,13430,13430,13430,13430,0
20241209,200800,1929480330,13430,13430,13430,13430,0
20241209,200700,1929480330,13430,13430,13430,13430,0
20241209,200600,1929480330,13430,13430,13430,13430,0
20241209,200500,1929480330,13430,13430,13430,13430,0
20241209,200400,1929480330,13430,13430,13430,13430,0
20241209,200300,1929480330,13430,13430,13430,13430,0
20241209,200200,1929480330,13430,13430,13430,13430,0
20241209,200100,1929480330,13430,13430,13430,13430,0
20241209,200000,1929480330,13430,13430,13430,13430,0
20241209,195900,1929480330,13430,13430,13430,13430,0
20241209,195800,1929480330,13430,13430,13430,13430,0
20241209,195700,1929480330,13430,13430,13430,13430,0
20241209,195600,1929480330,13430,13430,13430,13430,0
20241209,195500,1929480330,13430,13430,13430,13430,0
20241209,195400,1929480330,13430,13430,13430,13430,0
20241209,195300,1929480330,13430,13430,13430,13430,0
20241209,195200,1929480330,13430,13430,13430,13430,0
20241209,195100,1929480330,13430,13430,13430,13430,0
20241209,195000,1929480330,13430,13430,13430,13430,0
20241209,194900,1929480330,13430,13430,13430,13430,0
20241209,194800,1929480330,13430,13430,13430,13430,0
20241209,194700,1929480330,13430,13430,13430,13430,0
20241209,194600,1929480330,13430,13430,13430,13430,0
20241209,194500,1929480330,13430,13430,13430,13430,0
20241209,194400,1929480330,13430,13430,13430,13430,0
20241209,194300,1929480330,13430,13430,13430,13430,3025
20241209,194200,1929480330,13430,13430,13430,13430,0
20241209,194100,1929480330,13430,13430,13430,13430,0
20241209,194000,1929480330,13430,13430,13430,13430,0
20241209,193900,1929480330,13430,13430,13430,13430,0
20241209,193800,1929480330,13430,13430,13430,13430,0
20241209,193700,1929480330,13430,13430,13430,13430,0
20241209,193600,1929480330,13430,13430,13430,13430,0
20241209,193500,1929480330,13430,13430,13430,13430,0
20241209,193400,1929480330,13430,13430,13430,13430,0
20241209,193300,1929480330,13430,13430,13430,13430,0
20241209,193200,1929480330,13430,13430,13430,13430,0
20241209,193100,1929480330,13430,13430,13430,13430,0
20241209,193000,1929480330,13430,13430,13430,13430,0
20241209,192900,1929480330,13430,13430,13430,13430,0
20241209,192800,1929480330,13430,13430,13430,13430,0
20241209,192700,1929480330,13430,13430,13430,13430,0
20241209,192600,1929480330,13430,13430,13430,13430,0
20241209,192500,1929480330,13430,13430,13430,13430,0
20241209,192400,1929480330,13430,13430,13430,13430,0
20241209,192300,1929480330,13430,13430,13430,13430,0
20241209,192200,1929480330,13430,13430,13430,13430,0
20241209,192100,1929480330,13430,13430,13430,13430,0
20241209,192000,1929480330,13430,13430,13430,13430,0
20241209,191900,1929480330,13430,13430,13430,13430,0
20241209,191800,1929480330,13430,13430,13430,13430,0
20241209,191700,1929480330,13430,13430,13430,13430,0
20241209,191600,1929480330,13430,13430,13430,13430,0
20241209,191500,1929480330,13430,13430,13430,13430,0
20241209,191400,1929480330,13430,13430,13430,13430,0
20241209,191300,1929480330,13430,13430,13430,13430,3025
20241209,191200,1929480330,13430,13430,13430,13430,0
20241209,191100,1929480330,13430,13430,13430,13430,0
20241209,191000,1929480330,13430,13430,13430,13430,0
20241209,190900,1929480330,13430,13430,13430,13430,0
20241209,190800,1929480330,13430,13430,13430,13430,0
20241209,190700,1929480330,13430,13430,13430,13430,0
20241209,190600,1929480330,13430,13430,13430,13430,0
20241209,190500,1929480330,13430,13430,13430,13430,0
20241209,190400,1929480330,13430,13430,13430,13430,0
20241209,190300,1929480330,13430,13430,13430,13430,0
20241209,190200,1929480330,13430,13430,13430,13430,0
20241209,190100,1929480330,13430,13430,13430,13430,0
20241209,190000,1929480330,13430,13430,13430,13430,0
20241209,185900,1929480330,13430,13430,13430,13430,0
20241209,185800,1929480330,13430,13430,13430,13430,0
20241209,185700,1929480330,13430,13430,13430,13430,0
20241209,185600,1929480330,13430,13430,13430,13430,0
20241209,185500,1929480330,13430,13430,13430,13430,0
20241209,185400,1929480330,13430,13430,13430,13430,0
20241209,185300,1929480330,13430,13430,13430,13430,0
20241209,185200,1929480330,13430,13430,13430,13430,0
20241209,185100,1929480330,13430,13430,13430,13430,0
20241209,185000,1929480330,13430,13430,13430,13430,0
20241209,184900,1929480330,13430,13430,13430,13430,0
20241209,184800,1929480330,13430,13430,13430,13430,0
20241209,184700,1929480330,13430,13430,13430,13430,0
20241209,184600,1929480330,13430,13430,13430,13430,0
20241209,184500,1929480330,13430,13430,13430,13430,0
20241209,184400,1929480330,13430,13430,13430,13430,0
20241209,184300,1929480330,13430,13430,13430,13430,3025
20241209,184200,1929480330,13430,13430,13430,13430,0
20241209,184100,1929480330,13430,13430,13430,13430,0
20241209,184000,1929480330,13430,13430,13430,13430,0
20241209,183900,1929480330,13430,13430,13430,13430,0
20241209,183800,1929480330,13430,13430,13430,13430,0
20241209,183700,1929480330,13430,13430,13430,13430,0
20241209,183600,1929480330,13430,13430,13430,13430,0
20241209,183500,1929480330,13430,13430,13430,13430,0
20241209,183400,1929480330,13430,13430,13430,13430,0
20241209,183300,1929480330,13430,13430,13430,13430,0
20241209,183200,1929480330,13430,13430,13430,13430,0
20241209,183100,1929480330,13430,13430,13430,13430,0
20241209,183000,1929480330,13430,13430,13430,13430,0
20241209,182900,1929480330,13430,13430,13430,13430,0
20241209,182800,1929480330,13430,13430,13430,13430,0
20241209,182700,1929480330,13430,13430,13430,13430,0
20241209,182600,1929480330,13430,13430,13430,13430,0
20241209,182500,1929480330,13430,13430,13430,13430,0
20241209,182400,1929480330,13430,13430,13430,13430,0
20241209,182300,1929480330,13430,13430,13430,13430,0
20241209,182200,1929480330,13430,13430,13430,13430,0
20241209,182100,1929480330,13430,13430,13430,13430,0
20241209,182000,1929480330,13430,13430,13430,13430,0
20241209,181900,1929480330,13430,13430,13430,13430,0
20241209,181800,1929480330,13430,13430,13430,13430,0
20241209,181700,1929480330,13430,13430,13430,13430,0
20241209,181600,1929480330,13430,13430,13430,13430,0
20241209,181500,1929480330,13430,13430,13430,13430,0
20241209,181400,1929480330,13430,13430,13430,13430,0
20241209,181300,1929480330,13430,13430,13430,13430,3025
20241209,181200,1929480330,13430,13430,13430,13430,0
20241209,181100,1929480330,13430,13430,13430,13430,0
20241209,181000,1929480330,13430,13430,13430,13430,0
20241209,180900,1929480330,13430,13430,13430,13430,0
20241209,180800,1929480330,13430,13430,13430,13430,0
20241209,180700,1929480330,13430,13430,13430,13430,0
20241209,180600,1929480330,13430,13430,13430,13430,0
20241209,180500,1929480330,13430,13430,13430,13430,0
20241209,180400,1929480330,13430,13430,13430,13430,0
20241209,180300,1929480330,13430,13430,13430,13430,0
20241209,180200,1929480330,13430,13430,13430,13430,0
20241209,180100,1929480330,13430,13430,13430,13430,0
20241209,180000,1929480330,13430,13430,13430,13430,0
20241209,175900,1929480330,13430,13430,13430,13430,0
20241209,175800,1929480330,13430,13430,13430,13430,0
20241209,175700,1929480330,13430,13430,13430,13430,0
20241209,175600,1929480330,13430,13430,13430,13430,0
20241209,175500,1929480330,13430,13430,13430,13430,0
20241209,175400,1929480330,13430,13430,13430,13430,0
20241209,175300,1929480330,13430,13430,13430,13430,0
20241209,175200,1929480330,13430,13430,13430,13430,0
20241209,175100,1929480330,13430,13430,13430,13430,0
20241209,175000,1929480330,13430,13430,13430,13430,0
20241209,174900,1929480330,13430,13430,13430,13430,0
20241209,174800,1929480330,13430,13430,13430,13430,0
20241209,174700,1929480330,13430,13430,13430,13430,0
20241209,174600,1929480330,13430,13430,13430,13430,0
20241209,174500,1929480330,13430,13430,13430,13430,0
20241209,174400,1929480330,13430,13430,13430,13430,0
20241209,174300,1929480330,13430,13430,13430,13430,3025
20241209,174200,1929480330,13430,13430,13430,13430,0
20241209,174100,1929480330,13430,13430,13430,13430,0
20241209,174000,1929480330,13430,13430,13430,13430,0
20241209,173900,1929480330,13430,13430,13430,13430,0
20241209,173800,1929480330,13430,13430,13430,13430,0
20241209,173700,1929480330,13430,13430,13430,13430,0
20241209,173600,1929480330,13430,13430,13430,13430,0
20241209,173500,1929480330,13430,13430,13430,13430,0
20241209,173400,1929480330,13430,13430,13430,13430,0
20241209,173300,1929480330,13430,13430,13430,13430,0
20241209,173200,1929480330,13430,13430,13430,13430,0
20241209,173100,1929480330,13430,13430,13430,13430,0
20241209,173000,1929480330,13430,13430,13430,13430,0
20241209,172900,1929480330,13430,13430,13430,13430,0
20241209,172800,1929480330,13430,13430,13430,13430,0
20241209,172700,1929480330,13430,13430,13430,13430,0
20241209,172600,1929480330,13430,13430,13430,13430,0
20241209,172500,1929480330,13430,13430,13430,13430,0
20241209,172400,1929480330,13430,13430,13430,13430,0
20241209,172300,1929480330,13430,13430,13430,13430,0
20241209,172200,1929480330,13430,13430,13430,13430,0
20241209,172100,1929480330,13430,13430,13430,13430,0
20241209,172000,1929480330,13430,13430,13430,13430,0
20241209,171900,1929480330,13430,13430,13430,13430,0
20241209,171800,1929480330,13430,13430,13430,13430,0
20241209,171700,1929480330,13430,13430,13430,13430,0
20241209,171600,1929480330,13430,13430,13430,13430,0
20241209,171500,1929480330,13430,13430,13430,13430,0
20241209,171400,1929480330,13430,13430,13430,13430,0
20241209,171300,1929480330,13430,13430,13430,13430,3025
20241209,171200,1929480330,13430,13430,13430,13430,0
20241209,171100,1929480330,13430,13430,13430,13430,0
20241209,171000,1929480330,13430,13430,13430,13430,0
20241209,170900,1929480330,13430,13430,13430,13430,0
20241209,170800,1929480330,13430,13430,13430,13430,0
20241209,170700,1929480330,13430,13430,13430,13430,0
20241209,170600,1929480330,13430,13430,13430,13430,0
20241209,170500,1929480330,13430,13430,13430,13430,0
