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

771
453450/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,771 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214900,1735904800,13640,13640,13640,13640,3036
20241209,214800,1735904800,13640,13640,13640,13640,0
20241209,214700,1735904800,13640,13640,13640,13640,0
20241209,214600,1735904800,13640,13640,13640,13640,0
20241209,214500,1735904800,13640,13640,13640,13640,0
20241209,214400,1735904800,13640,13640,13640,13640,0
20241209,214300,1735904800,13640,13640,13640,13640,0
20241209,214200,1735904800,13640,13640,13640,13640,0
20241209,214100,1735904800,13640,13640,13640,13640,0
20241209,214000,1735904800,13640,13640,13640,13640,0
20241209,213900,1735904800,13640,13640,13640,13640,0
20241209,213800,1735904800,13640,13640,13640,13640,0
20241209,213700,1735904800,13640,13640,13640,13640,0
20241209,213600,1735904800,13640,13640,13640,13640,0
20241209,213500,1735904800,13640,13640,13640,13640,0
20241209,213400,1735904800,13640,13640,13640,13640,0
20241209,213300,1735904800,13640,13640,13640,13640,0
20241209,213200,1735904800,13640,13640,13640,13640,0
20241209,213100,1735904800,13640,13640,13640,13640,0
20241209,213000,1735904800,13640,13640,13640,13640,0
20241209,212900,1735904800,13640,13640,13640,13640,0
20241209,212800,1735904800,13640,13640,13640,13640,0
20241209,212700,1735904800,13640,13640,13640,13640,0
20241209,212600,1735904800,13640,13640,13640,13640,0
20241209,212500,1735904800,13640,13640,13640,13640,0
20241209,212400,1735904800,13640,13640,13640,13640,0
20241209,212300,1735904800,13640,13640,13640,13640,0
20241209,212200,1735904800,13640,13640,13640,13640,0
20241209,212100,1735904800,13640,13640,13640,13640,0
20241209,212000,1735904800,13640,13640,13640,13640,0
20241209,211900,1735904800,13640,13640,13640,13640,3036
20241209,211800,1735904800,13640,13640,13640,13640,0
20241209,211700,1735904800,13640,13640,13640,13640,0
20241209,211600,1735904800,13640,13640,13640,13640,0
20241209,211500,1735904800,13640,13640,13640,13640,0
20241209,211400,1735904800,13640,13640,13640,13640,0
20241209,211300,1735904800,13640,13640,13640,13640,0
20241209,211200,1735904800,13640,13640,13640,13640,0
20241209,211100,1735904800,13640,13640,13640,13640,0
20241209,211000,1735904800,13640,13640,13640,13640,0
20241209,210900,1735904800,13640,13640,13640,13640,0
20241209,210800,1735904800,13640,13640,13640,13640,0
20241209,210700,1735904800,13640,13640,13640,13640,0
20241209,210600,1735904800,13640,13640,13640,13640,0
20241209,210500,1735904800,13640,13640,13640,13640,0
20241209,210400,1735904800,13640,13640,13640,13640,0
20241209,210300,1735904800,13640,13640,13640,13640,0
20241209,210200,1735904800,13640,13640,13640,13640,0
20241209,210100,1735904800,13640,13640,13640,13640,0
20241209,210000,1735904800,13640,13640,13640,13640,0
20241209,205900,1735904800,13640,13640,13640,13640,0
20241209,205800,1735904800,13640,13640,13640,13640,0
20241209,205700,1735904800,13640,13640,13640,13640,0
20241209,205600,1735904800,13640,13640,13640,13640,0
20241209,205500,1735904800,13640,13640,13640,13640,0
20241209,205400,1735904800,13640,13640,13640,13640,0
20241209,205300,1735904800,13640,13640,13640,13640,0
20241209,205200,1735904800,13640,13640,13640,13640,0
20241209,205100,1735904800,13640,13640,13640,13640,0
20241209,205000,1735904800,13640,13640,13640,13640,0
20241209,204900,1735904800,13640,13640,13640,13640,3036
20241209,204800,1735904800,13640,13640,13640,13640,0
20241209,204700,1735904800,13640,13640,13640,13640,0
20241209,204600,1735904800,13640,13640,13640,13640,0
20241209,204500,1735904800,13640,13640,13640,13640,0
20241209,204400,1735904800,13640,13640,13640,13640,0
20241209,204300,1735904800,13640,13640,13640,13640,0
20241209,204200,1735904800,13640,13640,13640,13640,0
20241209,204100,1735904800,13640,13640,13640,13640,0
20241209,204000,1735904800,13640,13640,13640,13640,0
20241209,203900,1735904800,13640,13640,13640,13640,0
20241209,203800,1735904800,13640,13640,13640,13640,0
20241209,203700,1735904800,13640,13640,13640,13640,0
20241209,203600,1735904800,13640,13640,13640,13640,0
20241209,203500,1735904800,13640,13640,13640,13640,0
20241209,203400,1735904800,13640,13640,13640,13640,0
20241209,203300,1735904800,13640,13640,13640,13640,0
20241209,203200,1735904800,13640,13640,13640,13640,0
20241209,203100,1735904800,13640,13640,13640,13640,0
20241209,203000,1735904800,13640,13640,13640,13640,0
20241209,202900,1735904800,13640,13640,13640,13640,0
20241209,202800,1735904800,13640,13640,13640,13640,0
20241209,202700,1735904800,13640,13640,13640,13640,0
20241209,202600,1735904800,13640,13640,13640,13640,0
20241209,202500,1735904800,13640,13640,13640,13640,0
20241209,202400,1735904800,13640,13640,13640,13640,0
20241209,202300,1735904800,13640,13640,13640,13640,0
20241209,202200,1735904800,13640,13640,13640,13640,0
20241209,202100,1735904800,13640,13640,13640,13640,0
20241209,202000,1735904800,13640,13640,13640,13640,0
20241209,201900,1735904800,13640,13640,13640,13640,3036
20241209,201800,1735904800,13640,13640,13640,13640,0
20241209,201700,1735904800,13640,13640,13640,13640,0
20241209,201600,1735904800,13640,13640,13640,13640,0
20241209,201500,1735904800,13640,13640,13640,13640,0
20241209,201400,1735904800,13640,13640,13640,13640,0
20241209,201300,1735904800,13640,13640,13640,13640,0
20241209,201200,1735904800,13640,13640,13640,13640,0
20241209,201100,1735904800,13640,13640,13640,13640,0
20241209,201000,1735904800,13640,13640,13640,13640,0
20241209,200900,1735904800,13640,13640,13640,13640,0
20241209,200800,1735904800,13640,13640,13640,13640,0
20241209,200700,1735904800,13640,13640,13640,13640,0
20241209,200600,1735904800,13640,13640,13640,13640,0
20241209,200500,1735904800,13640,13640,13640,13640,0
20241209,200400,1735904800,13640,13640,13640,13640,0
20241209,200300,1735904800,13640,13640,13640,13640,0
20241209,200200,1735904800,13640,13640,13640,13640,0
20241209,200100,1735904800,13640,13640,13640,13640,0
20241209,200000,1735904800,13640,13640,13640,13640,0
20241209,195900,1735904800,13640,13640,13640,13640,0
20241209,195800,1735904800,13640,13640,13640,13640,0
20241209,195700,1735904800,13640,13640,13640,13640,0
20241209,195600,1735904800,13640,13640,13640,13640,0
20241209,195500,1735904800,13640,13640,13640,13640,0
20241209,195400,1735904800,13640,13640,13640,13640,0
20241209,195300,1735904800,13640,13640,13640,13640,0
20241209,195200,1735904800,13640,13640,13640,13640,0
20241209,195100,1735904800,13640,13640,13640,13640,0
20241209,195000,1735904800,13640,13640,13640,13640,0
20241209,194900,1735904800,13640,13640,13640,13640,3036
20241209,194800,1735904800,13640,13640,13640,13640,0
20241209,194700,1735904800,13640,13640,13640,13640,0
20241209,194600,1735904800,13640,13640,13640,13640,0
20241209,194500,1735904800,13640,13640,13640,13640,0
20241209,194400,1735904800,13640,13640,13640,13640,0
20241209,194300,1735904800,13640,13640,13640,13640,0
20241209,194200,1735904800,13640,13640,13640,13640,0
20241209,194100,1735904800,13640,13640,13640,13640,0
20241209,194000,1735904800,13640,13640,13640,13640,0
20241209,193900,1735904800,13640,13640,13640,13640,0
20241209,193800,1735904800,13640,13640,13640,13640,0
20241209,193700,1735904800,13640,13640,13640,13640,0
20241209,193600,1735904800,13640,13640,13640,13640,0
20241209,193500,1735904800,13640,13640,13640,13640,0
20241209,193400,1735904800,13640,13640,13640,13640,0
20241209,193300,1735904800,13640,13640,13640,13640,0
20241209,193200,1735904800,13640,13640,13640,13640,0
20241209,193100,1735904800,13640,13640,13640,13640,0
20241209,193000,1735904800,13640,13640,13640,13640,0
20241209,192900,1735904800,13640,13640,13640,13640,0
20241209,192800,1735904800,13640,13640,13640,13640,0
20241209,192700,1735904800,13640,13640,13640,13640,0
20241209,192600,1735904800,13640,13640,13640,13640,0
20241209,192500,1735904800,13640,13640,13640,13640,0
20241209,192400,1735904800,13640,13640,13640,13640,0
20241209,192300,1735904800,13640,13640,13640,13640,0
20241209,192200,1735904800,13640,13640,13640,13640,0
20241209,192100,1735904800,13640,13640,13640,13640,0
20241209,192000,1735904800,13640,13640,13640,13640,0
20241209,191900,1735904800,13640,13640,13640,13640,3036
20241209,191800,1735904800,13640,13640,13640,13640,0
20241209,191700,1735904800,13640,13640,13640,13640,0
20241209,191600,1735904800,13640,13640,13640,13640,0
20241209,191500,1735904800,13640,13640,13640,13640,0
20241209,191400,1735904800,13640,13640,13640,13640,0
20241209,191300,1735904800,13640,13640,13640,13640,0
20241209,191200,1735904800,13640,13640,13640,13640,0
20241209,191100,1735904800,13640,13640,13640,13640,0
20241209,191000,1735904800,13640,13640,13640,13640,0
20241209,190900,1735904800,13640,13640,13640,13640,0
20241209,190800,1735904800,13640,13640,13640,13640,0
20241209,190700,1735904800,13640,13640,13640,13640,0
20241209,190600,1735904800,13640,13640,13640,13640,0
20241209,190500,1735904800,13640,13640,13640,13640,0
20241209,190400,1735904800,13640,13640,13640,13640,0
20241209,190300,1735904800,13640,13640,13640,13640,0
20241209,190200,1735904800,13640,13640,13640,13640,0
20241209,190100,1735904800,13640,13640,13640,13640,0
20241209,190000,1735904800,13640,13640,13640,13640,0
20241209,185900,1735904800,13640,13640,13640,13640,0
20241209,185800,1735904800,13640,13640,13640,13640,0
20241209,185700,1735904800,13640,13640,13640,13640,0
20241209,185600,1735904800,13640,13640,13640,13640,0
20241209,185500,1735904800,13640,13640,13640,13640,0
20241209,185400,1735904800,13640,13640,13640,13640,0
20241209,185300,1735904800,13640,13640,13640,13640,0
20241209,185200,1735904800,13640,13640,13640,13640,0
20241209,185100,1735904800,13640,13640,13640,13640,0
20241209,185000,1735904800,13640,13640,13640,13640,0
20241209,184900,1735904800,13640,13640,13640,13640,3036
20241209,184800,1735904800,13640,13640,13640,13640,0
20241209,184700,1735904800,13640,13640,13640,13640,0
20241209,184600,1735904800,13640,13640,13640,13640,0
20241209,184500,1735904800,13640,13640,13640,13640,0
20241209,184400,1735904800,13640,13640,13640,13640,0
20241209,184300,1735904800,13640,13640,13640,13640,0
20241209,184200,1735904800,13640,13640,13640,13640,0
20241209,184100,1735904800,13640,13640,13640,13640,0
20241209,184000,1735904800,13640,13640,13640,13640,0
20241209,183900,1735904800,13640,13640,13640,13640,0
20241209,183800,1735904800,13640,13640,13640,13640,0
20241209,183700,1735904800,13640,13640,13640,13640,0
20241209,183600,1735904800,13640,13640,13640,13640,0
20241209,183500,1735904800,13640,13640,13640,13640,0
20241209,183400,1735904800,13640,13640,13640,13640,0
20241209,183300,1735904800,13640,13640,13640,13640,0
20241209,183200,1735904800,13640,13640,13640,13640,0