20241209,170400,1929480330,13430,13430,13430,13430,0
20241209,170300,1929480330,13430,13430,13430,13430,0
20241209,170200,1929480330,13430,13430,13430,13430,0
20241209,170100,1929480330,13430,13430,13430,13430,0
20241209,170000,1929480330,13430,13430,13430,13430,0
20241209,165900,1929480330,13430,13430,13430,13430,0
20241209,165800,1929480330,13430,13430,13430,13430,0
20241209,165700,1929480330,13430,13430,13430,13430,0
20241209,165600,1929480330,13430,13430,13430,13430,0
20241209,165500,1929480330,13430,13430,13430,13430,0
20241209,165400,1929480330,13430,13430,13430,13430,0
20241209,165300,1929480330,13430,13430,13430,13430,0
20241209,165200,1929480330,13430,13430,13430,13430,0
20241209,165100,1929480330,13430,13430,13430,13430,0
20241209,165000,1929480330,13430,13430,13430,13430,0
20241209,164900,1929480330,13430,13430,13430,13430,0
20241209,164800,1929480330,13430,13430,13430,13430,0
20241209,164700,1929480330,13430,13430,13430,13430,0
20241209,164600,1929480330,13430,13430,13430,13430,0
20241209,164500,1929480330,13430,13430,13430,13430,0
20241209,164400,1929480330,13430,13430,13430,13430,0
20241209,164300,1929480330,13430,13430,13430,13430,3025
20241209,164200,1929480330,13430,13430,13430,13430,0
20241209,164100,1929480330,13430,13430,13430,13430,0
20241209,164000,1929480330,13430,13430,13430,13430,0
20241209,163900,1929480330,13430,13430,13430,13430,0
20241209,163800,1929480330,13430,13430,13430,13430,0
20241209,163700,1929480330,13430,13430,13430,13430,0
20241209,163600,1929480330,13430,13430,13430,13430,0
20241209,163500,1929480330,13430,13430,13430,13430,0
20241209,163400,1929480330,13430,13430,13430,13430,0
20241209,163300,1929480330,13430,13430,13430,13430,0
20241209,163200,1929480330,13430,13430,13430,13430,0
20241209,163100,1929480330,13430,13430,13430,13430,0
20241209,163000,1929480330,13430,13430,13430,13430,0
20241209,162900,1929480330,13430,13430,13430,13430,0
20241209,162800,1929480330,13430,13430,13430,13430,0
20241209,162700,1929480330,13430,13430,13430,13430,0
20241209,162600,1929480330,13430,13430,13430,13430,0
20241209,162500,1929480330,13430,13430,13430,13430,0
20241209,162400,1929480330,13430,13430,13430,13430,0
20241209,162300,1929480330,13430,13430,13430,13430,0
20241209,162200,1929480330,13430,13430,13430,13430,0
20241209,162100,1929480330,13430,13430,13430,13430,0
20241209,162000,1929480330,13430,13430,13430,13430,0
20241209,161900,1929480330,13430,13430,13430,13430,0
20241209,161800,1929480330,13430,13430,13430,13430,0
20241209,161700,1929480330,13430,13430,13430,13430,0
20241209,161600,1929480330,13430,13430,13430,13430,0
20241209,161500,1929480330,13430,13430,13430,13430,0
20241209,161400,1929480330,13430,13430,13430,13430,0
20241209,161300,1929480330,13430,13430,13430,13430,3025
20241209,161200,1929480330,13430,13430,13430,13430,0
20241209,161100,1929480330,13430,13430,13430,13430,0
20241209,161000,1929480330,13430,13430,13430,13430,0
20241209,160900,1929480330,13430,13430,13430,13430,0
20241209,160800,1929480330,13430,13430,13430,13430,0
20241209,160700,1929480330,13430,13430,13430,13430,0
20241209,160600,1929480330,13430,13430,13430,13430,0
20241209,160500,1929480330,13430,13430,13430,13430,0
20241209,160400,1929480330,13430,13430,13430,13430,0
20241209,160300,1929480330,13430,13430,13430,13430,0
20241209,160200,1929480330,13430,13430,13430,13430,0
20241209,160100,1929480330,13430,13430,13430,13430,0
20241209,160000,1929480330,13430,13430,13430,13430,0
20241209,155900,1929480330,13430,13430,13430,13430,0
20241209,155800,1929480330,13430,13430,13430,13430,0
20241209,155700,1929480330,13430,13430,13430,13430,0
20241209,155600,1929480330,13430,13430,13430,13430,0
20241209,155500,1929480330,13430,13430,13430,13430,0
20241209,155400,1929480330,13430,13430,13430,13430,0
20241209,155300,1929480330,13430,13430,13430,13430,0
20241209,155200,1929480330,13430,13430,13430,13430,0
20241209,155100,1929480330,13430,13430,13430,13430,0
20241209,155000,1929480330,13430,13430,13430,13430,0
20241209,154900,1929480330,13430,13430,13430,13430,0
20241209,154800,1929480330,13430,13430,13430,13430,0
20241209,154700,1929480330,13430,13430,13430,13430,0
20241209,154600,1929480330,13430,13430,13430,13430,0
20241209,154500,1929480330,13430,13430,13430,13430,0
20241209,154400,1929480330,13430,13430,13430,13430,0
20241209,154300,1929480330,13430,13430,13430,13430,3025
20241209,154200,1929480330,13430,13430,13430,13430,0
20241209,154100,1929480330,13430,13430,13430,13430,0
20241209,154000,1929480330,13430,13430,13430,13430,0
20241209,153900,1929480330,13430,13430,13430,13430,0
20241209,153800,1929480330,13430,13430,13430,13430,0
20241209,153700,1929480330,13430,13430,13430,13430,0
20241209,153600,1929480330,13430,13430,13430,13430,0
20241209,153500,1929480330,13430,13430,13430,13430,0
20241209,153400,1929480330,13430,13430,13430,13430,0
20241209,153300,1929480330,13430,13430,13430,13430,0
20241209,153200,1929480330,13430,13430,13430,13430,0
20241209,153100,1929480330,13430,13430,13430,13430,0
20241209,153000,1929480330,13430,13430,13430,13430,3025
20241209,152900,1888854580,13460,13460,13460,13460,0
20241209,152800,1888854580,13460,13460,13460,13460,0
20241209,152700,1888854580,13460,13460,13460,13460,0
20241209,152600,1888854580,13460,13460,13460,13460,0
20241209,152500,1888854580,13460,13460,13460,13460,0
20241209,152400,1888854580,13460,13460,13460,13460,0
20241209,152300,1888854580,13460,13460,13460,13460,0
20241209,152200,1888854580,13460,13460,13460,13460,0
20241209,152100,1888854580,13460,13460,13460,13460,0
20241209,152000,1888854580,13460,13460,13460,13460,0
20241209,151900,1888854580,13460,13460,13470,13460,133
20241209,151800,1887064040,13460,13470,13470,13460,78
20241209,151700,1886013920,13470,13460,13470,13450,408
20241209,151600,1880523360,13470,13460,13470,13460,327
20241209,151500,1876121790,13470,13480,13490,13460,741
20241209,151400,1866139070,13470,13480,13480,13470,82
20241209,151300,1865033800,13470,13480,13490,13470,81
20241209,151200,1863942000,13470,13480,13480,13470,87
20241209,151100,1862769320,13480,13480,13480,13470,70
20241209,151000,1861825810,13490,13490,13490,13480,37
20241209,150900,1861326810,13480,13480,13490,13480,67
20241209,150800,1860423100,13480,13490,13490,13480,176
20241209,150700,1858049040,13490,13470,13490,13470,576
20241209,150600,1850284680,13480,13480,13480,13470,19
20241209,150500,1850028650,13470,13470,13480,13470,151
20241209,150400,1847994650,13470,13470,13480,13470,149
20241209,150300,1845987470,13460,13460,13470,13460,22
20241209,150200,1845691240,13470,13460,13470,13460,37
20241209,150100,1845193100,13460,13470,13470,13460,21
20241209,150000,1844910380,13460,13460,13470,13460,55
20241209,145900,1844169920,13470,13460,13470,13450,328
20241209,145800,1839754850,13460,13450,13460,13450,250
20241209,145700,1836390180,13450,13450,13460,13450,38
20241209,145600,1835879030,13450,13460,13460,13450,76
20241209,145500,1834856370,13450,13450,13460,13440,365
20241209,145400,1829946210,13450,13440,13460,13430,450
20241209,145300,1823891910,13440,13450,13460,13440,780
20241209,145200,1813404650,13450,13460,13460,13450,522
20241209,145100,1806379070,13450,13450,13460,13450,108
20241209,145000,1804926180,13450,13440,13460,13440,159
20241209,144900,1802787570,13440,13440,13460,13440,1253
20241209,144800,1785928680,13440,13440,13450,13430,597
20241209,144700,1777904900,13440,13450,13450,13430,1699
20241209,144600,1755058220,13450,13470,13470,13450,472
20241209,144500,1748705380,13460,13460,13470,13460,300
20241209,144400,1744666930,13460,13450,13470,13450,939
20241209,144300,1732024130,13450,13460,13460,13450,438
20241209,144200,1726129280,13460,13450,13460,13450,100
20241209,144100,1724783770,13450,13450,13460,13450,76
20241209,144000,1723761400,13450,13460,13460,13450,222
20241209,143900,1720773650,13450,13450,13460,13450,63
20241209,143800,1719926280,13450,13450,13460,13450,41
20241209,143700,1719374800,13450,13460,13460,13450,96
20241209,143600,1718083150,13450,13450,13460,13450,34
20241209,143500,1717625830,13450,13460,13460,13450,30
20241209,143400,1717222270,13460,13460,13460,13450,125
20241209,143300,1715539970,13450,13460,13470,13450,550
20241209,143200,1708137110,13460,13460,13470,13460,50
20241209,143100,1707463990,13470,13470,13470,13460,135
20241209,143000,1705645810,13470,13470,13480,13470,152
20241209,142900,1703598350,13470,13470,13480,13470,343
20241209,142800,1698978100,13480,13480,13480,13470,101
20241209,142700,1697617050,13480,13480,13480,13470,52
20241209,142600,1696916530,13480,13480,13480,13470,621
20241209,142500,1688546500,13490,13490,13490,13480,50
20241209,142400,1687872360,13480,13480,13490,13480,53
20241209,142300,1687157830,13480,13490,13490,13480,111
20241209,142200,1685661500,13490,13490,13490,13480,89
20241209,142100,1684461330,13490,13480,13490,13480,54
20241209,142000,1683733310,13480,13480,13490,13480,83
20241209,141900,1682614440,13480,13490,13490,13480,168
20241209,141800,1680349750,13480,13490,13490,13480,153
20241209,141700,1678286300,13490,13480,13490,13480,667
20241209,141600,1669289540,13490,13510,13510,13480,1022
20241209,141500,1655496890,13500,13510,13510,13500,20
20241209,141400,1655226870,13500,13500,13510,13500,136
20241209,141300,1653390810,13500,13510,13510,13500,243
20241209,141200,1650109680,13500,13500,13510,13500,88
20241209,141100,1648921420,13510,13510,13510,13500,124
20241209,141000,1647246620,13500,13510,13510,13500,88
20241209,140900,1646058570,13500,13510,13510,13500,46
20241209,140800,1645437550,13500,13510,13510,13500,90
20241209,140700,1644222090,13510,13520,13520,13500,97
20241209,140600,1642912200,13510,13510,13520,13510,50
20241209,140500,1642236640,13510,13510,13520,13510,40
20241209,140400,1641696210,13510,13520,13520,13510,132
20241209,140300,1639912640,13510,13520,13520,13510,64