20241209,183100,1735904800,13640,13640,13640,13640,0
20241209,183000,1735904800,13640,13640,13640,13640,0
20241209,182900,1735904800,13640,13640,13640,13640,0
20241209,182800,1735904800,13640,13640,13640,13640,0
20241209,182700,1735904800,13640,13640,13640,13640,0
20241209,182600,1735904800,13640,13640,13640,13640,0
20241209,182500,1735904800,13640,13640,13640,13640,0
20241209,182400,1735904800,13640,13640,13640,13640,0
20241209,182300,1735904800,13640,13640,13640,13640,0
20241209,182200,1735904800,13640,13640,13640,13640,0
20241209,182100,1735904800,13640,13640,13640,13640,0
20241209,182000,1735904800,13640,13640,13640,13640,0
20241209,181900,1735904800,13640,13640,13640,13640,3036
20241209,181800,1735904800,13640,13640,13640,13640,0
20241209,181700,1735904800,13640,13640,13640,13640,0
20241209,181600,1735904800,13640,13640,13640,13640,0
20241209,181500,1735904800,13640,13640,13640,13640,0
20241209,181400,1735904800,13640,13640,13640,13640,0
20241209,181300,1735904800,13640,13640,13640,13640,0
20241209,181200,1735904800,13640,13640,13640,13640,0
20241209,181100,1735904800,13640,13640,13640,13640,0
20241209,181000,1735904800,13640,13640,13640,13640,0
20241209,180900,1735904800,13640,13640,13640,13640,0
20241209,180800,1735904800,13640,13640,13640,13640,0
20241209,180700,1735904800,13640,13640,13640,13640,0
20241209,180600,1735904800,13640,13640,13640,13640,0
20241209,180500,1735904800,13640,13640,13640,13640,0
20241209,180400,1735904800,13640,13640,13640,13640,0
20241209,180300,1735904800,13640,13640,13640,13640,0
20241209,180200,1735904800,13640,13640,13640,13640,0
20241209,180100,1735904800,13640,13640,13640,13640,0
20241209,180000,1735904800,13640,13640,13640,13640,0
20241209,175900,1735904800,13640,13640,13640,13640,0
20241209,175800,1735904800,13640,13640,13640,13640,0
20241209,175700,1735904800,13640,13640,13640,13640,0
20241209,175600,1735904800,13640,13640,13640,13640,0
20241209,175500,1735904800,13640,13640,13640,13640,0
20241209,175400,1735904800,13640,13640,13640,13640,0
20241209,175300,1735904800,13640,13640,13640,13640,0
20241209,175200,1735904800,13640,13640,13640,13640,0
20241209,175100,1735904800,13640,13640,13640,13640,0
20241209,175000,1735904800,13640,13640,13640,13640,0
20241209,174900,1735904800,13640,13640,13640,13640,3036
20241209,174800,1735904800,13640,13640,13640,13640,0
20241209,174700,1735904800,13640,13640,13640,13640,0
20241209,174600,1735904800,13640,13640,13640,13640,0
20241209,174500,1735904800,13640,13640,13640,13640,0
20241209,174400,1735904800,13640,13640,13640,13640,0
20241209,174300,1735904800,13640,13640,13640,13640,0
20241209,174200,1735904800,13640,13640,13640,13640,0
20241209,174100,1735904800,13640,13640,13640,13640,0
20241209,174000,1735904800,13640,13640,13640,13640,0
20241209,173900,1735904800,13640,13640,13640,13640,0
20241209,173800,1735904800,13640,13640,13640,13640,0
20241209,173700,1735904800,13640,13640,13640,13640,0
20241209,173600,1735904800,13640,13640,13640,13640,0
20241209,173500,1735904800,13640,13640,13640,13640,0
20241209,173400,1735904800,13640,13640,13640,13640,0
20241209,173300,1735904800,13640,13640,13640,13640,0
20241209,173200,1735904800,13640,13640,13640,13640,0
20241209,173100,1735904800,13640,13640,13640,13640,0
20241209,173000,1735904800,13640,13640,13640,13640,0
20241209,172900,1735904800,13640,13640,13640,13640,0
20241209,172800,1735904800,13640,13640,13640,13640,0
20241209,172700,1735904800,13640,13640,13640,13640,0
20241209,172600,1735904800,13640,13640,13640,13640,0
20241209,172500,1735904800,13640,13640,13640,13640,0
20241209,172400,1735904800,13640,13640,13640,13640,0
20241209,172300,1735904800,13640,13640,13640,13640,0
20241209,172200,1735904800,13640,13640,13640,13640,0
20241209,172100,1735904800,13640,13640,13640,13640,0
20241209,172000,1735904800,13640,13640,13640,13640,0
20241209,171900,1735904800,13640,13640,13640,13640,3036
20241209,171800,1735904800,13640,13640,13640,13640,0
20241209,171700,1735904800,13640,13640,13640,13640,0
20241209,171600,1735904800,13640,13640,13640,13640,0
20241209,171500,1735904800,13640,13640,13640,13640,0
20241209,171400,1735904800,13640,13640,13640,13640,0
20241209,171300,1735904800,13640,13640,13640,13640,0
20241209,171200,1735904800,13640,13640,13640,13640,0
20241209,171100,1735904800,13640,13640,13640,13640,0
20241209,171000,1735904800,13640,13640,13640,13640,0
20241209,170900,1735904800,13640,13640,13640,13640,0
20241209,170800,1735904800,13640,13640,13640,13640,0
20241209,170700,1735904800,13640,13640,13640,13640,0
20241209,170600,1735904800,13640,13640,13640,13640,0
20241209,170500,1735904800,13640,13640,13640,13640,0
20241209,170400,1735904800,13640,13640,13640,13640,0
20241209,170300,1735904800,13640,13640,13640,13640,0
20241209,170200,1735904800,13640,13640,13640,13640,0
20241209,170100,1735904800,13640,13640,13640,13640,0
20241209,170000,1735904800,13640,13640,13640,13640,0
20241209,165900,1735904800,13640,13640,13640,13640,0
20241209,165800,1735904800,13640,13640,13640,13640,0
20241209,165700,1735904800,13640,13640,13640,13640,0
20241209,165600,1735904800,13640,13640,13640,13640,0
20241209,165500,1735904800,13640,13640,13640,13640,0
20241209,165400,1735904800,13640,13640,13640,13640,0
20241209,165300,1735904800,13640,13640,13640,13640,0
20241209,165200,1735904800,13640,13640,13640,13640,0
20241209,165100,1735904800,13640,13640,13640,13640,0
20241209,165000,1735904800,13640,13640,13640,13640,0
20241209,164900,1735904800,13640,13640,13640,13640,3036
20241209,164800,1735904800,13640,13640,13640,13640,0
20241209,164700,1735904800,13640,13640,13640,13640,0
20241209,164600,1735904800,13640,13640,13640,13640,0
20241209,164500,1735904800,13640,13640,13640,13640,0
20241209,164400,1735904800,13640,13640,13640,13640,0
20241209,164300,1735904800,13640,13640,13640,13640,0
20241209,164200,1735904800,13640,13640,13640,13640,0
20241209,164100,1735904800,13640,13640,13640,13640,0
20241209,164000,1735904800,13640,13640,13640,13640,0
20241209,163900,1735904800,13640,13640,13640,13640,0
20241209,163800,1735904800,13640,13640,13640,13640,0
20241209,163700,1735904800,13640,13640,13640,13640,0
20241209,163600,1735904800,13640,13640,13640,13640,0
20241209,163500,1735904800,13640,13640,13640,13640,0
20241209,163400,1735904800,13640,13640,13640,13640,0
20241209,163300,1735904800,13640,13640,13640,13640,0
20241209,163200,1735904800,13640,13640,13640,13640,0
20241209,163100,1735904800,13640,13640,13640,13640,0
20241209,163000,1735904800,13640,13640,13640,13640,0
20241209,162900,1735904800,13640,13640,13640,13640,0
20241209,162800,1735904800,13640,13640,13640,13640,0
20241209,162700,1735904800,13640,13640,13640,13640,0
20241209,162600,1735904800,13640,13640,13640,13640,0
20241209,162500,1735904800,13640,13640,13640,13640,0
20241209,162400,1735904800,13640,13640,13640,13640,0
20241209,162300,1735904800,13640,13640,13640,13640,0
20241209,162200,1735904800,13640,13640,13640,13640,0
20241209,162100,1735904800,13640,13640,13640,13640,0
20241209,162000,1735904800,13640,13640,13640,13640,0
20241209,161900,1735904800,13640,13640,13640,13640,3036
20241209,161800,1735904800,13640,13640,13640,13640,0
20241209,161700,1735904800,13640,13640,13640,13640,0
20241209,161600,1735904800,13640,13640,13640,13640,0
20241209,161500,1735904800,13640,13640,13640,13640,0
20241209,161400,1735904800,13640,13640,13640,13640,0
20241209,161300,1735904800,13640,13640,13640,13640,0
20241209,161200,1735904800,13640,13640,13640,13640,0
20241209,161100,1735904800,13640,13640,13640,13640,0
20241209,161000,1735904800,13640,13640,13640,13640,0
20241209,160900,1735904800,13640,13640,13640,13640,0
20241209,160800,1735904800,13640,13640,13640,13640,0
20241209,160700,1735904800,13640,13640,13640,13640,0
20241209,160600,1735904800,13640,13640,13640,13640,0
20241209,160500,1735904800,13640,13640,13640,13640,0
20241209,160400,1735904800,13640,13640,13640,13640,0
20241209,160300,1735904800,13640,13640,13640,13640,0
20241209,160200,1735904800,13640,13640,13640,13640,0
20241209,160100,1735904800,13640,13640,13640,13640,0
20241209,160000,1735904800,13640,13640,13640,13640,0
20241209,155900,1735904800,13640,13640,13640,13640,0
20241209,155800,1735904800,13640,13640,13640,13640,0
20241209,155700,1735904800,13640,13640,13640,13640,0
20241209,155600,1735904800,13640,13640,13640,13640,0
20241209,155500,1735904800,13640,13640,13640,13640,0
20241209,155400,1735904800,13640,13640,13640,13640,0
20241209,155300,1735904800,13640,13640,13640,13640,0
20241209,155200,1735904800,13640,13640,13640,13640,0
20241209,155100,1735904800,13640,13640,13640,13640,0
20241209,155000,1735904800,13640,13640,13640,13640,0
20241209,154900,1735904800,13640,13640,13640,13640,3036
20241209,154800,1735904800,13640,13640,13640,13640,0
20241209,154700,1735904800,13640,13640,13640,13640,0
20241209,154600,1735904800,13640,13640,13640,13640,0
20241209,154500,1735904800,13640,13640,13640,13640,0
20241209,154400,1735904800,13640,13640,13640,13640,0
20241209,154300,1735904800,13640,13640,13640,13640,0
20241209,154200,1735904800,13640,13640,13640,13640,0
20241209,154100,1735904800,13640,13640,13640,13640,0
20241209,154000,1735904800,13640,13640,13640,13640,0
20241209,153900,1735904800,13640,13640,13640,13640,0
20241209,153800,1735904800,13640,13640,13640,13640,0
20241209,153700,1735904800,13640,13640,13640,13640,0
20241209,153600,1735904800,13640,13640,13640,13640,0
20241209,153500,1735904800,13640,13640,13640,13640,0
20241209,153400,1735904800,13640,13640,13640,13640,0
20241209,153300,1735904800,13640,13640,13640,13640,0
20241209,153200,1735904800,13640,13640,13640,13640,0
20241209,153100,1735904800,13640,13640,13640,13640,0
20241209,153000,1735904800,13640,13640,13640,13640,3036
20241209,152900,1694493760,13660,13660,13660,13660,0
20241209,152800,1694493760,13660,13660,13660,13660,0
20241209,152700,1694493760,13660,13660,13660,13660,0
20241209,152600,1694493760,13660,13660,13660,13660,0
20241209,152500,1694493760,13660,13660,13660,13660,0
20241209,152400,1694493760,13660,13660,13660,13660,0
20241209,152300,1694493760,13660,13660,13660,13660,0
20241209,152200,1694493760,13660,13660,13660,13660,0
20241209,152100,1694493760,13660,13660,13660,13660,0
20241209,152000,1694493760,13660,13660,13660,13660,0
20241209,151900,1694493760,13660,13660,13660,13650,692
20241209,151800,1685047890,13650,13750,13750,13650,400
20241209,151700,1679574270,13660,13720,13750,13650,3064
20241209,151600,1637707540,13730,13690,13730,13690,146
20241209,151500,1635706490,13690,13740,13740,13690,354
20241209,151400,1630860180,13690,13690,13690,13680,152
20241209,151300,1628780160,13680,13710,13710,13680,156
20241209,151200,1626643680,13710,13760,13760,13710,326
20241209,151100,1622172670,13770,13680,13770,13680,7
20241209,151000,1622076810,13780,13700,13780,13680,1068
20241209,150900,1607461710,13770,13770,13770,13770,70
20241209,150800,1606497810,13700,13710,13770,13700,385
20241209,150700,1601220620,13710,13710,13710,13710,126
20241209,150600,1599493160,13710,13710,13770,13710,52
20241209,150500,1598780180,13710,13780,13780,13700,773
20241209,150400,1588176060,13780,13780,13780,13780,0
20241209,150300,1588176060,13780,13700,13780,13700,31
20241209,150200,1587751280,13690,13790,13790,13690,239
20241209,150100,1584479170,13690,13740,13780,13690,761
20241209,150000,1574004240,13740,13680,13740,13680,401
20241209,145900,1568518500,13680,13680,13680,13680,729
20241209,145800,1558545780,13700,13730,13730,13680,1909
20241209,145700,1532400790,13730,13730,13730,13730,209
20241209,145600,1529531220,13730,13730,13730,13730,200
20241209,145500,1526785220,13730,13740,13750,13730,75
20241209,145400,1525755190,13750,13720,13750,13720,228
20241209,145300,1522624190,13720,13730,13750,13720,146
20241209,145200,1520619660,13730,13730,13730,13730,240
20241209,145100,1517324460,13730,13690,13730,13690,163
20241209,145000,1515090950,13700,13720,13720,13700,1211
20241209,144900,1498498860,13710,13700,13710,13700,182
20241209,144800,1496004900,13710,13710,13720,13710,664
20241209,144700,1486900960,13710,13710,13710,13710,516
20241209,144600,1479826600,13720,13720,13720,13720,124
20241209,144500,1478125320,13740,13740,13740,13740,50
20241209,144400,1477438320,13750,13750,13750,13750,0
20241209,144300,1477438320,13750,13750,13750,13750,68
20241209,144200,1476503320,13760,13760,13760,13760,11
20241209,144100,1476351960,13780,13770,13780,13760,42
20241209,144000,1475773420,13780,13780,13780,13780,10
20241209,143900,1475635620,13780,13780,13780,13780,0
20241209,143800,1475635620,13780,13780,13780,13750,71
20241209,143700,1474659280,13750,13750,13750,13750,0
20241209,143600,1474659280,13750,13740,13750,13740,71
20241209,143500,1473683230,13750,13750,13750,13700,1654
20241209,143400,1450992810,13750,13750,13750,13750,166
20241209,143300,1448710310,13750,13770,13770,13750,466
20241209,143200,1442300320,13770,13770,13770,13770,70
20241209,143100,1441336420,13790,13790,13790,13790,0
20241209,143000,1441336420,13790,13780,13790,13770,33
20241209,142900,1440881670,13790,13790,13790,13790,0
20241209,142800,1440881670,13790,13780,13790,13780,5
20241209,142700,1440812760,13780,13780,13780,13780,146
20241209,142600,1438800880,13790,13800,13800,13790,333
20241209,142500,1434208230,13800,13810,13810,13800,601
20241209,142400,1425909360,13810,13820,13820,13810,3
20241209,142300,1425867910,13820,13840,13840,13820,183
20241209,142200,1423336830,13840,13830,13840,13820,10
20241209,142100,1423198530,13820,13820,13830,13820,166
20241209,142000,1420904400,13820,13830,13830,13820,255
20241209,141900,1417378660,13830,13830,13830,13830,50
20241209,141800,1416687160,13830,13830,13830,13830,0
20241209,141700,1416687160,13830,13830,13830,13830,50
20241209,141600,1415995660,13830,13830,13830,13830,0
20241209,141500,1415995660,13830,13830,13830,13830,37
20241209,141400,1415483950,13830,13830,13830,13830,0
20241209,141300,1415483950,13830,13830,13830,13830,0
20241209,141200,1415483950,13830,13830,13830,13830,0
20241209,141100,1415483950,13830,13800,13840,13790,216
20241209,141000,1412502280,13780,13780,13780,13780,0
20241209,140900,1412502280,13780,13780,13780,13780,0
20241209,140800,1412502280,13780,13790,13790,13780,122
20241209,140700,1410820110,13780,13780,13780,13780,29
20241209,140600,1410420490,13800,13790,13800,13780,215
20241209,140500,1407457140,13800,13800,13800,13800,11
20241209,140400,1407305340,13800,13800,13800,13800,0
20241209,140300,1407305340,13800,13800,13800,13800,36
20241209,140200,1406808540,13800,13800,13800,13800,152
20241209,140100,1404710940,13800,13810,13810,13800,100
20241209,140000,1403330890,13800,13830,13830,13800,111
20241209,135900,1401798760,13770,13800,13800,13770,400
20241209,135800,1396284720,13800,13800,13800,13800,1
20241209,135700,1396270920,13800,13800,13800,13800,50
20241209,135600,1395580920,13800,13800,13800,13800,6
20241209,135500,1395498120,13790,13790,13790,13790,15
20241209,135400,1395291270,13850,13840,13850,13840,50
20241209,135300,1394598870,13870,13860,13870,13850,1210
20241209,135200,1377822910,13860,13840,13860,13840,884
20241209,135100,1365584390,13780,13780,13780,13780,60
20241209,135000,1364757590,13770,13770,13770,13770,0
20241209,134900,1364757590,13770,13770,13770,13770,0
20241209,134800,1364757590,13770,13800,13830,13770,699
20241209,134700,1355117980,13830,13830,13830,13830,0
20241209,134600,1355117980,13830,13830,13830,13830,283
20241209,134500,1351204090,13830,13830,13830,13800,269
20241209,134400,1347489580,13800,13820,13820,13800,383
20241209,134300,1342203980,13830,13830,13830,13830,10
20241209,134200,1342065680,13830,13830,13830,13830,0
20241209,134100,1342065680,13830,13830,13830,13830,1
20241209,134000,1342051850,13750,13800,13800,13750,595
20241209,133900,1333845560,13800,13800,13800,13800,27
20241209,133800,1333472960,13800,13800,13840,13790,16
20241209,133700,1333252130,13850,13850,13850,13850,0
20241209,133600,1333252130,13850,13840,13850,13840,50
20241209,133500,1332559930,13850,13850,13850,13850,0
20241209,133400,1332559930,13850,13770,13850,13770,9
20241209,133300,1332435500,13790,13790,13790,13790,10
20241209,133200,1332297600,13770,13790,13790,13770,1020
20241209,133100,1318250730,13800,13800,13800,13800,209
20241209,133000,1315366530,13800,13800,13800,13800,1
20241209,132900,1315352730,13780,13780,13780,13780,11
20241209,132800,1315201150,13860,13860,13860,13860,107
20241209,132700,1313718130,13770,13850,13850,13770,530
20241209,132600,1306400010,13850,13860,13860,13850,2
20241209,132500,1306372300,13870,13870,13870,13870,69
20241209,132400,1305415270,13890,13890,13890,13890,0
20241209,132300,1305415270,13890,13890,13890,13870,342
20241209,132200,1300665590,13890,13780,13890,13780,680
20241209,132100,1291239440,13780,13780,13780,13780,85
20241209,132000,1290068140,13780,13770,13780,13770,48
20241209,131900,1289407160,13830,13830,13830,13830,110
20241209,131800,1287885860,13780,13780,13780,13780,0
20241209,131700,1287885860,13780,13790,13790,13780,2
20241209,131600,1287858290,13840,13840,13840,13840,33
20241209,131500,1287401570,13840,13830,13840,13830,944
20241209,131400,1274340240,13820,13820,13820,13820,0
20241209,131300,1274340240,13820,13810,13820,13810,382
20241209,131200,1269061360,13820,13820,13820,13820,0
20241209,131100,1269061360,13820,13820,13820,13820,420
20241209,131000,1263256960,13750,13760,13760,13750,30
20241209,130900,1262844440,13750,13750,13750,13750,1
20241209,130800,1262830690,13740,13760,13760,13740,135
20241209,130700,1260975620,13820,13790,13820,13720,219
20241209,130600,1257956400,13720,13730,13730,13720,121
20241209,130500,1256295670,13710,13710,13810,13700,93
20241209,130400,1255020640,13710,13760,13760,13700,523
20241209,130300,1247842850,13750,13750,13750,13750,5
20241209,130200,1247774100,13750,13750,13750,13750,50
20241209,130100,1247086600,13750,13800,13800,13750,461
20241209,130000,1240742570,13800,13810,13810,13800,595
20241209,125900,1232531310,13840,13840,13840,13840,0
20241209,125800,1232531310,13840,13840,13840,13840,0
20241209,125700,1232531310,13840,13810,13840,13800,2453
20241209,125600,1198677120,13810,13830,13830,13810,424
20241209,125500,1192818010,13820,13840,13840,13820,140
20241209,125400,1190883150,13820,13850,13850,13820,808
20241209,125300,1179698480,13850,13890,13890,13850,155
20241209,125200,1177550410,13890,13870,13890,13860,93
20241209,125100,1176260410,13870,13870,13870,13870,30
20241209,125000,1175844310,13870,13860,13870,13860,29
20241209,124900,1175442130,13860,13880,13880,13860,307
20241209,124800,1171185890,13890,13890,13890,13890,0
20241209,124700,1171185890,13890,13900,13900,13890,70
20241209,124600,1170213580,13910,13910,13910,13910,1
20241209,124500,1170199670,13890,13890,13890,13890,31
20241209,124400,1169769080,13890,13890,13890,13890,1
20241209,124300,1169755190,13890,13890,13890,13890,13
20241209,124200,1169574620,13900,13910,13910,13900,150
20241209,124100,1167488130,13900,13870,13900,13870,183
20241209,124000,1164946090,13860,13880,13880,13850,429
20241209,123900,1159000270,13880,13880,13880,13880,21
20241209,123800,1158708790,13880,13880,13880,13880,7
20241209,123700,1158611630,13880,13860,13880,13860,1143
20241209,123600,1142758070,13860,13850,13860,13850,81
20241209,123500,1141636210,13860,13870,13870,13860,251
20241209,123400,1138157180,13870,13900,13900,13860,932
20241209,123300,1125222700,13900,13890,13900,13890,29
20241209,123200,1124819880,13900,13900,13900,13900,18
20241209,123100,1124569680,13910,13910,13910,13910,11
20241209,123000,1124416670,13910,13910,13910,13910,0
20241209,122900,1124416670,13910,13910,13910,13910,2
20241209,122800,1124388850,13910,13890,13910,13890,245
20241209,122700,1120985760,13890,13900,13900,13890,374
20241209,122600,1115790800,13890,13900,13910,13890,243
20241209,122500,1112413730,13900,13930,13930,13900,1492
20241209,122400,1091672560,13930,13940,13940,13930,64
20241209,122300,1090780540,13930,13940,13940,13930,149
20241209,122200,1088704850,14010,14010,14010,14010,0
20241209,122100,1088704850,14010,13970,14010,13970,38
20241209,122000,1088173950,14020,14020,14020,14020,0
20241209,121900,1088173950,14020,14020,14020,14020,4
20241209,121800,1088117870,13970,14010,14010,13970,15
20241209,121700,1087908240,13980,13980,13980,13980,12
20241209,121600,1087740480,14030,14030,14030,14030,0
20241209,121500,1087740480,14030,13990,14030,13990,318
20241209,121400,1083291580,14040,14040,14040,14040,25
20241209,121300,1082940580,14040,14040,14040,14040,22
20241209,121200,1082631700,14040,14030,14040,14030,12
20241209,121100,1082463330,14010,13940,14010,13940,3798
20241209,121000,1029273080,13960,13960,13960,13960,51
20241209,120900,1028561120,13980,13980,13980,13980,177
20241209,120800,1026086660,13980,13980,13980,13980,0
20241209,120700,1026086660,13980,13970,13980,13940,62
20241209,120600,1025222160,13980,13980,13980,13980,0
20241209,120500,1025222160,13980,13980,13980,13980,1
20241209,120400,1025208180,13930,13930,13930,13930,1
20241209,120300,1025194250,13910,13910,13910,13910,0
20241209,120200,1025194250,13910,13910,13910,13910,0
20241209,120100,1025194250,13910,13910,13910,13910,0
20241209,120000,1025194250,13910,13910,13910,13910,0
20241209,115900,1025194250,13910,13920,13920,13910,7
20241209,115800,1025096850,13930,13930,13930,13930,0
20241209,115700,1025096850,13930,13910,13930,13910,14
20241209,115600,1024901890,13900,13900,13900,13900,10
20241209,115500,1024762890,13900,13900,13900,13900,15
20241209,115400,1024554390,13900,13900,13900,13880,337
20241209,115300,1019870410,13900,13900,13900,13900,0