20241209,140200,1639047850,13530,13520,13530,13520,47
20241209,140100,1638412370,13520,13530,13530,13520,111
20241209,140000,1636911600,13520,13530,13530,13520,62
20241209,135900,1636073310,13520,13530,13530,13520,54
20241209,135800,1635343120,13530,13530,13530,13520,133
20241209,135700,1633544890,13530,13540,13540,13530,36
20241209,135600,1633057650,13550,13540,13550,13540,22
20241209,135500,1632759740,13540,13550,13550,13540,155
20241209,135400,1630660790,13550,13530,13550,13520,319
20241209,135300,1626343270,13520,13530,13530,13520,74
20241209,135200,1625342490,13530,13540,13540,13530,57
20241209,135100,1624571230,13530,13540,13550,13530,131
20241209,135000,1622797270,13540,13550,13550,13540,50
20241209,134900,1622120210,13550,13520,13550,13520,894
20241209,134800,1610025150,13510,13520,13520,13510,110
20241209,134700,1608539010,13520,13520,13520,13510,115
20241209,134600,1606984650,13510,13520,13520,13510,41
20241209,134500,1606430690,13510,13520,13520,13510,109
20241209,134400,1604958080,13510,13530,13530,13510,154
20241209,134300,1602876370,13530,13530,13530,13520,49
20241209,134200,1602213840,13520,13520,13530,13520,108
20241209,134100,1600753660,13530,13530,13530,13520,45
20241209,134000,1600144990,13520,13530,13530,13520,57
20241209,133900,1599374270,13520,13520,13530,13520,113
20241209,133800,1597846450,13520,13520,13530,13520,64
20241209,133700,1596981150,13530,13530,13530,13520,30
20241209,133600,1596575440,13520,13530,13530,13520,45
20241209,133500,1595967020,13520,13530,13530,13520,118
20241209,133400,1594371540,13520,13530,13530,13520,128
20241209,133300,1592640560,13520,13520,13530,13520,191
20241209,133200,1590056930,13520,13550,13550,13520,1186
20241209,133100,1574012030,13540,13550,13550,13540,131
20241209,133000,1572238100,13540,13540,13550,13540,49
20241209,132900,1571574590,13540,13550,13550,13540,119
20241209,132800,1569963240,13550,13550,13550,13540,53
20241209,132700,1569245520,13540,13540,13550,13540,68
20241209,132600,1568324360,13550,13540,13550,13540,140
20241209,132500,1566428440,13550,13550,13550,13540,59
20241209,132400,1565629460,13540,13550,13550,13540,167
20241209,132300,1563367410,13550,13540,13550,13540,131
20241209,132200,1561593640,13550,13550,13550,13540,74
20241209,132100,1560591430,13540,13560,13560,13540,54
20241209,132000,1559860150,13540,13550,13550,13540,136
20241209,131900,1558017940,13550,13570,13570,13550,116
20241209,131800,1556445650,13560,13530,13560,13530,339
20241209,131700,1551855070,13530,13530,13540,13530,231
20241209,131600,1548729620,13540,13540,13560,13540,144
20241209,131500,1546779680,13540,13490,13540,13490,1547
20241209,131400,1525888240,13480,13490,13500,13460,2662
20241209,131300,1490011180,13500,13500,13500,13490,162
20241209,131200,1487824810,13490,13450,13490,13450,895
20241209,131100,1475775820,13460,13450,13490,13450,789
20241209,131000,1465146880,13450,13490,13490,13450,780
20241209,130900,1454642770,13480,13510,13520,13480,4244
20241209,130800,1397335950,13510,13520,13530,13510,289
20241209,130700,1393428820,13520,13530,13530,13520,200
20241209,130600,1390724400,13520,13520,13530,13520,113
20241209,130500,1389196620,13520,13540,13540,13520,164
20241209,130400,1386978790,13520,13550,13550,13520,776
20241209,130300,1376472630,13550,13550,13550,13540,94
20241209,130200,1375199340,13540,13550,13550,13540,147
20241209,130100,1373207740,13540,13550,13550,13540,157
20241209,130000,1371081800,13540,13540,13550,13540,197
20241209,125900,1368413420,13550,13540,13550,13540,50
20241209,125800,1367736170,13550,13550,13550,13550,20
20241209,125700,1367465170,13540,13550,13550,13540,102
20241209,125600,1366084020,13540,13550,13550,13540,39
20241209,125500,1365555820,13550,13550,13550,13540,166
20241209,125400,1363308050,13540,13540,13550,13540,145
20241209,125300,1361344430,13550,13550,13550,13550,99
20241209,125200,1360002980,13540,13550,13550,13540,41
20241209,125100,1359447770,13550,13560,13560,13540,53
20241209,125000,1358729830,13560,13560,13570,13560,73
20241209,124900,1357739680,13560,13550,13560,13550,70
20241209,124800,1356790790,13540,13560,13560,13540,140
20241209,124700,1354894020,13550,13560,13570,13550,183
20241209,124600,1352412250,13560,13540,13560,13540,1213
20241209,124500,1335982410,13530,13530,13540,13530,111
20241209,124400,1334480430,13540,13540,13540,13540,2
20241209,124300,1334453350,13530,13540,13540,13530,77
20241209,124200,1333411020,13530,13540,13540,13530,36
20241209,124100,1332923920,13530,13530,13530,13520,433
20241209,124000,1327065750,13530,13530,13530,13520,38
20241209,123900,1326551940,13530,13530,13530,13530,44
20241209,123800,1325956620,13520,13520,13530,13520,98
20241209,123700,1324631640,13530,13520,13530,13520,206
20241209,123600,1321846500,13520,13520,13520,13510,1097
20241209,123500,1307025320,13520,13530,13530,13510,1861
20241209,123400,1281863810,13540,13540,13540,13530,328
20241209,123300,1277422930,13530,13530,13540,13530,741
20241209,123200,1267397100,13520,13530,13530,13520,101
20241209,123100,1266031440,13520,13530,13530,13520,70
20241209,123000,1265084990,13520,13520,13530,13520,36
20241209,122900,1264598250,13530,13540,13540,13530,969
20241209,122800,1251479280,13540,13550,13550,13540,50
20241209,122700,1250802230,13550,13560,13560,13540,354
20241209,122600,1246005960,13560,13550,13560,13550,117
20241209,122500,1244420310,13550,13560,13560,13550,68
20241209,122400,1243498590,13560,13560,13560,13560,2
20241209,122300,1243471470,13550,13560,13560,13550,312
20241209,122200,1239243350,13550,13560,13560,13550,97
20241209,122100,1237928910,13560,13550,13560,13550,46
20241209,122000,1237305490,13560,13550,13560,13550,17
20241209,121900,1237075100,13550,13560,13560,13550,232
20241209,121800,1233930050,13550,13560,13560,13550,137
20241209,121700,1232072660,13550,13550,13560,13550,613
20241209,121600,1223765590,13560,13570,13570,13560,294
20241209,121500,1219778880,13570,13570,13570,13570,90
20241209,121400,1218557580,13560,13570,13570,13560,33
20241209,121300,1218110020,13560,13570,13570,13560,117
20241209,121200,1216523280,13560,13570,13570,13560,33
20241209,121100,1216075720,13570,13560,13570,13560,51
20241209,121000,1215383990,13570,13570,13570,13560,74
20241209,120900,1214380440,13560,13550,13570,13550,586
20241209,120800,1206434210,13560,13560,13560,13550,822
20241209,120700,1195295540,13560,13560,13560,13550,58
20241209,120600,1194509470,13550,13550,13560,13550,105
20241209,120500,1193086630,13560,13560,13560,13560,180
20241209,120400,1190645830,13560,13560,13560,13550,54
20241209,120300,1189913920,13550,13560,13560,13550,90
20241209,120200,1188694400,13560,13570,13570,13560,120
20241209,120100,1187066810,13570,13560,13570,13560,41
20241209,120000,1186510780,13560,13570,13570,13560,64
20241209,115900,1185642920,13560,13560,13570,13560,36
20241209,115800,1185154730,13570,13570,13570,13560,29
20241209,115700,1184761450,13570,13560,13570,13560,97
20241209,115600,1183446040,13560,13570,13570,13560,15
20241209,115500,1183242580,13560,13570,13570,13560,71
20241209,115400,1182279360,13560,13570,13570,13560,131
20241209,115300,1180502650,13570,13570,13570,13560,108
20241209,115200,1179037350,13570,13580,13590,13570,220
20241209,115100,1176050920,13580,13590,13590,13580,341
20241209,115000,1171420040,13600,13580,13600,13580,703
20241209,114900,1161873020,13580,13580,13580,13570,62
20241209,114800,1161031390,13580,13600,13600,13580,659
20241209,114700,1152078090,13600,13590,13600,13590,103
20241209,114600,1150678280,13590,13610,13610,13590,1454
20241209,114500,1130903960,13600,13610,13610,13600,81
20241209,114400,1129801800,13600,13610,13610,13600,112
20241209,114300,1128278440,13610,13610,13610,13600,148
20241209,114200,1126264410,13610,13610,13610,13600,41
20241209,114100,1125706770,13610,13610,13610,13600,104
20241209,114000,1124291950,13600,13600,13610,13600,35
20241209,113900,1123815930,13610,13610,13610,13600,31
20241209,113800,1123394290,13610,13620,13630,13610,472
20241209,113700,1116967660,13630,13620,13630,13620,37
20241209,113600,1116463690,13630,13620,13630,13620,20
20241209,113500,1116191250,13620,13630,13630,13620,110
20241209,113400,1114693020,13630,13630,13630,13620,69
20241209,113300,1113752800,13620,13620,13630,13620,327
20241209,113200,1109299040,13620,13630,13630,13620,11
20241209,113100,1109149200,13620,13660,13660,13620,1207
20241209,113000,1092695910,13660,13660,13660,13650,42
20241209,112900,1092122520,13660,13650,13660,13650,30
20241209,112800,1091712990,13650,13640,13660,13640,539
20241209,112700,1084356520,13630,13640,13640,13630,150
20241209,112600,1082310610,13630,13640,13640,13630,31
20241209,112500,1081888020,13640,13640,13670,13630,5088
20241209,112400,1012439070,13640,13650,13660,13640,329
20241209,112300,1007948910,13650,13640,13650,13630,361
20241209,112200,1003024810,13640,13650,13650,13640,17
20241209,112100,1002792910,13640,13650,13660,13640,193
20241209,112000,1000158510,13660,13650,13660,13640,169
20241209,111900,997851790,13650,13670,13670,13650,125
20241209,111800,996145420,13670,13660,13670,13640,284
20241209,111700,992265100,13660,13640,13660,13640,250
20241209,111600,988853230,13640,13660,13660,13640,141
20241209,111500,986928060,13660,13650,13670,13650,272
20241209,111400,983213250,13650,13660,13660,13650,134
20241209,111300,981383880,13660,13660,13660,13650,83
20241209,111200,980250190,13670,13670,13680,13670,226
20241209,111100,977160750,13670,13660,13700,13660,1141
20241209,111000,961548270,13670,13660,13670,13660,29
20241209,110900,961152090,13670,13690,13700,13670,96
20241209,110800,959838440,13690,13670,13690,13660,15
20241209,110700,959633400,13670,13660,13680,13660,178
20241209,110600,957200320,13660,13650,13660,13640,138
20241209,110500,955316690,13650,13650,13650,13640,57
20241209,110400,954538890,13650,13650,13680,13650,63
20241209,110300,953678810,13660,13670,13670,13640,321