20241209,115200,1019870410,13900,13900,13900,13900,17
20241209,115100,1019634110,13900,13890,13900,13870,217
20241209,115000,1016621410,13890,13910,13910,13890,1053
20241209,114900,1001981290,13910,13920,13920,13910,157
20241209,114800,999797410,13910,13920,13920,13910,124
20241209,114700,998072240,13920,13920,13920,13920,0
20241209,114600,998072240,13920,13960,13960,13920,212
20241209,114500,995119070,13960,13960,13960,13960,26
20241209,114400,994756110,13960,13960,13960,13960,91
20241209,114300,993485750,13940,13930,13940,13930,2
20241209,114200,993457880,13910,13910,13910,13910,0
20241209,114100,993457880,13910,13910,13910,13910,0
20241209,114000,993457880,13910,13910,13910,13910,0
20241209,113900,993457880,13910,13910,13910,13910,34
20241209,113800,992984940,13910,13910,13910,13910,130
20241209,113700,991176640,13910,13910,13910,13910,274
20241209,113600,987365300,13910,13910,13910,13910,5
20241209,113500,987295750,13900,13900,13900,13900,24
20241209,113400,986962150,13900,13900,13900,13900,1
20241209,113300,986948250,13910,13910,13910,13900,1329
20241209,113200,968468920,13900,13890,13900,13890,46
20241209,113100,967829860,13930,13890,13930,13890,599
20241209,113000,959489790,13890,13880,13890,13880,96
20241209,112900,958156820,13880,13880,13880,13880,521
20241209,112800,950925340,13890,13910,13910,13880,1412
20241209,112700,931305340,13910,13930,13930,13910,524
20241209,112600,924016480,13930,13920,13930,13910,432
20241209,112500,918003760,13910,13910,13910,13910,10
20241209,112400,917864660,13910,13960,13960,13910,1046
20241209,112300,903283080,13970,13970,13970,13970,357
20241209,112200,898295790,13990,13990,13990,13990,20
20241209,112100,898015990,13990,13970,13990,13970,4
20241209,112000,897960070,13970,13970,13970,13970,395
20241209,111900,892441920,13980,13990,13990,13970,1351
20241209,111800,873547800,13990,13990,13990,13990,9
20241209,111700,873421890,13980,13990,13990,13980,418
20241209,111600,867577750,13980,13980,13980,13980,14
20241209,111500,867382030,13990,14030,14030,13990,9
20241209,111400,867255800,14030,14030,14030,14030,0
20241209,111300,867255800,14030,13990,14030,13990,90
20241209,111200,865995900,13990,14000,14000,13990,733
20241209,111100,855741100,14000,14000,14000,14000,627
20241209,111000,846963100,14000,14020,14020,14000,488
20241209,110900,840122340,14020,14020,14020,14020,0
20241209,110800,840122340,14020,14020,14020,14020,0
20241209,110700,840122340,14020,14030,14030,14020,153
20241209,110600,837976540,14050,14040,14050,14040,295
20241209,110500,833834050,14020,14020,14020,14020,50
20241209,110400,833133050,14020,14020,14020,14020,37
20241209,110300,832614310,14020,14020,14020,14020,168
20241209,110200,830258950,14020,14030,14030,14020,221
20241209,110100,827159330,14030,14040,14040,14030,1037
20241209,110000,812607470,14040,14040,14040,14040,80
20241209,105900,811484270,14050,14040,14050,14040,14
20241209,105800,811287700,14030,14030,14030,14030,0
20241209,105700,811287700,14030,14030,14030,14030,30
20241209,105600,810866800,14030,14080,14080,14030,52
20241209,105500,810136690,14080,14080,14080,14080,10
20241209,105400,809995890,14030,14030,14030,14030,27
20241209,105300,809617080,14030,14030,14030,14030,0
20241209,105200,809617080,14030,14030,14030,14030,0
20241209,105100,809617080,14030,14040,14040,14030,606
20241209,105000,801109050,14040,14040,14040,14040,46
20241209,104900,800463210,14040,14040,14040,14040,472
20241209,104800,793836330,14050,14060,14060,14050,8
20241209,104700,793723860,14080,14040,14080,14040,305
20241209,104600,789441460,14070,14040,14070,14040,29
20241209,104500,789033610,14090,14090,14090,14090,0
20241209,104400,789033610,14090,14090,14090,14090,0
20241209,104300,789033610,14090,14090,14090,14090,10
20241209,104200,788892710,14090,14090,14090,14090,0
20241209,104100,788892710,14090,14090,14090,14090,0
20241209,104000,788892710,14090,14090,14090,14090,212
20241209,103900,785905630,14030,14070,14070,14030,1160
20241209,103800,769629380,14040,14040,14040,14040,0
20241209,103700,769629380,14040,14040,14040,14040,0
20241209,103600,769629380,14040,14050,14050,14040,541
20241209,103500,762032090,14050,14050,14050,14050,0
20241209,103400,762032090,14050,14050,14110,14040,552
20241209,103300,754277540,14050,14050,14050,14050,0
20241209,103200,754277540,14050,14130,14140,14050,185
20241209,103100,751662230,14050,14080,14080,14050,403
20241209,103000,745996280,14080,14080,14080,14080,31
20241209,102900,745559800,14080,14080,14080,14080,0
20241209,102800,745559800,14080,14080,14080,14080,76
20241209,102700,744489720,14190,14190,14190,14190,5
20241209,102600,744418770,14190,14180,14190,14180,105
20241209,102500,742928870,14170,14140,14170,14140,218
20241209,102400,739843770,14140,14120,14140,14120,366
20241209,102300,734671870,14140,14070,14140,14040,664
20241209,102200,725335710,14050,14050,14050,14050,0
20241209,102100,725335710,14050,14050,14050,14050,0
20241209,102000,725335710,14050,14050,14050,14050,0
20241209,101900,725335710,14050,14050,14050,14050,27
20241209,101800,724956360,14130,14070,14130,14040,131
20241209,101700,723111550,14130,14110,14130,14110,18
20241209,101600,722857290,14110,14110,14110,14110,6
20241209,101500,722772630,14060,14060,14060,14030,1299
20241209,101400,704527430,14120,14120,14120,14100,439
20241209,101300,698328770,14130,14130,14130,14130,2
20241209,101200,698300510,14060,14060,14060,14060,82
20241209,101100,697147590,14180,14080,14180,14060,301
20241209,101000,692912670,14190,14190,14190,14190,0
20241209,100900,692912670,14190,14190,14190,14190,1
20241209,100800,692898480,14090,14090,14090,14090,168
20241209,100700,690531360,14090,14100,14100,14090,31
20241209,100600,690094520,14120,14120,14120,14100,106
20241209,100500,688599670,14100,14100,14100,14100,0
20241209,100400,688599670,14100,14100,14100,14100,0
20241209,100300,688599670,14100,14110,14110,14100,13
20241209,100200,688416250,14120,14130,14130,14120,37
20241209,100100,687893790,14140,14170,14170,14140,8
20241209,100000,687780480,14160,14130,14160,14110,40
20241209,095900,687216010,14110,14110,14110,14110,39
20241209,095800,686665720,14190,14110,14190,14110,263
20241209,095700,682953750,14110,14110,14110,14110,241
20241209,095600,679553240,14070,14070,14070,14070,5
20241209,095500,679482890,14070,14060,14070,14040,1372
20241209,095400,660206630,14060,14060,14070,14060,80
20241209,095300,659081810,14070,14130,14130,14070,232
20241209,095200,655810040,14130,14130,14130,14130,10
20241209,095100,655668740,14140,14220,14220,14140,50
20241209,095000,654960860,14220,14220,14220,14220,5
20241209,094900,654889760,14230,14240,14240,14230,92
20241209,094800,653580480,14150,14110,14150,14110,1107
20241209,094700,637925120,14110,14110,14120,14050,178
20241209,094600,635414730,14050,14070,14110,14040,1590
20241209,094500,613071570,14050,14050,14050,14050,0
20241209,094400,613071570,14050,14050,14050,14050,12
20241209,094300,612902970,14050,14050,14050,14050,32
20241209,094200,612453370,14040,14040,14040,14040,107
20241209,094100,610951090,14040,14050,14050,14040,50
20241209,094000,610248990,14100,14020,14100,14020,531
20241209,093900,602783080,14020,14020,14030,14020,92
20241209,093800,601493220,14020,14040,14040,14020,111
20241209,093700,599936980,14020,13960,14030,13960,875
20241209,093600,587670220,13970,14020,14020,13970,185
20241209,093500,585082820,14000,14000,14000,13960,380
20241209,093400,579763500,13960,14000,14000,13950,1042
20241209,093300,565215020,13950,13910,14010,13910,981
20241209,093200,551514200,13910,13900,13990,13890,765
20241209,093100,540865760,13920,13980,13980,13900,634
20241209,093000,532034730,13980,13990,14060,13980,286
20241209,092900,528033920,13990,13960,14010,13910,2094
20241209,092800,498808900,13910,13980,13980,13910,1693
20241209,092700,475179520,13990,14010,14010,13990,153
20241209,092600,473038450,14010,13990,14030,13970,1887
20241209,092500,446625010,14000,14040,14040,13990,5017
20241209,092400,376350780,14040,14040,14050,14040,307
20241209,092300,372040450,14070,14130,14130,14040,2888
20241209,092200,331408870,14130,14100,14130,14080,97
20241209,092100,330041180,14130,14130,14130,14130,7
20241209,092000,329942270,14080,14080,14080,14080,104
20241209,091900,328477950,14100,14180,14180,14090,1642
20241209,091800,305243090,14220,14220,14220,14190,498
20241209,091700,298169130,14220,14180,14220,14180,210
20241209,091600,295187020,14180,14180,14180,14180,5
20241209,091500,295116120,14180,14150,14180,14150,1194
20241209,091400,278209780,14150,14390,14390,14150,999
20241209,091300,264022420,14390,14390,14390,14390,11
20241209,091200,263864130,14270,14250,14300,14250,439
20241209,091100,257600560,14240,14230,14250,14230,431
20241209,091000,251463690,14230,14150,14230,14140,473
20241209,090900,244749280,14150,14260,14260,14120,736
20241209,090800,234324650,14100,14140,14140,14100,200
20241209,090700,231502820,14080,14070,14290,14070,1361
20241209,090600,212231200,13970,14000,14070,13960,1253
20241209,090500,194719060,14000,14120,14130,14000,1480
20241209,090400,173921880,14140,14300,14300,14130,2888
20241209,090300,132794860,14300,14350,14360,14290,1379
20241209,090200,113066080,14350,14440,14440,14350,938
20241209,090100,99548440,14450,14680,14680,14450,3280
20241209,090000,52050770,14510,14900,14900,14510,3314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214900 1735904800 13640 13640 13640 13640 3036
3 20241209 214800 1735904800 13640 13640 13640 13640 0
4 20241209 214700 1735904800 13640 13640 13640 13640 0
5 20241209 214600 1735904800 13640 13640 13640 13640 0
6 20241209 214500 1735904800 13640 13640 13640 13640 0
7 20241209 214400 1735904800 13640 13640 13640 13640 0
8 20241209 214300 1735904800 13640 13640 13640 13640 0
9 20241209 214200 1735904800 13640 13640 13640 13640 0
10 20241209 214100 1735904800 13640 13640 13640 13640 0
11 20241209 214000 1735904800 13640 13640 13640 13640 0
12 20241209 213900 1735904800 13640 13640 13640 13640 0
13 20241209 213800 1735904800 13640 13640 13640 13640 0
14 20241209 213700 1735904800 13640 13640 13640 13640 0
15 20241209 213600 1735904800 13640 13640 13640 13640 0
16 20241209 213500 1735904800 13640 13640 13640 13640 0
17 20241209 213400 1735904800 13640 13640 13640 13640 0
18 20241209 213300 1735904800 13640 13640 13640 13640 0
19 20241209 213200 1735904800 13640 13640 13640 13640 0
20 20241209 213100 1735904800 13640 13640 13640 13640 0
21 20241209 213000 1735904800 13640 13640 13640 13640 0
22 20241209 212900 1735904800 13640 13640 13640 13640 0
23 20241209 212800 1735904800 13640 13640 13640 13640 0
24 20241209 212700 1735904800 13640 13640 13640 13640 0
25 20241209 212600 1735904800 13640 13640 13640 13640 0
26 20241209 212500 1735904800 13640 13640 13640 13640 0
27 20241209 212400 1735904800 13640 13640 13640 13640 0
28 20241209 212300 1735904800 13640 13640 13640 13640 0
29 20241209 212200 1735904800 13640 13640 13640 13640 0
30 20241209 212100 1735904800 13640 13640 13640 13640 0
31 20241209 212000 1735904800 13640 13640 13640 13640 0
32 20241209 211900 1735904800 13640 13640 13640 13640 3036
33 20241209 211800 1735904800 13640 13640 13640 13640 0
34 20241209 211700 1735904800 13640 13640 13640 13640 0
35 20241209 211600 1735904800 13640 13640 13640 13640 0
36 20241209 211500 1735904800 13640 13640 13640 13640 0
37 20241209 211400 1735904800 13640 13640 13640 13640 0
38 20241209 211300 1735904800 13640 13640 13640 13640 0
39 20241209 211200 1735904800 13640 13640 13640 13640 0
40 20241209 211100 1735904800 13640 13640 13640 13640 0
41 20241209 211000 1735904800 13640 13640 13640 13640 0
42 20241209 210900 1735904800 13640 13640 13640 13640 0
43 20241209 210800 1735904800 13640 13640 13640 13640 0
44 20241209 210700 1735904800 13640 13640 13640 13640 0
45 20241209 210600 1735904800 13640 13640 13640 13640 0
46 20241209 210500 1735904800 13640 13640 13640 13640 0
47 20241209 210400 1735904800 13640 13640 13640 13640 0
48 20241209 210300 1735904800 13640 13640 13640 13640 0
49 20241209 210200 1735904800 13640 13640 13640 13640 0
50 20241209 210100 1735904800 13640 13640 13640 13640 0
51 20241209 210000 1735904800 13640 13640 13640 13640 0
52 20241209 205900 1735904800 13640 13640 13640 13640 0
53 20241209 205800 1735904800 13640 13640 13640 13640 0
54 20241209 205700 1735904800 13640 13640 13640 13640 0
55 20241209 205600 1735904800 13640 13640 13640 13640 0
56 20241209 205500 1735904800 13640 13640 13640 13640 0
57 20241209 205400 1735904800 13640 13640 13640 13640 0
58 20241209 205300 1735904800 13640 13640 13640 13640 0
59 20241209 205200 1735904800 13640 13640 13640 13640 0
60 20241209 205100 1735904800 13640 13640 13640 13640 0
61 20241209 205000 1735904800 13640 13640 13640 13640 0
62 20241209 204900 1735904800 13640 13640 13640 13640 3036
63 20241209 204800 1735904800 13640 13640 13640 13640 0
64 20241209 204700 1735904800 13640 13640 13640 13640 0
65 20241209 204600 1735904800 13640 13640 13640 13640 0
66 20241209 204500 1735904800 13640 13640 13640 13640 0
67 20241209 204400 1735904800 13640 13640 13640 13640 0
68 20241209 204300 1735904800 13640 13640 13640 13640 0
69 20241209 204200 1735904800 13640 13640 13640 13640 0
70 20241209 204100 1735904800 13640 13640 13640 13640 0
71 20241209 204000 1735904800 13640 13640 13640 13640 0
72 20241209 203900 1735904800 13640 13640 13640 13640 0
73 20241209 203800 1735904800 13640 13640 13640 13640 0
74 20241209 203700 1735904800 13640 13640 13640 13640 0
75 20241209 203600 1735904800 13640 13640 13640 13640 0
76 20241209 203500 1735904800 13640 13640 13640 13640 0
77 20241209 203400 1735904800 13640 13640 13640 13640 0
78 20241209 203300 1735904800 13640 13640 13640 13640 0
79 20241209 203200 1735904800 13640 13640 13640 13640 0
80 20241209 203100 1735904800 13640 13640 13640 13640 0
81 20241209 203000 1735904800 13640 13640 13640 13640 0
82 20241209 202900 1735904800 13640 13640 13640 13640 0
83 20241209 202800 1735904800 13640 13640 13640 13640 0
84 20241209 202700 1735904800 13640 13640 13640 13640 0
85 20241209 202600 1735904800 13640 13640 13640 13640 0
86 20241209 202500 1735904800 13640 13640 13640 13640 0
87 20241209 202400 1735904800 13640 13640 13640 13640 0
88 20241209 202300 1735904800 13640 13640 13640 13640 0
89 20241209 202200 1735904800 13640 13640 13640 13640 0
90 20241209 202100 1735904800 13640 13640 13640 13640 0
91 20241209 202000 1735904800 13640 13640 13640 13640 0
92 20241209 201900 1735904800 13640 13640 13640 13640 3036
93 20241209 201800 1735904800 13640 13640 13640 13640 0
94 20241209 201700 1735904800 13640 13640 13640 13640 0
95 20241209 201600 1735904800 13640 13640 13640 13640 0
96 20241209 201500 1735904800 13640 13640 13640 13640 0
97 20241209 201400 1735904800 13640 13640 13640 13640 0
98 20241209 201300 1735904800 13640 13640 13640 13640 0
99 20241209 201200 1735904800 13640 13640 13640 13640 0
100 20241209 201100 1735904800 13640 13640 13640 13640 0
101 20241209 201000 1735904800 13640 13640 13640 13640 0
102 20241209 200900 1735904800 13640 13640 13640 13640 0
103 20241209 200800 1735904800 13640 13640 13640 13640 0
104 20241209 200700 1735904800 13640 13640 13640 13640 0
105 20241209 200600 1735904800 13640 13640 13640 13640 0
106 20241209 200500 1735904800 13640 13640 13640 13640 0
107 20241209 200400 1735904800 13640 13640 13640 13640 0
108 20241209 200300 1735904800 13640 13640 13640 13640 0
109 20241209 200200 1735904800 13640 13640 13640 13640 0
110 20241209 200100 1735904800 13640 13640 13640 13640 0
111 20241209 200000 1735904800 13640 13640 13640 13640 0
112 20241209 195900 1735904800 13640 13640 13640 13640 0
113 20241209 195800 1735904800 13640 13640 13640 13640 0
114 20241209 195700 1735904800 13640 13640 13640 13640 0
115 20241209 195600 1735904800 13640 13640 13640 13640 0
116 20241209 195500 1735904800 13640 13640 13640 13640 0
117 20241209 195400 1735904800 13640 13640 13640 13640 0
118 20241209 195300 1735904800 13640 13640 13640 13640 0
119 20241209 195200 1735904800 13640 13640 13640 13640 0
120 20241209 195100 1735904800 13640 13640 13640 13640 0
121 20241209 195000 1735904800 13640 13640 13640 13640 0
122 20241209 194900 1735904800 13640 13640 13640 13640 3036
123 20241209 194800 1735904800 13640 13640 13640 13640 0
124 20241209 194700 1735904800 13640 13640 13640 13640 0
125 20241209 194600 1735904800 13640 13640 13640 13640 0
126 20241209 194500 1735904800 13640 13640 13640 13640 0
127 20241209 194400 1735904800 13640 13640 13640 13640 0
128 20241209 194300 1735904800 13640 13640 13640 13640 0
129 20241209 194200 1735904800 13640 13640 13640 13640 0
130 20241209 194100 1735904800 13640 13640 13640 13640 0
131 20241209 194000 1735904800 13640 13640 13640 13640 0
132 20241209 193900 1735904800 13640 13640 13640 13640 0
133 20241209 193800 1735904800 13640 13640 13640 13640 0
134 20241209 193700 1735904800 13640 13640 13640 13640 0
135 20241209 193600 1735904800 13640 13640 13640 13640 0
136 20241209 193500 1735904800 13640 13640 13640 13640 0
137 20241209 193400 1735904800 13640 13640 13640 13640 0
138 20241209 193300 1735904800 13640 13640 13640 13640 0
139 20241209 193200 1735904800 13640 13640 13640 13640 0
140 20241209 193100 1735904800 13640 13640 13640 13640 0
141 20241209 193000 1735904800 13640 13640 13640 13640 0
142 20241209 192900 1735904800 13640 13640 13640 13640 0
143 20241209 192800 1735904800 13640 13640 13640 13640 0
144 20241209 192700 1735904800 13640 13640 13640 13640 0
145 20241209 192600 1735904800 13640 13640 13640 13640 0
146 20241209 192500 1735904800 13640 13640 13640 13640 0
147 20241209 192400 1735904800 13640 13640 13640 13640 0
148 20241209 192300 1735904800 13640 13640 13640 13640 0
149 20241209 192200 1735904800 13640 13640 13640 13640 0
150 20241209 192100 1735904800 13640 13640 13640 13640 0
151 20241209 192000 1735904800 13640 13640 13640 13640 0
152 20241209 191900 1735904800 13640 13640 13640 13640 3036
153 20241209 191800 1735904800 13640 13640 13640 13640 0
154 20241209 191700 1735904800 13640 13640 13640 13640 0
155 20241209 191600 1735904800 13640 13640 13640 13640 0
156 20241209 191500 1735904800 13640 13640 13640 13640 0
157 20241209 191400 1735904800 13640 13640 13640 13640 0
158 20241209 191300 1735904800 13640 13640 13640 13640 0
159 20241209 191200 1735904800 13640 13640 13640 13640 0
160 20241209 191100 1735904800 13640 13640 13640 13640 0
161 20241209 191000 1735904800 13640 13640 13640 13640 0
162 20241209 190900 1735904800 13640 13640 13640 13640 0
163 20241209 190800 1735904800 13640 13640 13640 13640 0
164 20241209 190700 1735904800 13640 13640 13640 13640 0
165 20241209 190600 1735904800 13640 13640 13640 13640 0
166 20241209 190500 1735904800 13640 13640 13640 13640 0
167 20241209 190400 1735904800 13640 13640 13640 13640 0
168 20241209 190300 1735904800 13640 13640 13640 13640 0
169 20241209 190200 1735904800 13640 13640 13640 13640 0
170 20241209 190100 1735904800 13640 13640 13640 13640 0
171 20241209 190000 1735904800 13640 13640 13640 13640 0
172 20241209 185900 1735904800 13640 13640 13640 13640 0
173 20241209 185800 1735904800 13640 13640 13640 13640 0
174 20241209 185700 1735904800 13640 13640 13640 13640 0
175 20241209 185600 1735904800 13640 13640 13640 13640 0
176 20241209 185500 1735904800 13640 13640 13640 13640 0
177 20241209 185400 1735904800 13640 13640 13640 13640 0
178 20241209 185300 1735904800 13640 13640 13640 13640 0
179 20241209 185200 1735904800 13640 13640 13640 13640 0
180 20241209 185100 1735904800 13640 13640 13640 13640 0
181 20241209 185000 1735904800 13640 13640 13640 13640 0
182 20241209 184900 1735904800 13640 13640 13640 13640 3036
183 20241209 184800 1735904800 13640 13640 13640 13640 0
184 20241209 184700 1735904800 13640 13640 13640 13640 0
185 20241209 184600 1735904800 13640 13640 13640 13640 0
186 20241209 184500 1735904800 13640 13640 13640 13640 0
187 20241209 184400 1735904800 13640 13640 13640 13640 0
188 20241209 184300 1735904800 13640 13640 13640 13640 0
189 20241209 184200 1735904800 13640 13640 13640 13640 0
190 20241209 184100 1735904800 13640 13640 13640 13640 0
191 20241209 184000 1735904800 13640 13640 13640 13640 0
192 20241209 183900 1735904800 13640 13640 13640 13640 0
193 20241209 183800 1735904800 13640 13640 13640 13640 0
194 20241209 183700 1735904800 13640 13640 13640 13640 0
195 20241209 183600 1735904800 13640 13640 13640 13640 0
196 20241209 183500 1735904800 13640 13640 13640 13640 0
197 20241209 183400 1735904800 13640 13640 13640 13640 0
198 20241209 183300 1735904800 13640 13640 13640 13640 0
199 20241209 183200 1735904800 13640 13640 13640 13640 0
200 20241209 183100 1735904800 13640 13640 13640 13640 0
201 20241209 183000 1735904800 13640 13640 13640 13640 0
202 20241209 182900 1735904800 13640 13640 13640 13640 0
203 20241209 182800 1735904800 13640 13640 13640 13640 0
204 20241209 182700 1735904800 13640 13640 13640 13640 0
205 20241209 182600 1735904800 13640 13640 13640 13640 0
206 20241209 182500 1735904800 13640 13640 13640 13640 0
207 20241209 182400 1735904800 13640 13640 13640 13640 0
208 20241209 182300 1735904800 13640 13640 13640 13640 0
209 20241209 182200 1735904800 13640 13640 13640 13640 0
210 20241209 182100 1735904800 13640 13640 13640 13640 0
211 20241209 182000 1735904800 13640 13640 13640 13640 0
212 20241209 181900 1735904800 13640 13640 13640 13640 3036
213 20241209 181800 1735904800 13640 13640 13640 13640 0
214 20241209 181700 1735904800 13640 13640 13640 13640 0