20241209,110200,949294900,13660,13670,13670,13660,32
20241209,110100,948857710,13670,13640,13690,13640,254
20241209,110000,945388970,13640,13650,13650,13630,138
20241209,105900,943506880,13650,13640,13650,13640,30
20241209,105800,943097660,13640,13670,13670,13640,37
20241209,105700,942592520,13660,13650,13680,13650,413
20241209,105600,936951530,13650,13660,13670,13650,362
20241209,105500,932004930,13650,13650,13650,13640,202
20241209,105400,929249170,13650,13640,13650,13630,272
20241209,105300,925539400,13640,13640,13650,13640,333
20241209,105200,920996360,13650,13650,13650,13640,48
20241209,105100,920341580,13640,13660,13660,13640,521
20241209,105000,913229990,13660,13660,13660,13650,91
20241209,104900,911987800,13660,13660,13660,13650,102
20241209,104800,910594560,13670,13680,13680,13670,74
20241209,104700,909582940,13680,13700,13700,13680,133
20241209,104600,907762510,13690,13700,13700,13680,185
20241209,104500,905231250,13700,13710,13710,13700,136
20241209,104400,903368030,13710,13680,13710,13670,770
20241209,104300,892832570,13680,13680,13690,13660,398
20241209,104200,887393450,13680,13700,13700,13660,491
20241209,104100,880676710,13710,13740,13740,13710,294
20241209,104000,876642680,13750,13730,13750,13730,32
20241209,103900,876203190,13740,13720,13750,13720,91
20241209,103800,874954220,13720,13720,13740,13720,270
20241209,103700,871248320,13720,13720,13730,13710,212
20241209,103600,868340270,13720,13720,13720,13710,170
20241209,103500,866009540,13720,13720,13730,13700,230
20241209,103400,862855490,13730,13750,13750,13720,285
20241209,103300,858941470,13740,13740,13750,13740,60
20241209,103200,858117050,13730,13730,13740,13720,145
20241209,103100,856126200,13730,13740,13760,13730,57
20241209,103000,855343400,13740,13700,13750,13700,1012
20241209,102900,841473250,13690,13710,13710,13690,471
20241209,102800,835019280,13720,13770,13770,13720,1543
20241209,102700,813818660,13780,13780,13780,13780,72
20241209,102600,812826500,13780,13750,13780,13750,158
20241209,102500,810651940,13750,13730,13780,13730,696
20241209,102400,801083240,13730,13750,13780,13730,525
20241209,102300,793861730,13740,13760,13760,13740,234
20241209,102200,790642450,13760,13790,13790,13740,1511
20241209,102100,769850070,13800,13760,13800,13760,765
20241209,102000,759311490,13760,13770,13770,13760,65
20241209,101900,758416770,13770,13770,13770,13770,62
20241209,101800,757563030,13760,13770,13770,13760,99
20241209,101700,756200670,13760,13790,13790,13760,453
20241209,101600,749961390,13790,13790,13790,13790,13
20241209,101500,749782120,13780,13800,13800,13780,61
20241209,101400,748940980,13800,13790,13800,13790,33
20241209,101300,748485830,13780,13760,13780,13760,143
20241209,101200,746515960,13740,13820,13830,13740,1182
20241209,101100,730221460,13810,13770,13830,13770,5159
20241209,101000,659010940,13770,13780,13780,13770,100
20241209,100900,657633860,13770,13770,13770,13770,460
20241209,100800,651299660,13770,13770,13770,13770,9
20241209,100700,651175730,13780,13760,13780,13760,412
20241209,100600,645501510,13760,13750,13760,13750,215
20241209,100500,642543150,13750,13750,13760,13750,22
20241209,100400,642240610,13750,13770,13770,13750,445
20241209,100300,636119760,13770,13760,13770,13750,22
20241209,100200,635817060,13760,13770,13770,13720,137
20241209,100100,633934680,13750,13770,13770,13720,2535
20241209,100000,599125570,13770,13780,13780,13770,274
20241209,095900,595352550,13770,13770,13780,13760,363
20241209,095800,590354090,13760,13760,13760,13760,8
20241209,095700,590244010,13760,13720,13760,13720,1230
20241209,095600,573357990,13720,13710,13720,13710,242
20241209,095500,570037840,13720,13710,13720,13710,102
20241209,095400,568639320,13700,13650,13710,13650,3623
20241209,095300,519143650,13640,13670,13700,13640,1832
20241209,095200,494111530,13680,13720,13720,13680,756
20241209,095100,483759480,13720,13710,13720,13710,13
20241209,095000,483581210,13720,13700,13720,13700,365
20241209,094900,478580350,13700,13760,13760,13700,922
20241209,094800,465930220,13750,13760,13760,13710,905
20241209,094700,453501590,13760,13760,13760,13750,221
20241209,094600,450460640,13770,13740,13770,13730,469
20241209,094500,444015240,13730,13720,13730,13720,15
20241209,094400,443809300,13730,13730,13730,13700,692
20241209,094300,434322510,13720,13770,13770,13720,801
20241209,094200,423321650,13760,13750,13770,13750,372
20241209,094100,418203230,13750,13750,13750,13740,185
20241209,094000,415661260,13750,13700,13750,13700,224
20241209,093900,412586180,13690,13680,13700,13660,1419
20241209,093800,393173310,13690,13760,13760,13690,915
20241209,093700,380618770,13760,13760,13770,13760,48
20241209,093600,379958210,13750,13760,13770,13750,361
20241209,093500,374991160,13750,13760,13760,13750,58
20241209,093400,374193150,13760,13760,13760,13750,265
20241209,093300,370548520,13760,13750,13760,13750,98
20241209,093200,369200740,13730,13710,13730,13710,62
20241209,093100,368350520,13710,13720,13720,13710,111
20241209,093000,366828500,13720,13670,13760,13670,32
20241209,092900,366389230,13650,13690,13710,13650,160
20241209,092800,364198970,13690,13710,13710,13640,1693
20241209,092700,341054460,13710,13690,13720,13690,60
20241209,092600,340232040,13700,13710,13720,13700,599
20241209,092500,332018020,13710,13650,13710,13650,1491
20241209,092400,311644440,13650,13710,13710,13650,1424
20241209,092300,292157100,13720,13770,13770,13720,840
20241209,092200,280620370,13770,13760,13770,13760,442
20241209,092100,274537950,13760,13730,13760,13720,2127
20241209,092000,245285480,13730,13760,13760,13730,226
20241209,091900,242176380,13750,13760,13760,13720,1970
20241209,091800,215089720,13760,13750,13760,13750,13
20241209,091700,214910900,13760,13760,13770,13760,191
20241209,091600,212282720,13780,13790,13790,13760,419
20241209,091500,206510860,13790,13780,13790,13780,201
20241209,091400,203739450,13790,13790,13800,13770,319
20241209,091300,199344670,13800,13800,13810,13790,1269
20241209,091200,181827320,13810,13810,13810,13800,507
20241209,091100,174826250,13810,13820,13820,13780,1919
20241209,091000,148345450,13820,13840,13840,13800,744
20241209,090900,138069450,13860,13860,13870,13840,496
20241209,090800,131199140,13870,13890,13890,13870,270
20241209,090700,127452840,13880,13880,13890,13880,366
20241209,090600,122372130,13890,13900,13900,13880,373
20241209,090500,117193280,13900,13960,13960,13900,1564
20241209,090400,95421750,13970,13990,13990,13950,330
20241209,090300,90812970,13990,13950,13990,13950,325
20241209,090200,86272500,13950,14000,14000,13920,2194
20241209,090100,55727740,14000,14050,14060,13920,2610
20241209,090000,19227040,13970,14130,14130,13970,1367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211300 1929480330 13430 13430 13430 13430 3025
3 20241209 211200 1929480330 13430 13430 13430 13430 0
4 20241209 211100 1929480330 13430 13430 13430 13430 0
5 20241209 211000 1929480330 13430 13430 13430 13430 0
6 20241209 210900 1929480330 13430 13430 13430 13430 0
7 20241209 210800 1929480330 13430 13430 13430 13430 0
8 20241209 210700 1929480330 13430 13430 13430 13430 0
9 20241209 210600 1929480330 13430 13430 13430 13430 0
10 20241209 210500 1929480330 13430 13430 13430 13430 0
11 20241209 210400 1929480330 13430 13430 13430 13430 0
12 20241209 210300 1929480330 13430 13430 13430 13430 0
13 20241209 210200 1929480330 13430 13430 13430 13430 0
14 20241209 210100 1929480330 13430 13430 13430 13430 0
15 20241209 210000 1929480330 13430 13430 13430 13430 0
16 20241209 205900 1929480330 13430 13430 13430 13430 0
17 20241209 205800 1929480330 13430 13430 13430 13430 0
18 20241209 205700 1929480330 13430 13430 13430 13430 0
19 20241209 205600 1929480330 13430 13430 13430 13430 0
20 20241209 205500 1929480330 13430 13430 13430 13430 0
21 20241209 205400 1929480330 13430 13430 13430 13430 0
22 20241209 205300 1929480330 13430 13430 13430 13430 0
23 20241209 205200 1929480330 13430 13430 13430 13430 0
24 20241209 205100 1929480330 13430 13430 13430 13430 0
25 20241209 205000 1929480330 13430 13430 13430 13430 0
26 20241209 204900 1929480330 13430 13430 13430 13430 0
27 20241209 204800 1929480330 13430 13430 13430 13430 0
28 20241209 204700 1929480330 13430 13430 13430 13430 0
29 20241209 204600 1929480330 13430 13430 13430 13430 0
30 20241209 204500 1929480330 13430 13430 13430 13430 0
31 20241209 204400 1929480330 13430 13430 13430 13430 0
32 20241209 204300 1929480330 13430 13430 13430 13430 3025
33 20241209 204200 1929480330 13430 13430 13430 13430 0
34 20241209 204100 1929480330 13430 13430 13430 13430 0
35 20241209 204000 1929480330 13430 13430 13430 13430 0
36 20241209 203900 1929480330 13430 13430 13430 13430 0
37 20241209 203800 1929480330 13430 13430 13430 13430 0
38 20241209 203700 1929480330 13430 13430 13430 13430 0
39 20241209 203600 1929480330 13430 13430 13430 13430 0
40 20241209 203500 1929480330 13430 13430 13430 13430 0
41 20241209 203400 1929480330 13430 13430 13430 13430 0
42 20241209 203300 1929480330 13430 13430 13430 13430 0
43 20241209 203200 1929480330 13430 13430 13430 13430 0
44 20241209 203100 1929480330 13430 13430 13430 13430 0
45 20241209 203000 1929480330 13430 13430 13430 13430 0
46 20241209 202900 1929480330 13430 13430 13430 13430 0
47 20241209 202800 1929480330 13430 13430 13430 13430 0
48 20241209 202700 1929480330 13430 13430 13430 13430 0
49 20241209 202600 1929480330 13430 13430 13430 13430 0
50 20241209 202500 1929480330 13430 13430 13430 13430 0
51 20241209 202400 1929480330 13430 13430 13430 13430 0
52 20241209 202300 1929480330 13430 13430 13430 13430 0
53 20241209 202200 1929480330 13430 13430 13430 13430 0
54 20241209 202100 1929480330 13430 13430 13430 13430 0
55 20241209 202000 1929480330 13430 13430 13430 13430 0
56 20241209 201900 1929480330 13430 13430 13430 13430 0
57 20241209 201800 1929480330 13430 13430 13430 13430 0