215 20241209 181600 1735904800 13640 13640 13640 13640 0
216 20241209 181500 1735904800 13640 13640 13640 13640 0
217 20241209 181400 1735904800 13640 13640 13640 13640 0
218 20241209 181300 1735904800 13640 13640 13640 13640 0
219 20241209 181200 1735904800 13640 13640 13640 13640 0
220 20241209 181100 1735904800 13640 13640 13640 13640 0
221 20241209 181000 1735904800 13640 13640 13640 13640 0
222 20241209 180900 1735904800 13640 13640 13640 13640 0
223 20241209 180800 1735904800 13640 13640 13640 13640 0
224 20241209 180700 1735904800 13640 13640 13640 13640 0
225 20241209 180600 1735904800 13640 13640 13640 13640 0
226 20241209 180500 1735904800 13640 13640 13640 13640 0
227 20241209 180400 1735904800 13640 13640 13640 13640 0
228 20241209 180300 1735904800 13640 13640 13640 13640 0
229 20241209 180200 1735904800 13640 13640 13640 13640 0
230 20241209 180100 1735904800 13640 13640 13640 13640 0
231 20241209 180000 1735904800 13640 13640 13640 13640 0
232 20241209 175900 1735904800 13640 13640 13640 13640 0
233 20241209 175800 1735904800 13640 13640 13640 13640 0
234 20241209 175700 1735904800 13640 13640 13640 13640 0
235 20241209 175600 1735904800 13640 13640 13640 13640 0
236 20241209 175500 1735904800 13640 13640 13640 13640 0
237 20241209 175400 1735904800 13640 13640 13640 13640 0
238 20241209 175300 1735904800 13640 13640 13640 13640 0
239 20241209 175200 1735904800 13640 13640 13640 13640 0
240 20241209 175100 1735904800 13640 13640 13640 13640 0
241 20241209 175000 1735904800 13640 13640 13640 13640 0
242 20241209 174900 1735904800 13640 13640 13640 13640 3036
243 20241209 174800 1735904800 13640 13640 13640 13640 0
244 20241209 174700 1735904800 13640 13640 13640 13640 0
245 20241209 174600 1735904800 13640 13640 13640 13640 0
246 20241209 174500 1735904800 13640 13640 13640 13640 0
247 20241209 174400 1735904800 13640 13640 13640 13640 0
248 20241209 174300 1735904800 13640 13640 13640 13640 0
249 20241209 174200 1735904800 13640 13640 13640 13640 0
250 20241209 174100 1735904800 13640 13640 13640 13640 0
251 20241209 174000 1735904800 13640 13640 13640 13640 0
252 20241209 173900 1735904800 13640 13640 13640 13640 0
253 20241209 173800 1735904800 13640 13640 13640 13640 0
254 20241209 173700 1735904800 13640 13640 13640 13640 0
255 20241209 173600 1735904800 13640 13640 13640 13640 0
256 20241209 173500 1735904800 13640 13640 13640 13640 0
257 20241209 173400 1735904800 13640 13640 13640 13640 0
258 20241209 173300 1735904800 13640 13640 13640 13640 0
259 20241209 173200 1735904800 13640 13640 13640 13640 0
260 20241209 173100 1735904800 13640 13640 13640 13640 0
261 20241209 173000 1735904800 13640 13640 13640 13640 0
262 20241209 172900 1735904800 13640 13640 13640 13640 0
263 20241209 172800 1735904800 13640 13640 13640 13640 0
264 20241209 172700 1735904800 13640 13640 13640 13640 0
265 20241209 172600 1735904800 13640 13640 13640 13640 0
266 20241209 172500 1735904800 13640 13640 13640 13640 0
267 20241209 172400 1735904800 13640 13640 13640 13640 0
268 20241209 172300 1735904800 13640 13640 13640 13640 0
269 20241209 172200 1735904800 13640 13640 13640 13640 0
270 20241209 172100 1735904800 13640 13640 13640 13640 0
271 20241209 172000 1735904800 13640 13640 13640 13640 0
272 20241209 171900 1735904800 13640 13640 13640 13640 3036
273 20241209 171800 1735904800 13640 13640 13640 13640 0
274 20241209 171700 1735904800 13640 13640 13640 13640 0
275 20241209 171600 1735904800 13640 13640 13640 13640 0
276 20241209 171500 1735904800 13640 13640 13640 13640 0
277 20241209 171400 1735904800 13640 13640 13640 13640 0
278 20241209 171300 1735904800 13640 13640 13640 13640 0
279 20241209 171200 1735904800 13640 13640 13640 13640 0
280 20241209 171100 1735904800 13640 13640 13640 13640 0
281 20241209 171000 1735904800 13640 13640 13640 13640 0
282 20241209 170900 1735904800 13640 13640 13640 13640 0
283 20241209 170800 1735904800 13640 13640 13640 13640 0
284 20241209 170700 1735904800 13640 13640 13640 13640 0
285 20241209 170600 1735904800 13640 13640 13640 13640 0
286 20241209 170500 1735904800 13640 13640 13640 13640 0
287 20241209 170400 1735904800 13640 13640 13640 13640 0
288 20241209 170300 1735904800 13640 13640 13640 13640 0
289 20241209 170200 1735904800 13640 13640 13640 13640 0
290 20241209 170100 1735904800 13640 13640 13640 13640 0
291 20241209 170000 1735904800 13640 13640 13640 13640 0
292 20241209 165900 1735904800 13640 13640 13640 13640 0
293 20241209 165800 1735904800 13640 13640 13640 13640 0
294 20241209 165700 1735904800 13640 13640 13640 13640 0
295 20241209 165600 1735904800 13640 13640 13640 13640 0
296 20241209 165500 1735904800 13640 13640 13640 13640 0
297 20241209 165400 1735904800 13640 13640 13640 13640 0
298 20241209 165300 1735904800 13640 13640 13640 13640 0
299 20241209 165200 1735904800 13640 13640 13640 13640 0
300 20241209 165100 1735904800 13640 13640 13640 13640 0
301 20241209 165000 1735904800 13640 13640 13640 13640 0
302 20241209 164900 1735904800 13640 13640 13640 13640 3036
303 20241209 164800 1735904800 13640 13640 13640 13640 0
304 20241209 164700 1735904800 13640 13640 13640 13640 0
305 20241209 164600 1735904800 13640 13640 13640 13640 0
306 20241209 164500 1735904800 13640 13640 13640 13640 0
307 20241209 164400 1735904800 13640 13640 13640 13640 0
308 20241209 164300 1735904800 13640 13640 13640 13640 0
309 20241209 164200 1735904800 13640 13640 13640 13640 0
310 20241209 164100 1735904800 13640 13640 13640 13640 0
311 20241209 164000 1735904800 13640 13640 13640 13640 0
312 20241209 163900 1735904800 13640 13640 13640 13640 0
313 20241209 163800 1735904800 13640 13640 13640 13640 0
314 20241209 163700 1735904800 13640 13640 13640 13640 0
315 20241209 163600 1735904800 13640 13640 13640 13640 0
316 20241209 163500 1735904800 13640 13640 13640 13640 0
317 20241209 163400 1735904800 13640 13640 13640 13640 0
318 20241209 163300 1735904800 13640 13640 13640 13640 0
319 20241209 163200 1735904800 13640 13640 13640 13640 0
320 20241209 163100 1735904800 13640 13640 13640 13640 0
321 20241209 163000 1735904800 13640 13640 13640 13640 0
322 20241209 162900 1735904800 13640 13640 13640 13640 0
323 20241209 162800 1735904800 13640 13640 13640 13640 0
324 20241209 162700 1735904800 13640 13640 13640 13640 0
325 20241209 162600 1735904800 13640 13640 13640 13640 0
326 20241209 162500 1735904800 13640 13640 13640 13640 0
327 20241209 162400 1735904800 13640 13640 13640 13640 0
328 20241209 162300 1735904800 13640 13640 13640 13640 0
329 20241209 162200 1735904800 13640 13640 13640 13640 0
330 20241209 162100 1735904800 13640 13640 13640 13640 0
331 20241209 162000 1735904800 13640 13640 13640 13640 0
332 20241209 161900 1735904800 13640 13640 13640 13640 3036
333 20241209 161800 1735904800 13640 13640 13640 13640 0
334 20241209 161700 1735904800 13640 13640 13640 13640 0
335 20241209 161600 1735904800 13640 13640 13640 13640 0
336 20241209 161500 1735904800 13640 13640 13640 13640 0
337 20241209 161400 1735904800 13640 13640 13640 13640 0
338 20241209 161300 1735904800 13640 13640 13640 13640 0
339 20241209 161200 1735904800 13640 13640 13640 13640 0
340 20241209 161100 1735904800 13640 13640 13640 13640 0
341 20241209 161000 1735904800 13640 13640 13640 13640 0
342 20241209 160900 1735904800 13640 13640 13640 13640 0
343 20241209 160800 1735904800 13640 13640 13640 13640 0
344 20241209 160700 1735904800 13640 13640 13640 13640 0
345 20241209 160600 1735904800 13640 13640 13640 13640 0
346 20241209 160500 1735904800 13640 13640 13640 13640 0
347 20241209 160400 1735904800 13640 13640 13640 13640 0
348 20241209 160300 1735904800 13640 13640 13640 13640 0
349 20241209 160200 1735904800 13640 13640 13640 13640 0
350 20241209 160100 1735904800 13640 13640 13640 13640 0
351 20241209 160000 1735904800 13640 13640 13640 13640 0
352 20241209 155900 1735904800 13640 13640 13640 13640 0
353 20241209 155800 1735904800 13640 13640 13640 13640 0
354 20241209 155700 1735904800 13640 13640 13640 13640 0
355 20241209 155600 1735904800 13640 13640 13640 13640 0
356 20241209 155500 1735904800 13640 13640 13640 13640 0
357 20241209 155400 1735904800 13640 13640 13640 13640 0
358 20241209 155300 1735904800 13640 13640 13640 13640 0
359 20241209 155200 1735904800 13640 13640 13640 13640 0
360 20241209 155100 1735904800 13640 13640 13640 13640 0
361 20241209 155000 1735904800 13640 13640 13640 13640 0
362 20241209 154900 1735904800 13640 13640 13640 13640 3036
363 20241209 154800 1735904800 13640 13640 13640 13640 0
364 20241209 154700 1735904800 13640 13640 13640 13640 0
365 20241209 154600 1735904800 13640 13640 13640 13640 0
366 20241209 154500 1735904800 13640 13640 13640 13640 0
367 20241209 154400 1735904800 13640 13640 13640 13640 0
368 20241209 154300 1735904800 13640 13640 13640 13640 0
369 20241209 154200 1735904800 13640 13640 13640 13640 0
370 20241209 154100 1735904800 13640 13640 13640 13640 0
371 20241209 154000 1735904800 13640 13640 13640 13640 0
372 20241209 153900 1735904800 13640 13640 13640 13640 0
373 20241209 153800 1735904800 13640 13640 13640 13640 0
374 20241209 153700 1735904800 13640 13640 13640 13640 0
375 20241209 153600 1735904800 13640 13640 13640 13640 0
376 20241209 153500 1735904800 13640 13640 13640 13640 0
377 20241209 153400 1735904800 13640 13640 13640 13640 0
378 20241209 153300 1735904800 13640 13640 13640 13640 0
379 20241209 153200 1735904800 13640 13640 13640 13640 0
380 20241209 153100 1735904800 13640 13640 13640 13640 0
381 20241209 153000 1735904800 13640 13640 13640 13640 3036
382 20241209 152900 1694493760 13660 13660 13660 13660 0
383 20241209 152800 1694493760 13660 13660 13660 13660 0
384 20241209 152700 1694493760 13660 13660 13660 13660 0
385 20241209 152600 1694493760 13660 13660 13660 13660 0
386 20241209 152500 1694493760 13660 13660 13660 13660 0
387 20241209 152400 1694493760 13660 13660 13660 13660 0
388 20241209 152300 1694493760 13660 13660 13660 13660 0
389 20241209 152200 1694493760 13660 13660 13660 13660 0
390 20241209 152100 1694493760 13660 13660 13660 13660 0
391 20241209 152000 1694493760 13660 13660 13660 13660 0
392 20241209 151900 1694493760 13660 13660 13660 13650 692
393 20241209 151800 1685047890 13650 13750 13750 13650 400
394 20241209 151700 1679574270 13660 13720 13750 13650 3064
395 20241209 151600 1637707540 13730 13690 13730 13690 146
396 20241209 151500 1635706490 13690 13740 13740 13690 354
397 20241209 151400 1630860180 13690 13690 13690 13680 152
398 20241209 151300 1628780160 13680 13710 13710 13680 156
399 20241209 151200 1626643680 13710 13760 13760 13710 326
400 20241209 151100 1622172670 13770 13680 13770 13680 7
401 20241209 151000 1622076810 13780 13700 13780 13680 1068