58 20241209 201700 1929480330 13430 13430 13430 13430 0
59 20241209 201600 1929480330 13430 13430 13430 13430 0
60 20241209 201500 1929480330 13430 13430 13430 13430 0
61 20241209 201400 1929480330 13430 13430 13430 13430 0
62 20241209 201300 1929480330 13430 13430 13430 13430 3025
63 20241209 201200 1929480330 13430 13430 13430 13430 0
64 20241209 201100 1929480330 13430 13430 13430 13430 0
65 20241209 201000 1929480330 13430 13430 13430 13430 0
66 20241209 200900 1929480330 13430 13430 13430 13430 0
67 20241209 200800 1929480330 13430 13430 13430 13430 0
68 20241209 200700 1929480330 13430 13430 13430 13430 0
69 20241209 200600 1929480330 13430 13430 13430 13430 0
70 20241209 200500 1929480330 13430 13430 13430 13430 0
71 20241209 200400 1929480330 13430 13430 13430 13430 0
72 20241209 200300 1929480330 13430 13430 13430 13430 0
73 20241209 200200 1929480330 13430 13430 13430 13430 0
74 20241209 200100 1929480330 13430 13430 13430 13430 0
75 20241209 200000 1929480330 13430 13430 13430 13430 0
76 20241209 195900 1929480330 13430 13430 13430 13430 0
77 20241209 195800 1929480330 13430 13430 13430 13430 0
78 20241209 195700 1929480330 13430 13430 13430 13430 0
79 20241209 195600 1929480330 13430 13430 13430 13430 0
80 20241209 195500 1929480330 13430 13430 13430 13430 0
81 20241209 195400 1929480330 13430 13430 13430 13430 0
82 20241209 195300 1929480330 13430 13430 13430 13430 0
83 20241209 195200 1929480330 13430 13430 13430 13430 0
84 20241209 195100 1929480330 13430 13430 13430 13430 0
85 20241209 195000 1929480330 13430 13430 13430 13430 0
86 20241209 194900 1929480330 13430 13430 13430 13430 0
87 20241209 194800 1929480330 13430 13430 13430 13430 0
88 20241209 194700 1929480330 13430 13430 13430 13430 0
89 20241209 194600 1929480330 13430 13430 13430 13430 0
90 20241209 194500 1929480330 13430 13430 13430 13430 0
91 20241209 194400 1929480330 13430 13430 13430 13430 0
92 20241209 194300 1929480330 13430 13430 13430 13430 3025
93 20241209 194200 1929480330 13430 13430 13430 13430 0
94 20241209 194100 1929480330 13430 13430 13430 13430 0
95 20241209 194000 1929480330 13430 13430 13430 13430 0
96 20241209 193900 1929480330 13430 13430 13430 13430 0
97 20241209 193800 1929480330 13430 13430 13430 13430 0
98 20241209 193700 1929480330 13430 13430 13430 13430 0
99 20241209 193600 1929480330 13430 13430 13430 13430 0
100 20241209 193500 1929480330 13430 13430 13430 13430 0
101 20241209 193400 1929480330 13430 13430 13430 13430 0
102 20241209 193300 1929480330 13430 13430 13430 13430 0
103 20241209 193200 1929480330 13430 13430 13430 13430 0
104 20241209 193100 1929480330 13430 13430 13430 13430 0
105 20241209 193000 1929480330 13430 13430 13430 13430 0
106 20241209 192900 1929480330 13430 13430 13430 13430 0
107 20241209 192800 1929480330 13430 13430 13430 13430 0
108 20241209 192700 1929480330 13430 13430 13430 13430 0
109 20241209 192600 1929480330 13430 13430 13430 13430 0
110 20241209 192500 1929480330 13430 13430 13430 13430 0
111 20241209 192400 1929480330 13430 13430 13430 13430 0
112 20241209 192300 1929480330 13430 13430 13430 13430 0
113 20241209 192200 1929480330 13430 13430 13430 13430 0
114 20241209 192100 1929480330 13430 13430 13430 13430 0
115 20241209 192000 1929480330 13430 13430 13430 13430 0
116 20241209 191900 1929480330 13430 13430 13430 13430 0
117 20241209 191800 1929480330 13430 13430 13430 13430 0
118 20241209 191700 1929480330 13430 13430 13430 13430 0
119 20241209 191600 1929480330 13430 13430 13430 13430 0
120 20241209 191500 1929480330 13430 13430 13430 13430 0
121 20241209 191400 1929480330 13430 13430 13430 13430 0
122 20241209 191300 1929480330 13430 13430 13430 13430 3025
123 20241209 191200 1929480330 13430 13430 13430 13430 0
124 20241209 191100 1929480330 13430 13430 13430 13430 0
125 20241209 191000 1929480330 13430 13430 13430 13430 0
126 20241209 190900 1929480330 13430 13430 13430 13430 0
127 20241209 190800 1929480330 13430 13430 13430 13430 0
128 20241209 190700 1929480330 13430 13430 13430 13430 0
129 20241209 190600 1929480330 13430 13430 13430 13430 0
130 20241209 190500 1929480330 13430 13430 13430 13430 0
131 20241209 190400 1929480330 13430 13430 13430 13430 0
132 20241209 190300 1929480330 13430 13430 13430 13430 0
133 20241209 190200 1929480330 13430 13430 13430 13430 0
134 20241209 190100 1929480330 13430 13430 13430 13430 0
135 20241209 190000 1929480330 13430 13430 13430 13430 0
136 20241209 185900 1929480330 13430 13430 13430 13430 0
137 20241209 185800 1929480330 13430 13430 13430 13430 0
138 20241209 185700 1929480330 13430 13430 13430 13430 0
139 20241209 185600 1929480330 13430 13430 13430 13430 0
140 20241209 185500 1929480330 13430 13430 13430 13430 0
141 20241209 185400 1929480330 13430 13430 13430 13430 0
142 20241209 185300 1929480330 13430 13430 13430 13430 0
143 20241209 185200 1929480330 13430 13430 13430 13430 0
144 20241209 185100 1929480330 13430 13430 13430 13430 0
145 20241209 185000 1929480330 13430 13430 13430 13430 0
146 20241209 184900 1929480330 13430 13430 13430 13430 0
147 20241209 184800 1929480330 13430 13430 13430 13430 0
148 20241209 184700 1929480330 13430 13430 13430 13430 0
149 20241209 184600 1929480330 13430 13430 13430 13430 0
150 20241209 184500 1929480330 13430 13430 13430 13430 0
151 20241209 184400 1929480330 13430 13430 13430 13430 0
152 20241209 184300 1929480330 13430 13430 13430 13430 3025
153 20241209 184200 1929480330 13430 13430 13430 13430 0
154 20241209 184100 1929480330 13430 13430 13430 13430 0
155 20241209 184000 1929480330 13430 13430 13430 13430 0
156 20241209 183900 1929480330 13430 13430 13430 13430 0
157 20241209 183800 1929480330 13430 13430 13430 13430 0
158 20241209 183700 1929480330 13430 13430 13430 13430 0
159 20241209 183600 1929480330 13430 13430 13430 13430 0
160 20241209 183500 1929480330 13430 13430 13430 13430 0
161 20241209 183400 1929480330 13430 13430 13430 13430 0
162 20241209 183300 1929480330 13430 13430 13430 13430 0
163 20241209 183200 1929480330 13430 13430 13430 13430 0
164 20241209 183100 1929480330 13430 13430 13430 13430 0
165 20241209 183000 1929480330 13430 13430 13430 13430 0
166 20241209 182900 1929480330 13430 13430 13430 13430 0
167 20241209 182800 1929480330 13430 13430 13430 13430 0
168 20241209 182700 1929480330 13430 13430 13430 13430 0
169 20241209 182600 1929480330 13430 13430 13430 13430 0
170 20241209 182500 1929480330 13430 13430 13430 13430 0
171 20241209 182400 1929480330 13430 13430 13430 13430 0
172 20241209 182300 1929480330 13430 13430 13430 13430 0
173 20241209 182200 1929480330 13430 13430 13430 13430 0
174 20241209 182100 1929480330 13430 13430 13430 13430 0
175 20241209 182000 1929480330 13430 13430 13430 13430 0
176 20241209 181900 1929480330 13430 13430 13430 13430 0
177 20241209 181800 1929480330 13430 13430 13430 13430 0
178 20241209 181700 1929480330 13430 13430 13430 13430 0
179 20241209 181600 1929480330 13430 13430 13430 13430 0
180 20241209 181500 1929480330 13430 13430 13430 13430 0
181 20241209 181400 1929480330 13430 13430 13430 13430 0
182 20241209 181300 1929480330 13430 13430 13430 13430 3025
183 20241209 181200 1929480330 13430 13430 13430 13430 0
184 20241209 181100 1929480330 13430 13430 13430 13430 0
185 20241209 181000 1929480330 13430 13430 13430 13430 0
186 20241209 180900 1929480330 13430 13430 13430 13430 0
187 20241209 180800 1929480330 13430 13430 13430 13430 0
188 20241209 180700 1929480330 13430 13430 13430 13430 0
189 20241209 180600 1929480330 13430 13430 13430 13430 0
190 20241209 180500 1929480330 13430 13430 13430 13430 0
191 20241209 180400 1929480330 13430 13430 13430 13430 0
192 20241209 180300 1929480330 13430 13430 13430 13430 0
193 20241209 180200 1929480330 13430 13430 13430 13430 0
194 20241209 180100 1929480330 13430 13430 13430 13430 0
195 20241209 180000 1929480330 13430 13430 13430 13430 0
196 20241209 175900 1929480330 13430 13430 13430 13430 0
197 20241209 175800 1929480330 13430 13430 13430 13430 0
198 20241209 175700 1929480330 13430 13430 13430 13430 0
199 20241209 175600 1929480330 13430 13430 13430 13430 0
200 20241209 175500 1929480330 13430 13430 13430 13430 0
201 20241209 175400 1929480330 13430 13430 13430 13430 0
202 20241209 175300 1929480330 13430 13430 13430 13430 0
203 20241209 175200 1929480330 13430 13430 13430 13430 0
204 20241209 175100 1929480330 13430 13430 13430 13430 0
205 20241209 175000 1929480330 13430 13430 13430 13430 0
206 20241209 174900 1929480330 13430 13430 13430 13430 0
207 20241209 174800 1929480330 13430 13430 13430 13430 0
208 20241209 174700 1929480330 13430 13430 13430 13430 0
209 20241209 174600 1929480330 13430 13430 13430 13430 0
210 20241209 174500 1929480330 13430 13430 13430 13430 0
211 20241209 174400 1929480330 13430 13430 13430 13430 0
212 20241209 174300 1929480330 13430 13430 13430 13430 3025
213 20241209 174200 1929480330 13430 13430 13430 13430 0
214 20241209 174100 1929480330 13430 13430 13430 13430 0
215 20241209 174000 1929480330 13430 13430 13430 13430 0
216 20241209 173900 1929480330 13430 13430 13430 13430 0
217 20241209 173800 1929480330 13430 13430 13430 13430 0
218 20241209 173700 1929480330 13430 13430 13430 13430 0
219 20241209 173600 1929480330 13430 13430 13430 13430 0
220 20241209 173500 1929480330 13430 13430 13430 13430 0
221 20241209 173400 1929480330 13430 13430 13430 13430 0
222 20241209 173300 1929480330 13430 13430 13430 13430 0
223 20241209 173200 1929480330 13430 13430 13430 13430 0
224 20241209 173100 1929480330 13430 13430 13430 13430 0
225 20241209 173000 1929480330 13430 13430 13430 13430 0
226 20241209 172900 1929480330 13430 13430 13430 13430 0
227 20241209 172800 1929480330 13430 13430 13430 13430 0
228 20241209 172700 1929480330 13430 13430 13430 13430 0
229 20241209 172600 1929480330 13430 13430 13430 13430 0