402 20241209 150900 1607461710 13770 13770 13770 13770 70
403 20241209 150800 1606497810 13700 13710 13770 13700 385
404 20241209 150700 1601220620 13710 13710 13710 13710 126
405 20241209 150600 1599493160 13710 13710 13770 13710 52
406 20241209 150500 1598780180 13710 13780 13780 13700 773
407 20241209 150400 1588176060 13780 13780 13780 13780 0
408 20241209 150300 1588176060 13780 13700 13780 13700 31
409 20241209 150200 1587751280 13690 13790 13790 13690 239
410 20241209 150100 1584479170 13690 13740 13780 13690 761
411 20241209 150000 1574004240 13740 13680 13740 13680 401
412 20241209 145900 1568518500 13680 13680 13680 13680 729
413 20241209 145800 1558545780 13700 13730 13730 13680 1909
414 20241209 145700 1532400790 13730 13730 13730 13730 209
415 20241209 145600 1529531220 13730 13730 13730 13730 200
416 20241209 145500 1526785220 13730 13740 13750 13730 75
417 20241209 145400 1525755190 13750 13720 13750 13720 228
418 20241209 145300 1522624190 13720 13730 13750 13720 146
419 20241209 145200 1520619660 13730 13730 13730 13730 240
420 20241209 145100 1517324460 13730 13690 13730 13690 163
421 20241209 145000 1515090950 13700 13720 13720 13700 1211
422 20241209 144900 1498498860 13710 13700 13710 13700 182
423 20241209 144800 1496004900 13710 13710 13720 13710 664
424 20241209 144700 1486900960 13710 13710 13710 13710 516
425 20241209 144600 1479826600 13720 13720 13720 13720 124
426 20241209 144500 1478125320 13740 13740 13740 13740 50
427 20241209 144400 1477438320 13750 13750 13750 13750 0
428 20241209 144300 1477438320 13750 13750 13750 13750 68
429 20241209 144200 1476503320 13760 13760 13760 13760 11
430 20241209 144100 1476351960 13780 13770 13780 13760 42
431 20241209 144000 1475773420 13780 13780 13780 13780 10
432 20241209 143900 1475635620 13780 13780 13780 13780 0
433 20241209 143800 1475635620 13780 13780 13780 13750 71
434 20241209 143700 1474659280 13750 13750 13750 13750 0
435 20241209 143600 1474659280 13750 13740 13750 13740 71
436 20241209 143500 1473683230 13750 13750 13750 13700 1654
437 20241209 143400 1450992810 13750 13750 13750 13750 166
438 20241209 143300 1448710310 13750 13770 13770 13750 466
439 20241209 143200 1442300320 13770 13770 13770 13770 70
440 20241209 143100 1441336420 13790 13790 13790 13790 0
441 20241209 143000 1441336420 13790 13780 13790 13770 33
442 20241209 142900 1440881670 13790 13790 13790 13790 0
443 20241209 142800 1440881670 13790 13780 13790 13780 5
444 20241209 142700 1440812760 13780 13780 13780 13780 146
445 20241209 142600 1438800880 13790 13800 13800 13790 333
446 20241209 142500 1434208230 13800 13810 13810 13800 601
447 20241209 142400 1425909360 13810 13820 13820 13810 3
448 20241209 142300 1425867910 13820 13840 13840 13820 183
449 20241209 142200 1423336830 13840 13830 13840 13820 10
450 20241209 142100 1423198530 13820 13820 13830 13820 166
451 20241209 142000 1420904400 13820 13830 13830 13820 255
452 20241209 141900 1417378660 13830 13830 13830 13830 50
453 20241209 141800 1416687160 13830 13830 13830 13830 0
454 20241209 141700 1416687160 13830 13830 13830 13830 50
455 20241209 141600 1415995660 13830 13830 13830 13830 0
456 20241209 141500 1415995660 13830 13830 13830 13830 37
457 20241209 141400 1415483950 13830 13830 13830 13830 0
458 20241209 141300 1415483950 13830 13830 13830 13830 0
459 20241209 141200 1415483950 13830 13830 13830 13830 0
460 20241209 141100 1415483950 13830 13800 13840 13790 216
461 20241209 141000 1412502280 13780 13780 13780 13780 0
462 20241209 140900 1412502280 13780 13780 13780 13780 0
463 20241209 140800 1412502280 13780 13790 13790 13780 122
464 20241209 140700 1410820110 13780 13780 13780 13780 29
465 20241209 140600 1410420490 13800 13790 13800 13780 215
466 20241209 140500 1407457140 13800 13800 13800 13800 11
467 20241209 140400 1407305340 13800 13800 13800 13800 0
468 20241209 140300 1407305340 13800 13800 13800 13800 36
469 20241209 140200 1406808540 13800 13800 13800 13800 152
470 20241209 140100 1404710940 13800 13810 13810 13800 100
471 20241209 140000 1403330890 13800 13830 13830 13800 111
472 20241209 135900 1401798760 13770 13800 13800 13770 400
473 20241209 135800 1396284720 13800 13800 13800 13800 1
474 20241209 135700 1396270920 13800 13800 13800 13800 50
475 20241209 135600 1395580920 13800 13800 13800 13800 6
476 20241209 135500 1395498120 13790 13790 13790 13790 15
477 20241209 135400 1395291270 13850 13840 13850 13840 50
478 20241209 135300 1394598870 13870 13860 13870 13850 1210
479 20241209 135200 1377822910 13860 13840 13860 13840 884
480 20241209 135100 1365584390 13780 13780 13780 13780 60
481 20241209 135000 1364757590 13770 13770 13770 13770 0
482 20241209 134900 1364757590 13770 13770 13770 13770 0
483 20241209 134800 1364757590 13770 13800 13830 13770 699
484 20241209 134700 1355117980 13830 13830 13830 13830 0
485 20241209 134600 1355117980 13830 13830 13830 13830 283
486 20241209 134500 1351204090 13830 13830 13830 13800 269
487 20241209 134400 1347489580 13800 13820 13820 13800 383
488 20241209 134300 1342203980 13830 13830 13830 13830 10
489 20241209 134200 1342065680 13830 13830 13830 13830 0
490 20241209 134100 1342065680 13830 13830 13830 13830 1
491 20241209 134000 1342051850 13750 13800 13800 13750 595
492 20241209 133900 1333845560 13800 13800 13800 13800 27
493 20241209 133800 1333472960 13800 13800 13840 13790 16
494 20241209 133700 1333252130 13850 13850 13850 13850 0
495 20241209 133600 1333252130 13850 13840 13850 13840 50
496 20241209 133500 1332559930 13850 13850 13850 13850 0
497 20241209 133400 1332559930 13850 13770 13850 13770 9
498 20241209 133300 1332435500 13790 13790 13790 13790 10
499 20241209 133200 1332297600 13770 13790 13790 13770 1020
500 20241209 133100 1318250730 13800 13800 13800 13800 209
501 20241209 133000 1315366530 13800 13800 13800 13800 1
502 20241209 132900 1315352730 13780 13780 13780 13780 11
503 20241209 132800 1315201150 13860 13860 13860 13860 107
504 20241209 132700 1313718130 13770 13850 13850 13770 530
505 20241209 132600 1306400010 13850 13860 13860 13850 2
506 20241209 132500 1306372300 13870 13870 13870 13870 69
507 20241209 132400 1305415270 13890 13890 13890 13890 0
508 20241209 132300 1305415270 13890 13890 13890 13870 342
509 20241209 132200 1300665590 13890 13780 13890 13780 680
510 20241209 132100 1291239440 13780 13780 13780 13780 85
511 20241209 132000 1290068140 13780 13770 13780 13770 48
512 20241209 131900 1289407160 13830 13830 13830 13830 110
513 20241209 131800 1287885860 13780 13780 13780 13780 0
514 20241209 131700 1287885860 13780 13790 13790 13780 2
515 20241209 131600 1287858290 13840 13840 13840 13840 33
516 20241209 131500 1287401570 13840 13830 13840 13830 944
517 20241209 131400 1274340240 13820 13820 13820 13820 0
518 20241209 131300 1274340240 13820 13810 13820 13810 382
519 20241209 131200 1269061360 13820 13820 13820 13820 0
520 20241209 131100 1269061360 13820 13820 13820 13820 420
521 20241209 131000 1263256960 13750 13760 13760 13750 30
522 20241209 130900 1262844440 13750 13750 13750 13750 1
523 20241209 130800 1262830690 13740 13760 13760 13740 135
524 20241209 130700 1260975620 13820 13790 13820 13720 219
525 20241209 130600 1257956400 13720 13730 13730 13720 121
526 20241209 130500 1256295670 13710 13710 13810 13700 93
527 20241209 130400 1255020640 13710 13760 13760 13700 523
528 20241209 130300 1247842850 13750 13750 13750 13750 5
529 20241209 130200 1247774100 13750 13750 13750 13750 50
530 20241209 130100 1247086600 13750 13800 13800 13750 461
531 20241209 130000 1240742570 13800 13810 13810 13800 595
532 20241209 125900 1232531310 13840 13840 13840 13840 0
533 20241209 125800 1232531310 13840 13840 13840 13840 0
534 20241209 125700 1232531310 13840 13810 13840 13800 2453
535 20241209 125600 1198677120 13810 13830 13830 13810 424
536 20241209 125500 1192818010 13820 13840 13840 13820 140
537 20241209 125400 1190883150 13820 13850 13850 13820 808
538 20241209 125300 1179698480 13850 13890 13890 13850 155
539 20241209 125200 1177550410 13890 13870 13890 13860 93
540 20241209 125100 1176260410 13870 13870 13870 13870 30
541 20241209 125000 1175844310 13870 13860 13870 13860 29
542 20241209 124900 1175442130 13860 13880 13880 13860 307
543 20241209 124800 1171185890 13890 13890 13890 13890 0
544 20241209 124700 1171185890 13890 13900 13900 13890 70
545 20241209 124600 1170213580 13910 13910 13910 13910 1
546 20241209 124500 1170199670 13890 13890 13890 13890 31
547 20241209 124400 1169769080 13890 13890 13890 13890 1
548 20241209 124300 1169755190 13890 13890 13890 13890 13
549 20241209 124200 1169574620 13900 13910 13910 13900 150
550 20241209 124100 1167488130 13900 13870 13900 13870 183
551 20241209 124000 1164946090 13860 13880 13880 13850 429
552 20241209 123900 1159000270 13880 13880 13880 13880 21
553 20241209 123800 1158708790 13880 13880 13880 13880 7
554 20241209 123700 1158611630 13880 13860 13880 13860 1143
555 20241209 123600 1142758070 13860 13850 13860 13850 81
556 20241209 123500 1141636210 13860 13870 13870 13860 251
557 20241209 123400 1138157180 13870 13900 13900 13860 932
558 20241209 123300 1125222700 13900 13890 13900 13890 29
559 20241209 123200 1124819880 13900 13900 13900 13900 18
560 20241209 123100 1124569680 13910 13910 13910 13910 11
561 20241209 123000 1124416670 13910 13910 13910 13910 0
562 20241209 122900 1124416670 13910 13910 13910 13910 2
563 20241209 122800 1124388850 13910 13890 13910 13890 245
564 20241209 122700 1120985760 13890 13900 13900 13890 374
565 20241209 122600 1115790800 13890 13900 13910 13890 243
566 20241209 122500 1112413730 13900 13930 13930 13900 1492
567 20241209 122400 1091672560 13930 13940 13940 13930 64
568 20241209 122300 1090780540 13930 13940 13940 13930 149
569 20241209 122200 1088704850 14010 14010 14010 14010 0
570 20241209 122100 1088704850 14010 13970 14010 13970 38
571 20241209 122000 1088173950 14020 14020 14020 14020 0
572 20241209 121900 1088173950 14020 14020 14020 14020 4
573 20241209 121800 1088117870 13970 14010 14010 13970 15
574 20241209 121700 1087908240 13980 13980 13980 13980 12
575 20241209 121600 1087740480 14030 14030 14030 14030 0
576 20241209 121500 1087740480 14030 13990 14030 13990 318
577 20241209 121400 1083291580 14040 14040 14040 14040 25
578 20241209 121300 1082940580 14040 14040 14040 14040 22
579 20241209 121200 1082631700 14040 14030 14040 14030 12
580 20241209 121100 1082463330 14010 13940 14010 13940 3798
581 20241209 121000 1029273080 13960 13960 13960 13960 51
582 20241209 120900 1028561120 13980 13980 13980 13980 177
583 20241209 120800 1026086660 13980 13980 13980 13980 0
584 20241209 120700 1026086660 13980 13970 13980 13940 62
585 20241209 120600 1025222160 13980 13980 13980 13980 0
586 20241209 120500 1025222160 13980 13980 13980 13980 1
587 20241209 120400 1025208180 13930 13930 13930 13930 1
588 20241209 120300 1025194250 13910 13910 13910 13910 0
589 20241209 120200 1025194250 13910 13910 13910 13910 0
590 20241209 120100 1025194250 13910 13910 13910 13910 0
591 20241209 120000 1025194250 13910 13910 13910 13910 0
592 20241209 115900 1025194250 13910 13920 13920 13910 7
593 20241209 115800 1025096850 13930 13930 13930 13930 0
594 20241209 115700 1025096850 13930 13910 13930 13910 14
595 20241209 115600 1024901890 13900 13900 13900 13900 10
596 20241209 115500 1024762890 13900 13900 13900 13900 15
597 20241209 115400 1024554390 13900 13900 13900 13880 337
598 20241209 115300 1019870410 13900 13900 13900 13900 0
599 20241209 115200 1019870410 13900 13900 13900 13900 17
600 20241209 115100 1019634110 13900 13890 13900 13870 217
601 20241209 115000 1016621410 13890 13910 13910 13890 1053
602 20241209 114900 1001981290 13910 13920 13920 13910 157
603 20241209 114800 999797410 13910 13920 13920 13910 124
604 20241209 114700 998072240 13920 13920 13920 13920 0
605 20241209 114600 998072240 13920 13960 13960 13920 212
606 20241209 114500 995119070 13960 13960 13960 13960 26
607 20241209 114400 994756110 13960 13960 13960 13960 91
608 20241209 114300 993485750 13940 13930 13940 13930 2
609 20241209 114200 993457880 13910 13910 13910 13910 0
610 20241209 114100 993457880 13910 13910 13910 13910 0
611 20241209 114000 993457880 13910 13910 13910 13910 0
612 20241209 113900 993457880 13910 13910 13910 13910 34
613 20241209 113800 992984940 13910 13910 13910 13910 130
614 20241209 113700 991176640 13910 13910 13910 13910 274
615 20241209 113600 987365300 13910 13910 13910 13910 5
616 20241209 113500 987295750 13900 13900 13900 13900 24
617 20241209 113400 986962150 13900 13900 13900 13900 1
618 20241209 113300 986948250 13910 13910 13910 13900 1329
619 20241209 113200 968468920 13900 13890 13900 13890 46
620 20241209 113100 967829860 13930 13890 13930 13890 599
621 20241209 113000 959489790 13890 13880 13890 13880 96
622 20241209 112900 958156820 13880 13880 13880 13880 521
623 20241209 112800 950925340 13890 13910 13910 13880 1412
624 20241209 112700 931305340 13910 13930 13930 13910 524
625 20241209 112600 924016480 13930 13920 13930 13910 432
626 20241209 112500 918003760 13910 13910 13910 13910 10
627 20241209 112400 917864660 13910 13960 13960 13910 1046
628 20241209 112300 903283080 13970 13970 13970 13970 357
629 20241209 112200 898295790 13990 13990 13990 13990 20
630 20241209 112100 898015990 13990 13970 13990 13970 4
631 20241209 112000 897960070 13970 13970 13970 13970 395
632 20241209 111900 892441920 13980 13990 13990 13970 1351
633 20241209 111800 873547800 13990 13990 13990 13990 9
634 20241209 111700 873421890 13980 13990 13990 13980 418
635 20241209 111600 867577750 13980 13980 13980 13980 14
636 20241209 111500 867382030 13990 14030 14030 13990 9
637 20241209 111400 867255800 14030 14030 14030 14030 0
638 20241209 111300 867255800 14030 13990 14030 13990 90
639 20241209 111200 865995900 13990 14000 14000 13990 733
640 20241209 111100 855741100 14000 14000 14000 14000 627
641 20241209 111000 846963100 14000 14020 14020 14000 488
642 20241209 110900 840122340 14020 14020 14020 14020 0
643 20241209 110800 840122340 14020 14020 14020 14020 0
644 20241209 110700 840122340 14020 14030 14030 14020 153
645 20241209 110600 837976540 14050 14040 14050 14040 295
646 20241209 110500 833834050 14020 14020 14020 14020 50
647 20241209 110400 833133050 14020 14020 14020 14020 37
648 20241209 110300 832614310 14020 14020 14020 14020 168
649 20241209 110200 830258950 14020 14030 14030 14020 221
650 20241209 110100 827159330 14030 14040 14040 14030 1037
651 20241209 110000 812607470 14040 14040 14040 14040 80
652 20241209 105900 811484270 14050 14040 14050 14040 14
653 20241209 105800 811287700 14030 14030 14030 14030 0
654 20241209 105700 811287700 14030 14030 14030 14030 30
655 20241209 105600 810866800 14030 14080 14080 14030 52
656 20241209 105500 810136690 14080 14080 14080 14080 10
657 20241209 105400 809995890 14030 14030 14030 14030 27
658 20241209 105300 809617080 14030 14030 14030 14030 0
659 20241209 105200 809617080 14030 14030 14030 14030 0
660 20241209 105100 809617080 14030 14040 14040 14030 606
661 20241209 105000 801109050 14040 14040 14040 14040 46
662 20241209 104900 800463210 14040 14040 14040 14040 472
663 20241209 104800 793836330 14050 14060 14060 14050 8
664 20241209 104700 793723860 14080 14040 14080 14040 305
665 20241209 104600 789441460 14070 14040 14070 14040 29
666 20241209 104500 789033610 14090 14090 14090 14090 0
667 20241209 104400 789033610 14090 14090 14090 14090 0
668 20241209 104300 789033610 14090 14090 14090 14090 10
669 20241209 104200 788892710 14090 14090 14090 14090 0
670 20241209 104100 788892710 14090 14090 14090 14090 0
671 20241209 104000 788892710 14090 14090 14090 14090 212
672 20241209 103900 785905630 14030 14070 14070 14030 1160
673 20241209 103800 769629380 14040 14040 14040 14040 0
674 20241209 103700 769629380 14040 14040 14040 14040 0
675 20241209 103600 769629380 14040 14050 14050 14040 541
676 20241209 103500 762032090 14050 14050 14050 14050 0
677 20241209 103400 762032090 14050 14050 14110 14040 552
678 20241209 103300 754277540 14050 14050 14050 14050 0
679 20241209 103200 754277540 14050 14130 14140 14050 185
680 20241209 103100 751662230 14050 14080 14080 14050 403
681 20241209 103000 745996280 14080 14080 14080 14080 31
682 20241209 102900 745559800 14080 14080 14080 14080 0
683 20241209 102800 745559800 14080 14080 14080 14080 76
684 20241209 102700 744489720 14190 14190 14190 14190 5
685 20241209 102600 744418770 14190 14180 14190 14180 105
686 20241209 102500 742928870 14170 14140 14170 14140 218
687 20241209 102400 739843770 14140 14120 14140 14120 366
688 20241209 102300 734671870 14140 14070 14140 14040 664
689 20241209 102200 725335710 14050 14050 14050 14050 0
690 20241209 102100 725335710 14050 14050 14050 14050 0
691 20241209 102000 725335710 14050 14050 14050 14050 0
692 20241209 101900 725335710 14050 14050 14050 14050 27
693 20241209 101800 724956360 14130 14070 14130 14040 131
694 20241209 101700 723111550 14130 14110 14130 14110 18
695 20241209 101600 722857290 14110 14110 14110 14110 6
696 20241209 101500 722772630 14060 14060 14060 14030 1299
697 20241209 101400 704527430 14120 14120 14120 14100 439
698 20241209 101300 698328770 14130 14130 14130 14130 2
699 20241209 101200 698300510 14060 14060 14060 14060 82
700 20241209 101100 697147590 14180 14080 14180 14060 301
701 20241209 101000 692912670 14190 14190 14190 14190 0
702 20241209 100900 692912670 14190 14190 14190 14190 1
703 20241209 100800 692898480 14090 14090 14090 14090 168
704 20241209 100700 690531360 14090 14100 14100 14090 31
705 20241209 100600 690094520 14120 14120 14120 14100 106
706 20241209 100500 688599670 14100 14100 14100 14100 0
707 20241209 100400 688599670 14100 14100 14100 14100 0
708 20241209 100300 688599670 14100 14110 14110 14100 13
709 20241209 100200 688416250 14120 14130 14130 14120 37
710 20241209 100100 687893790 14140 14170 14170 14140 8
711 20241209 100000 687780480 14160 14130 14160 14110 40
712 20241209 095900 687216010 14110 14110 14110 14110 39
713 20241209 095800 686665720 14190 14110 14190 14110 263
714 20241209 095700 682953750 14110 14110 14110 14110 241
715 20241209 095600 679553240 14070 14070 14070 14070 5
716 20241209 095500 679482890 14070 14060 14070 14040 1372
717 20241209 095400 660206630 14060 14060 14070 14060 80
718 20241209 095300 659081810 14070 14130 14130 14070 232
719 20241209 095200 655810040 14130 14130 14130 14130 10
720 20241209 095100 655668740 14140 14220 14220 14140 50
721 20241209 095000 654960860 14220 14220 14220 14220 5
722 20241209 094900 654889760 14230 14240 14240 14230 92
723 20241209 094800 653580480 14150 14110 14150 14110 1107
724 20241209 094700 637925120 14110 14110 14120 14050 178
725 20241209 094600 635414730 14050 14070 14110 14040 1590
726 20241209 094500 613071570 14050 14050 14050 14050 0
727 20241209 094400 613071570 14050 14050 14050 14050 12
728 20241209 094300 612902970 14050 14050 14050 14050 32
729 20241209 094200 612453370 14040 14040 14040 14040 107
730 20241209 094100 610951090 14040 14050 14050 14040 50
731 20241209 094000 610248990 14100 14020 14100 14020 531
732 20241209 093900 602783080 14020 14020 14030 14020 92
733 20241209 093800 601493220 14020 14040 14040 14020 111
734 20241209 093700 599936980 14020 13960 14030 13960 875
735 20241209 093600 587670220 13970 14020 14020 13970 185
736 20241209 093500 585082820 14000 14000 14000 13960 380
737 20241209 093400 579763500 13960 14000 14000 13950 1042
738 20241209 093300 565215020 13950 13910 14010 13910 981
739 20241209 093200 551514200 13910 13900 13990 13890 765
740 20241209 093100 540865760 13920 13980 13980 13900 634
741 20241209 093000 532034730 13980 13990 14060 13980 286
742 20241209 092900 528033920 13990 13960 14010 13910 2094
743 20241209 092800 498808900 13910 13980 13980 13910 1693
744 20241209 092700 475179520 13990 14010 14010 13990 153
745 20241209 092600 473038450 14010 13990 14030 13970 1887
746 20241209 092500 446625010 14000 14040 14040 13990 5017
747 20241209 092400 376350780 14040 14040 14050 14040 307
748 20241209 092300 372040450 14070 14130 14130 14040 2888
749 20241209 092200 331408870 14130 14100 14130 14080 97
750 20241209 092100 330041180 14130 14130 14130 14130 7
751 20241209 092000 329942270 14080 14080 14080 14080 104
752 20241209 091900 328477950 14100 14180 14180 14090 1642
753 20241209 091800 305243090 14220 14220 14220 14190 498
754 20241209 091700 298169130 14220 14180 14220 14180 210
755 20241209 091600 295187020 14180 14180 14180 14180 5
756 20241209 091500 295116120 14180 14150 14180 14150 1194
757 20241209 091400 278209780 14150 14390 14390 14150 999
758 20241209 091300 264022420 14390 14390 14390 14390 11
759 20241209 091200 263864130 14270 14250 14300 14250 439
760 20241209 091100 257600560 14240 14230 14250 14230 431
761 20241209 091000 251463690 14230 14150 14230 14140 473
762 20241209 090900 244749280 14150 14260 14260 14120 736
763 20241209 090800 234324650 14100 14140 14140 14100 200
764 20241209 090700 231502820 14080 14070 14290 14070 1361
765 20241209 090600 212231200 13970 14000 14070 13960 1253
766 20241209 090500 194719060 14000 14120 14130 14000 1480
767 20241209 090400 173921880 14140 14300 14300 14130 2888
768 20241209 090300 132794860 14300 14350 14360 14290 1379
769 20241209 090200 113066080 14350 14440 14440 14350 938
770 20241209 090100 99548440 14450 14680 14680 14450 3280
771 20241209 090000 52050770 14510 14900 14900 14510 3314