230 20241209 172500 1929480330 13430 13430 13430 13430 0
231 20241209 172400 1929480330 13430 13430 13430 13430 0
232 20241209 172300 1929480330 13430 13430 13430 13430 0
233 20241209 172200 1929480330 13430 13430 13430 13430 0
234 20241209 172100 1929480330 13430 13430 13430 13430 0
235 20241209 172000 1929480330 13430 13430 13430 13430 0
236 20241209 171900 1929480330 13430 13430 13430 13430 0
237 20241209 171800 1929480330 13430 13430 13430 13430 0
238 20241209 171700 1929480330 13430 13430 13430 13430 0
239 20241209 171600 1929480330 13430 13430 13430 13430 0
240 20241209 171500 1929480330 13430 13430 13430 13430 0
241 20241209 171400 1929480330 13430 13430 13430 13430 0
242 20241209 171300 1929480330 13430 13430 13430 13430 3025
243 20241209 171200 1929480330 13430 13430 13430 13430 0
244 20241209 171100 1929480330 13430 13430 13430 13430 0
245 20241209 171000 1929480330 13430 13430 13430 13430 0
246 20241209 170900 1929480330 13430 13430 13430 13430 0
247 20241209 170800 1929480330 13430 13430 13430 13430 0
248 20241209 170700 1929480330 13430 13430 13430 13430 0
249 20241209 170600 1929480330 13430 13430 13430 13430 0
250 20241209 170500 1929480330 13430 13430 13430 13430 0
251 20241209 170400 1929480330 13430 13430 13430 13430 0
252 20241209 170300 1929480330 13430 13430 13430 13430 0
253 20241209 170200 1929480330 13430 13430 13430 13430 0
254 20241209 170100 1929480330 13430 13430 13430 13430 0
255 20241209 170000 1929480330 13430 13430 13430 13430 0
256 20241209 165900 1929480330 13430 13430 13430 13430 0
257 20241209 165800 1929480330 13430 13430 13430 13430 0
258 20241209 165700 1929480330 13430 13430 13430 13430 0
259 20241209 165600 1929480330 13430 13430 13430 13430 0
260 20241209 165500 1929480330 13430 13430 13430 13430 0
261 20241209 165400 1929480330 13430 13430 13430 13430 0
262 20241209 165300 1929480330 13430 13430 13430 13430 0
263 20241209 165200 1929480330 13430 13430 13430 13430 0
264 20241209 165100 1929480330 13430 13430 13430 13430 0
265 20241209 165000 1929480330 13430 13430 13430 13430 0
266 20241209 164900 1929480330 13430 13430 13430 13430 0
267 20241209 164800 1929480330 13430 13430 13430 13430 0
268 20241209 164700 1929480330 13430 13430 13430 13430 0
269 20241209 164600 1929480330 13430 13430 13430 13430 0
270 20241209 164500 1929480330 13430 13430 13430 13430 0
271 20241209 164400 1929480330 13430 13430 13430 13430 0
272 20241209 164300 1929480330 13430 13430 13430 13430 3025
273 20241209 164200 1929480330 13430 13430 13430 13430 0
274 20241209 164100 1929480330 13430 13430 13430 13430 0
275 20241209 164000 1929480330 13430 13430 13430 13430 0
276 20241209 163900 1929480330 13430 13430 13430 13430 0
277 20241209 163800 1929480330 13430 13430 13430 13430 0
278 20241209 163700 1929480330 13430 13430 13430 13430 0
279 20241209 163600 1929480330 13430 13430 13430 13430 0
280 20241209 163500 1929480330 13430 13430 13430 13430 0
281 20241209 163400 1929480330 13430 13430 13430 13430 0
282 20241209 163300 1929480330 13430 13430 13430 13430 0
283 20241209 163200 1929480330 13430 13430 13430 13430 0
284 20241209 163100 1929480330 13430 13430 13430 13430 0
285 20241209 163000 1929480330 13430 13430 13430 13430 0
286 20241209 162900 1929480330 13430 13430 13430 13430 0
287 20241209 162800 1929480330 13430 13430 13430 13430 0
288 20241209 162700 1929480330 13430 13430 13430 13430 0
289 20241209 162600 1929480330 13430 13430 13430 13430 0
290 20241209 162500 1929480330 13430 13430 13430 13430 0
291 20241209 162400 1929480330 13430 13430 13430 13430 0
292 20241209 162300 1929480330 13430 13430 13430 13430 0
293 20241209 162200 1929480330 13430 13430 13430 13430 0
294 20241209 162100 1929480330 13430 13430 13430 13430 0
295 20241209 162000 1929480330 13430 13430 13430 13430 0
296 20241209 161900 1929480330 13430 13430 13430 13430 0
297 20241209 161800 1929480330 13430 13430 13430 13430 0
298 20241209 161700 1929480330 13430 13430 13430 13430 0
299 20241209 161600 1929480330 13430 13430 13430 13430 0
300 20241209 161500 1929480330 13430 13430 13430 13430 0
301 20241209 161400 1929480330 13430 13430 13430 13430 0
302 20241209 161300 1929480330 13430 13430 13430 13430 3025
303 20241209 161200 1929480330 13430 13430 13430 13430 0
304 20241209 161100 1929480330 13430 13430 13430 13430 0
305 20241209 161000 1929480330 13430 13430 13430 13430 0
306 20241209 160900 1929480330 13430 13430 13430 13430 0
307 20241209 160800 1929480330 13430 13430 13430 13430 0
308 20241209 160700 1929480330 13430 13430 13430 13430 0
309 20241209 160600 1929480330 13430 13430 13430 13430 0
310 20241209 160500 1929480330 13430 13430 13430 13430 0
311 20241209 160400 1929480330 13430 13430 13430 13430 0
312 20241209 160300 1929480330 13430 13430 13430 13430 0
313 20241209 160200 1929480330 13430 13430 13430 13430 0
314 20241209 160100 1929480330 13430 13430 13430 13430 0
315 20241209 160000 1929480330 13430 13430 13430 13430 0
316 20241209 155900 1929480330 13430 13430 13430 13430 0
317 20241209 155800 1929480330 13430 13430 13430 13430 0
318 20241209 155700 1929480330 13430 13430 13430 13430 0
319 20241209 155600 1929480330 13430 13430 13430 13430 0
320 20241209 155500 1929480330 13430 13430 13430 13430 0
321 20241209 155400 1929480330 13430 13430 13430 13430 0
322 20241209 155300 1929480330 13430 13430 13430 13430 0
323 20241209 155200 1929480330 13430 13430 13430 13430 0
324 20241209 155100 1929480330 13430 13430 13430 13430 0
325 20241209 155000 1929480330 13430 13430 13430 13430 0
326 20241209 154900 1929480330 13430 13430 13430 13430 0
327 20241209 154800 1929480330 13430 13430 13430 13430 0
328 20241209 154700 1929480330 13430 13430 13430 13430 0
329 20241209 154600 1929480330 13430 13430 13430 13430 0
330 20241209 154500 1929480330 13430 13430 13430 13430 0
331 20241209 154400 1929480330 13430 13430 13430 13430 0
332 20241209 154300 1929480330 13430 13430 13430 13430 3025
333 20241209 154200 1929480330 13430 13430 13430 13430 0
334 20241209 154100 1929480330 13430 13430 13430 13430 0
335 20241209 154000 1929480330 13430 13430 13430 13430 0
336 20241209 153900 1929480330 13430 13430 13430 13430 0
337 20241209 153800 1929480330 13430 13430 13430 13430 0
338 20241209 153700 1929480330 13430 13430 13430 13430 0
339 20241209 153600 1929480330 13430 13430 13430 13430 0
340 20241209 153500 1929480330 13430 13430 13430 13430 0
341 20241209 153400 1929480330 13430 13430 13430 13430 0
342 20241209 153300 1929480330 13430 13430 13430 13430 0
343 20241209 153200 1929480330 13430 13430 13430 13430 0
344 20241209 153100 1929480330 13430 13430 13430 13430 0
345 20241209 153000 1929480330 13430 13430 13430 13430 3025
346 20241209 152900 1888854580 13460 13460 13460 13460 0
347 20241209 152800 1888854580 13460 13460 13460 13460 0
348 20241209 152700 1888854580 13460 13460 13460 13460 0
349 20241209 152600 1888854580 13460 13460 13460 13460 0
350 20241209 152500 1888854580 13460 13460 13460 13460 0
351 20241209 152400 1888854580 13460 13460 13460 13460 0
352 20241209 152300 1888854580 13460 13460 13460 13460 0
353 20241209 152200 1888854580 13460 13460 13460 13460 0
354 20241209 152100 1888854580 13460 13460 13460 13460 0
355 20241209 152000 1888854580 13460 13460 13460 13460 0
356 20241209 151900 1888854580 13460 13460 13470 13460 133
357 20241209 151800 1887064040 13460 13470 13470 13460 78
358 20241209 151700 1886013920 13470 13460 13470 13450 408
359 20241209 151600 1880523360 13470 13460 13470 13460 327
360 20241209 151500 1876121790 13470 13480 13490 13460 741
361 20241209 151400 1866139070 13470 13480 13480 13470 82
362 20241209 151300 1865033800 13470 13480 13490 13470 81
363 20241209 151200 1863942000 13470 13480 13480 13470 87
364 20241209 151100 1862769320 13480 13480 13480 13470 70
365 20241209 151000 1861825810 13490 13490 13490 13480 37
366 20241209 150900 1861326810 13480 13480 13490 13480 67
367 20241209 150800 1860423100 13480 13490 13490 13480 176
368 20241209 150700 1858049040 13490 13470 13490 13470 576
369 20241209 150600 1850284680 13480 13480 13480 13470 19
370 20241209 150500 1850028650 13470 13470 13480 13470 151
371 20241209 150400 1847994650 13470 13470 13480 13470 149
372 20241209 150300 1845987470 13460 13460 13470 13460 22
373 20241209 150200 1845691240 13470 13460 13470 13460 37
374 20241209 150100 1845193100 13460 13470 13470 13460 21
375 20241209 150000 1844910380 13460 13460 13470 13460 55
376 20241209 145900 1844169920 13470 13460 13470 13450 328
377 20241209 145800 1839754850 13460 13450 13460 13450 250
378 20241209 145700 1836390180 13450 13450 13460 13450 38
379 20241209 145600 1835879030 13450 13460 13460 13450 76
380 20241209 145500 1834856370 13450 13450 13460 13440 365
381 20241209 145400 1829946210 13450 13440 13460 13430 450
382 20241209 145300 1823891910 13440 13450 13460 13440 780
383 20241209 145200 1813404650 13450 13460 13460 13450 522
384 20241209 145100 1806379070 13450 13450 13460 13450 108
385 20241209 145000 1804926180 13450 13440 13460 13440 159
386 20241209 144900 1802787570 13440 13440 13460 13440 1253
387 20241209 144800 1785928680 13440 13440 13450 13430 597
388 20241209 144700 1777904900 13440 13450 13450 13430 1699
389 20241209 144600 1755058220 13450 13470 13470 13450 472
390 20241209 144500 1748705380 13460 13460 13470 13460 300
391 20241209 144400 1744666930 13460 13450 13470 13450 939
392 20241209 144300 1732024130 13450 13460 13460 13450 438
393 20241209 144200 1726129280 13460 13450 13460 13450 100
394 20241209 144100 1724783770 13450 13450 13460 13450 76
395 20241209 144000 1723761400 13450 13460 13460 13450 222
396 20241209 143900 1720773650 13450 13450 13460 13450 63
397 20241209 143800 1719926280 13450 13450 13460 13450 41
398 20241209 143700 1719374800 13450 13460 13460 13450 96
399 20241209 143600 1718083150 13450 13450 13460 13450 34
400 20241209 143500 1717625830 13450 13460 13460 13450 30
401 20241209 143400 1717222270 13460 13460 13460 13450 125
402 20241209 143300 1715539970 13450 13460 13470 13450 550
403 20241209 143200 1708137110 13460 13460 13470 13460 50
404 20241209 143100 1707463990 13470 13470 13470 13460 135
405 20241209 143000 1705645810 13470 13470 13480 13470 152
406 20241209 142900 1703598350 13470 13470 13480 13470 343
407 20241209 142800 1698978100 13480 13480 13480 13470 101
408 20241209 142700 1697617050 13480 13480 13480 13470 52
409 20241209 142600 1696916530 13480 13480 13480 13470 621
410 20241209 142500 1688546500 13490 13490 13490 13480 50
411 20241209 142400 1687872360 13480 13480 13490 13480 53
412 20241209 142300 1687157830 13480 13490 13490 13480 111
413 20241209 142200 1685661500 13490 13490 13490 13480 89
414 20241209 142100 1684461330 13490 13480 13490 13480 54
415 20241209 142000 1683733310 13480 13480 13490 13480 83
416 20241209 141900 1682614440 13480 13490 13490 13480 168
417 20241209 141800 1680349750 13480 13490 13490 13480 153
418 20241209 141700 1678286300 13490 13480 13490 13480 667
419 20241209 141600 1669289540 13490 13510 13510 13480 1022
420 20241209 141500 1655496890 13500 13510 13510 13500 20
421 20241209 141400 1655226870 13500 13500 13510 13500 136
422 20241209 141300 1653390810 13500 13510 13510 13500 243
423 20241209 141200 1650109680 13500 13500 13510 13500 88
424 20241209 141100 1648921420 13510 13510 13510 13500 124
425 20241209 141000 1647246620 13500 13510 13510 13500 88
426 20241209 140900 1646058570 13500 13510 13510 13500 46
427 20241209 140800 1645437550 13500 13510 13510 13500 90
428 20241209 140700 1644222090 13510 13520 13520 13500 97
429 20241209 140600 1642912200 13510 13510 13520 13510 50
430 20241209 140500 1642236640 13510 13510 13520 13510 40
431 20241209 140400 1641696210 13510 13520 13520 13510 132
432 20241209 140300 1639912640 13510 13520 13520 13510 64
433 20241209 140200 1639047850 13530 13520 13530 13520 47
434 20241209 140100 1638412370 13520 13530 13530 13520 111
435 20241209 140000 1636911600 13520 13530 13530 13520 62
436 20241209 135900 1636073310 13520 13530 13530 13520 54
437 20241209 135800 1635343120 13530 13530 13530 13520 133
438 20241209 135700 1633544890 13530 13540 13540 13530 36
439 20241209 135600 1633057650 13550 13540 13550 13540 22
440 20241209 135500 1632759740 13540 13550 13550 13540 155
441 20241209 135400 1630660790 13550 13530 13550 13520 319
442 20241209 135300 1626343270 13520 13530 13530 13520 74
443 20241209 135200 1625342490 13530 13540 13540 13530 57
444 20241209 135100 1624571230 13530 13540 13550 13530 131
445 20241209 135000 1622797270 13540 13550 13550 13540 50
446 20241209 134900 1622120210 13550 13520 13550 13520 894
447 20241209 134800 1610025150 13510 13520 13520 13510 110
448 20241209 134700 1608539010 13520 13520 13520 13510 115
449 20241209 134600 1606984650 13510 13520 13520 13510 41
450 20241209 134500 1606430690 13510 13520 13520 13510 109
451 20241209 134400 1604958080 13510 13530 13530 13510 154
452 20241209 134300 1602876370 13530 13530 13530 13520 49
453 20241209 134200 1602213840 13520 13520 13530 13520 108
454 20241209 134100 1600753660 13530 13530 13530 13520 45
455 20241209 134000 1600144990 13520 13530 13530 13520 57
456 20241209 133900 1599374270 13520 13520 13530 13520 113
457 20241209 133800 1597846450 13520 13520 13530 13520 64
458 20241209 133700 1596981150 13530 13530 13530 13520 30
459 20241209 133600 1596575440 13520 13530 13530 13520 45
460 20241209 133500 1595967020 13520 13530 13530 13520 118
461 20241209 133400 1594371540 13520 13530 13530 13520 128
462 20241209 133300 1592640560 13520 13520 13530 13520 191
463 20241209 133200 1590056930 13520 13550 13550 13520 1186
464 20241209 133100 1574012030 13540 13550 13550 13540 131
465 20241209 133000 1572238100 13540 13540 13550 13540 49
466 20241209 132900 1571574590 13540 13550 13550 13540 119
467 20241209 132800 1569963240 13550 13550 13550 13540 53
468 20241209 132700 1569245520 13540 13540 13550 13540 68
469 20241209 132600 1568324360 13550 13540 13550 13540 140
470 20241209 132500 1566428440 13550 13550 13550 13540 59
471 20241209 132400 1565629460 13540 13550 13550 13540 167
472 20241209 132300 1563367410 13550 13540 13550 13540 131
473 20241209 132200 1561593640 13550 13550 13550 13540 74
474 20241209 132100 1560591430 13540 13560 13560 13540 54
475 20241209 132000 1559860150 13540 13550 13550 13540 136
476 20241209 131900 1558017940 13550 13570 13570 13550 116
477 20241209 131800 1556445650 13560 13530 13560 13530 339
478 20241209 131700 1551855070 13530 13530 13540 13530 231
479 20241209 131600 1548729620 13540 13540 13560 13540 144
480 20241209 131500 1546779680 13540 13490 13540 13490 1547
481 20241209 131400 1525888240 13480 13490 13500 13460 2662
482 20241209 131300 1490011180 13500 13500 13500 13490 162
483 20241209 131200 1487824810 13490 13450 13490 13450 895
484 20241209 131100 1475775820 13460 13450 13490 13450 789
485 20241209 131000 1465146880 13450 13490 13490 13450 780
486 20241209 130900 1454642770 13480 13510 13520 13480 4244
487 20241209 130800 1397335950 13510 13520 13530 13510 289
488 20241209 130700 1393428820 13520 13530 13530 13520 200
489 20241209 130600 1390724400 13520 13520 13530 13520 113
490 20241209 130500 1389196620 13520 13540 13540 13520 164
491 20241209 130400 1386978790 13520 13550 13550 13520 776
492 20241209 130300 1376472630 13550 13550 13550 13540 94
493 20241209 130200 1375199340 13540 13550 13550 13540 147
494 20241209 130100 1373207740 13540 13550 13550 13540 157
495 20241209 130000 1371081800 13540 13540 13550 13540 197
496 20241209 125900 1368413420 13550 13540 13550 13540 50
497 20241209 125800 1367736170 13550 13550 13550 13550 20
498 20241209 125700 1367465170 13540 13550 13550 13540 102
499 20241209 125600 1366084020 13540 13550 13550 13540 39
500 20241209 125500 1365555820 13550 13550 13550 13540 166
501 20241209 125400 1363308050 13540 13540 13550 13540 145
502 20241209 125300 1361344430 13550 13550 13550 13550 99
503 20241209 125200 1360002980 13540 13550 13550 13540 41
504 20241209 125100 1359447770 13550 13560 13560 13540 53
505 20241209 125000 1358729830 13560 13560 13570 13560 73
506 20241209 124900 1357739680 13560 13550 13560 13550 70
507 20241209 124800 1356790790 13540 13560 13560 13540 140
508 20241209 124700 1354894020 13550 13560 13570 13550 183
509 20241209 124600 1352412250 13560 13540 13560 13540 1213
510 20241209 124500 1335982410 13530 13530 13540 13530 111
511 20241209 124400 1334480430 13540 13540 13540 13540 2
512 20241209 124300 1334453350 13530 13540 13540 13530 77
513 20241209 124200 1333411020 13530 13540 13540 13530 36
514 20241209 124100 1332923920 13530 13530 13530 13520 433
515 20241209 124000 1327065750 13530 13530 13530 13520 38
516 20241209 123900 1326551940 13530 13530 13530 13530 44
517 20241209 123800 1325956620 13520 13520 13530 13520 98
518 20241209 123700 1324631640 13530 13520 13530 13520 206
519 20241209 123600 1321846500 13520 13520 13520 13510 1097
520 20241209 123500 1307025320 13520 13530 13530 13510 1861
521 20241209 123400 1281863810 13540 13540 13540 13530 328
522 20241209 123300 1277422930 13530 13530 13540 13530 741
523 20241209 123200 1267397100 13520 13530 13530 13520 101
524 20241209 123100 1266031440 13520 13530 13530 13520 70
525 20241209 123000 1265084990 13520 13520 13530 13520 36
526 20241209 122900 1264598250 13530 13540 13540 13530 969
527 20241209 122800 1251479280 13540 13550 13550 13540 50
528 20241209 122700 1250802230 13550 13560 13560 13540 354
529 20241209 122600 1246005960 13560 13550 13560 13550 117
530 20241209 122500 1244420310 13550 13560 13560 13550 68
531 20241209 122400 1243498590 13560 13560 13560 13560 2
532 20241209 122300 1243471470 13550 13560 13560 13550 312
533 20241209 122200 1239243350 13550 13560 13560 13550 97
534 20241209 122100 1237928910 13560 13550 13560 13550 46
535 20241209 122000 1237305490 13560 13550 13560 13550 17
536 20241209 121900 1237075100 13550 13560 13560 13550 232
537 20241209 121800 1233930050 13550 13560 13560 13550 137
538 20241209 121700 1232072660 13550 13550 13560 13550 613
539 20241209 121600 1223765590 13560 13570 13570 13560 294
540 20241209 121500 1219778880 13570 13570 13570 13570 90
541 20241209 121400 1218557580 13560 13570 13570 13560 33
542 20241209 121300 1218110020 13560 13570 13570 13560 117
543 20241209 121200 1216523280 13560 13570 13570 13560 33
544 20241209 121100 1216075720 13570 13560 13570 13560 51
545 20241209 121000 1215383990 13570 13570 13570 13560 74
546 20241209 120900 1214380440 13560 13550 13570 13550 586
547 20241209 120800 1206434210 13560 13560 13560 13550 822
548 20241209 120700 1195295540 13560 13560 13560 13550 58
549 20241209 120600 1194509470 13550 13550 13560 13550 105
550 20241209 120500 1193086630 13560 13560 13560 13560 180
551 20241209 120400 1190645830 13560 13560 13560 13550 54
552 20241209 120300 1189913920 13550 13560 13560 13550 90
553 20241209 120200 1188694400 13560 13570 13570 13560 120
554 20241209 120100 1187066810 13570 13560 13570 13560 41
555 20241209 120000 1186510780 13560 13570 13570 13560 64
556 20241209 115900 1185642920 13560 13560 13570 13560 36
557 20241209 115800 1185154730 13570 13570 13570 13560 29
558 20241209 115700 1184761450 13570 13560 13570 13560 97
559 20241209 115600 1183446040 13560 13570 13570 13560 15
560 20241209 115500 1183242580 13560 13570 13570 13560 71
561 20241209 115400 1182279360 13560 13570 13570 13560 131
562 20241209 115300 1180502650 13570 13570 13570 13560 108
563 20241209 115200 1179037350 13570 13580 13590 13570 220
564 20241209 115100 1176050920 13580 13590 13590 13580 341
565 20241209 115000 1171420040 13600 13580 13600 13580 703
566 20241209 114900 1161873020 13580 13580 13580 13570 62
567 20241209 114800 1161031390 13580 13600 13600 13580 659
568 20241209 114700 1152078090 13600 13590 13600 13590 103
569 20241209 114600 1150678280 13590 13610 13610 13590 1454
570 20241209 114500 1130903960 13600 13610 13610 13600 81
571 20241209 114400 1129801800 13600 13610 13610 13600 112
572 20241209 114300 1128278440 13610 13610 13610 13600 148
573 20241209 114200 1126264410 13610 13610 13610 13600 41
574 20241209 114100 1125706770 13610 13610 13610 13600 104
575 20241209 114000 1124291950 13600 13600 13610 13600 35
576 20241209 113900 1123815930 13610 13610 13610 13600 31
577 20241209 113800 1123394290 13610 13620 13630 13610 472
578 20241209 113700 1116967660 13630 13620 13630 13620 37
579 20241209 113600 1116463690 13630 13620 13630 13620 20
580 20241209 113500 1116191250 13620 13630 13630 13620 110
581 20241209 113400 1114693020 13630 13630 13630 13620 69
582 20241209 113300 1113752800 13620 13620 13630 13620 327
583 20241209 113200 1109299040 13620 13630 13630 13620 11
584 20241209 113100 1109149200 13620 13660 13660 13620 1207
585 20241209 113000 1092695910 13660 13660 13660 13650 42
586 20241209 112900 1092122520 13660 13650 13660 13650 30
587 20241209 112800 1091712990 13650 13640 13660 13640 539
588 20241209 112700 1084356520 13630 13640 13640 13630 150
589 20241209 112600 1082310610 13630 13640 13640 13630 31
590 20241209 112500 1081888020 13640 13640 13670 13630 5088
591 20241209 112400 1012439070 13640 13650 13660 13640 329
592 20241209 112300 1007948910 13650 13640 13650 13630 361
593 20241209 112200 1003024810 13640 13650 13650 13640 17
594 20241209 112100 1002792910 13640 13650 13660 13640 193
595 20241209 112000 1000158510 13660 13650 13660 13640 169
596 20241209 111900 997851790 13650 13670 13670 13650 125
597 20241209 111800 996145420 13670 13660 13670 13640 284
598 20241209 111700 992265100 13660 13640 13660 13640 250
599 20241209 111600 988853230 13640 13660 13660 13640 141
600 20241209 111500 986928060 13660 13650 13670 13650 272
601 20241209 111400 983213250 13650 13660 13660 13650 134
602 20241209 111300 981383880 13660 13660 13660 13650 83
603 20241209 111200 980250190 13670 13670 13680 13670 226
604 20241209 111100 977160750 13670 13660 13700 13660 1141
605 20241209 111000 961548270 13670 13660 13670 13660 29
606 20241209 110900 961152090 13670 13690 13700 13670 96
607 20241209 110800 959838440 13690 13670 13690 13660 15
608 20241209 110700 959633400 13670 13660 13680 13660 178
609 20241209 110600 957200320 13660 13650 13660 13640 138
610 20241209 110500 955316690 13650 13650 13650 13640 57
611 20241209 110400 954538890 13650 13650 13680 13650 63
612 20241209 110300 953678810 13660 13670 13670 13640 321
613 20241209 110200 949294900 13660 13670 13670 13660 32
614 20241209 110100 948857710 13670 13640 13690 13640 254
615 20241209 110000 945388970 13640 13650 13650 13630 138
616 20241209 105900 943506880 13650 13640 13650 13640 30
617 20241209 105800 943097660 13640 13670 13670 13640 37
618 20241209 105700 942592520 13660 13650 13680 13650 413
619 20241209 105600 936951530 13650 13660 13670 13650 362
620 20241209 105500 932004930 13650 13650 13650 13640 202
621 20241209 105400 929249170 13650 13640 13650 13630 272
622 20241209 105300 925539400 13640 13640 13650 13640 333
623 20241209 105200 920996360 13650 13650 13650 13640 48
624 20241209 105100 920341580 13640 13660 13660 13640 521
625 20241209 105000 913229990 13660 13660 13660 13650 91
626 20241209 104900 911987800 13660 13660 13660 13650 102
627 20241209 104800 910594560 13670 13680 13680 13670 74
628 20241209 104700 909582940 13680 13700 13700 13680 133
629 20241209 104600 907762510 13690 13700 13700 13680 185
630 20241209 104500 905231250 13700 13710 13710 13700 136
631 20241209 104400 903368030 13710 13680 13710 13670 770
632 20241209 104300 892832570 13680 13680 13690 13660 398
633 20241209 104200 887393450 13680 13700 13700 13660 491
634 20241209 104100 880676710 13710 13740 13740 13710 294
635 20241209 104000 876642680 13750 13730 13750 13730 32
636 20241209 103900 876203190 13740 13720 13750 13720 91
637 20241209 103800 874954220 13720 13720 13740 13720 270
638 20241209 103700 871248320 13720 13720 13730 13710 212
639 20241209 103600 868340270 13720 13720 13720 13710 170
640 20241209 103500 866009540 13720 13720 13730 13700 230
641 20241209 103400 862855490 13730 13750 13750 13720 285
642 20241209 103300 858941470 13740 13740 13750 13740 60
643 20241209 103200 858117050 13730 13730 13740 13720 145
644 20241209 103100 856126200 13730 13740 13760 13730 57
645 20241209 103000 855343400 13740 13700 13750 13700 1012
646 20241209 102900 841473250 13690 13710 13710 13690 471
647 20241209 102800 835019280 13720 13770 13770 13720 1543
648 20241209 102700 813818660 13780 13780 13780 13780 72
649 20241209 102600 812826500 13780 13750 13780 13750 158
650 20241209 102500 810651940 13750 13730 13780 13730 696
651 20241209 102400 801083240 13730 13750 13780 13730 525
652 20241209 102300 793861730 13740 13760 13760 13740 234
653 20241209 102200 790642450 13760 13790 13790 13740 1511
654 20241209 102100 769850070 13800 13760 13800 13760 765
655 20241209 102000 759311490 13760 13770 13770 13760 65
656 20241209 101900 758416770 13770 13770 13770 13770 62
657 20241209 101800 757563030 13760 13770 13770 13760 99
658 20241209 101700 756200670 13760 13790 13790 13760 453
659 20241209 101600 749961390 13790 13790 13790 13790 13
660 20241209 101500 749782120 13780 13800 13800 13780 61
661 20241209 101400 748940980 13800 13790 13800 13790 33
662 20241209 101300 748485830 13780 13760 13780 13760 143
663 20241209 101200 746515960 13740 13820 13830 13740 1182
664 20241209 101100 730221460 13810 13770 13830 13770 5159
665 20241209 101000 659010940 13770 13780 13780 13770 100
666 20241209 100900 657633860 13770 13770 13770 13770 460
667 20241209 100800 651299660 13770 13770 13770 13770 9
668 20241209 100700 651175730 13780 13760 13780 13760 412
669 20241209 100600 645501510 13760 13750 13760 13750 215
670 20241209 100500 642543150 13750 13750 13760 13750 22
671 20241209 100400 642240610 13750 13770 13770 13750 445
672 20241209 100300 636119760 13770 13760 13770 13750 22
673 20241209 100200 635817060 13760 13770 13770 13720 137
674 20241209 100100 633934680 13750 13770 13770 13720 2535
675 20241209 100000 599125570 13770 13780 13780 13770 274
676 20241209 095900 595352550 13770 13770 13780 13760 363
677 20241209 095800 590354090 13760 13760 13760 13760 8
678 20241209 095700 590244010 13760 13720 13760 13720 1230
679 20241209 095600 573357990 13720 13710 13720 13710 242
680 20241209 095500 570037840 13720 13710 13720 13710 102
681 20241209 095400 568639320 13700 13650 13710 13650 3623
682 20241209 095300 519143650 13640 13670 13700 13640 1832
683 20241209 095200 494111530 13680 13720 13720 13680 756
684 20241209 095100 483759480 13720 13710 13720 13710 13
685 20241209 095000 483581210 13720 13700 13720 13700 365
686 20241209 094900 478580350 13700 13760 13760 13700 922
687 20241209 094800 465930220 13750 13760 13760 13710 905
688 20241209 094700 453501590 13760 13760 13760 13750 221
689 20241209 094600 450460640 13770 13740 13770 13730 469
690 20241209 094500 444015240 13730 13720 13730 13720 15
691 20241209 094400 443809300 13730 13730 13730 13700 692
692 20241209 094300 434322510 13720 13770 13770 13720 801
693 20241209 094200 423321650 13760 13750 13770 13750 372
694 20241209 094100 418203230 13750 13750 13750 13740 185
695 20241209 094000 415661260 13750 13700 13750 13700 224
696 20241209 093900 412586180 13690 13680 13700 13660 1419
697 20241209 093800 393173310 13690 13760 13760 13690 915
698 20241209 093700 380618770 13760 13760 13770 13760 48
699 20241209 093600 379958210 13750 13760 13770 13750 361
700 20241209 093500 374991160 13750 13760 13760 13750 58
701 20241209 093400 374193150 13760 13760 13760 13750 265
702 20241209 093300 370548520 13760 13750 13760 13750 98
703 20241209 093200 369200740 13730 13710 13730 13710 62
704 20241209 093100 368350520 13710 13720 13720 13710 111
705 20241209 093000 366828500 13720 13670 13760 13670 32
706 20241209 092900 366389230 13650 13690 13710 13650 160
707 20241209 092800 364198970 13690 13710 13710 13640 1693
708 20241209 092700 341054460 13710 13690 13720 13690 60
709 20241209 092600 340232040 13700 13710 13720 13700 599
710 20241209 092500 332018020 13710 13650 13710 13650 1491
711 20241209 092400 311644440 13650 13710 13710 13650 1424
712 20241209 092300 292157100 13720 13770 13770 13720 840
713 20241209 092200 280620370 13770 13760 13770 13760 442
714 20241209 092100 274537950 13760 13730 13760 13720 2127
715 20241209 092000 245285480 13730 13760 13760 13730 226
716 20241209 091900 242176380 13750 13760 13760 13720 1970
717 20241209 091800 215089720 13760 13750 13760 13750 13
718 20241209 091700 214910900 13760 13760 13770 13760 191
719 20241209 091600 212282720 13780 13790 13790 13760 419
720 20241209 091500 206510860 13790 13780 13790 13780 201
721 20241209 091400 203739450 13790 13790 13800 13770 319
722 20241209 091300 199344670 13800 13800 13810 13790 1269
723 20241209 091200 181827320 13810 13810 13810 13800 507
724 20241209 091100 174826250 13810 13820 13820 13780 1919
725 20241209 091000 148345450 13820 13840 13840 13800 744
726 20241209 090900 138069450 13860 13860 13870 13840 496
727 20241209 090800 131199140 13870 13890 13890 13870 270
728 20241209 090700 127452840 13880 13880 13890 13880 366
729 20241209 090600 122372130 13890 13900 13900 13880 373
730 20241209 090500 117193280 13900 13960 13960 13900 1564
731 20241209 090400 95421750 13970 13990 13990 13950 330
732 20241209 090300 90812970 13990 13950 13990 13950 325
733 20241209 090200 86272500 13950 14000 14000 13920 2194
734 20241209 090100 55727740 14000 14050 14060 13920 2610
735 20241209 090000 19227040 13970 14130 14130 13970 1367