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

592
007340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185000,1381529380,17290,17290,17290,17290,432
20241209,184900,1381529380,17290,17290,17290,17290,0
20241209,184800,1381529380,17290,17290,17290,17290,0
20241209,184700,1381529380,17290,17290,17290,17290,0
20241209,184600,1381529380,17290,17290,17290,17290,0
20241209,184500,1381529380,17290,17290,17290,17290,0
20241209,184400,1381529380,17290,17290,17290,17290,0
20241209,184300,1381529380,17290,17290,17290,17290,0
20241209,184200,1381529380,17290,17290,17290,17290,0
20241209,184100,1381529380,17290,17290,17290,17290,0
20241209,184000,1381529380,17290,17290,17290,17290,0
20241209,183900,1381529380,17290,17290,17290,17290,0
20241209,183800,1381529380,17290,17290,17290,17290,0
20241209,183700,1381529380,17290,17290,17290,17290,0
20241209,183600,1381529380,17290,17290,17290,17290,0
20241209,183500,1381529380,17290,17290,17290,17290,0
20241209,183400,1381529380,17290,17290,17290,17290,0
20241209,183300,1381529380,17290,17290,17290,17290,0
20241209,183200,1381529380,17290,17290,17290,17290,0
20241209,183100,1381529380,17290,17290,17290,17290,0
20241209,183000,1381529380,17290,17290,17290,17290,0
20241209,182900,1381529380,17290,17290,17290,17290,0
20241209,182800,1381529380,17290,17290,17290,17290,0
20241209,182700,1381529380,17290,17290,17290,17290,0
20241209,182600,1381529380,17290,17290,17290,17290,0
20241209,182500,1381529380,17290,17290,17290,17290,0
20241209,182400,1381529380,17290,17290,17290,17290,0
20241209,182300,1381529380,17290,17290,17290,17290,0
20241209,182200,1381529380,17290,17290,17290,17290,0
20241209,182100,1381529380,17290,17290,17290,17290,0
20241209,182000,1381529380,17290,17290,17290,17290,432
20241209,181900,1381529380,17290,17290,17290,17290,0
20241209,181800,1381529380,17290,17290,17290,17290,0
20241209,181700,1381529380,17290,17290,17290,17290,0
20241209,181600,1381529380,17290,17290,17290,17290,0
20241209,181500,1381529380,17290,17290,17290,17290,0
20241209,181400,1381529380,17290,17290,17290,17290,0
20241209,181300,1381529380,17290,17290,17290,17290,0
20241209,181200,1381529380,17290,17290,17290,17290,0
20241209,181100,1381529380,17290,17290,17290,17290,0
20241209,181000,1381529380,17290,17290,17290,17290,0
20241209,180900,1381529380,17290,17290,17290,17290,0
20241209,180800,1381529380,17290,17290,17290,17290,0
20241209,180700,1381529380,17290,17290,17290,17290,0
20241209,180600,1381529380,17290,17290,17290,17290,0
20241209,180500,1381529380,17290,17290,17290,17290,0
20241209,180400,1381529380,17290,17290,17290,17290,0
20241209,180300,1381529380,17290,17290,17290,17290,0
20241209,180200,1381529380,17290,17290,17290,17290,0
20241209,180100,1381529380,17290,17290,17290,17290,0
20241209,180000,1381529380,17290,17290,17290,17290,0
20241209,175900,1381529380,17290,17290,17290,17290,0
20241209,175800,1381529380,17290,17290,17290,17290,0
20241209,175700,1381529380,17290,17290,17290,17290,0
20241209,175600,1381529380,17290,17290,17290,17290,0
20241209,175500,1381529380,17290,17290,17290,17290,0
20241209,175400,1381529380,17290,17290,17290,17290,0
20241209,175300,1381529380,17290,17290,17290,17290,0
20241209,175200,1381529380,17290,17290,17290,17290,0
20241209,175100,1381529380,17290,17290,17290,17290,0
20241209,175000,1381529380,17290,17290,17290,17290,432
20241209,174900,1381529380,17290,17290,17290,17290,0
20241209,174800,1381529380,17290,17290,17290,17290,0
20241209,174700,1381529380,17290,17290,17290,17290,0
20241209,174600,1381529380,17290,17290,17290,17290,0
20241209,174500,1381529380,17290,17290,17290,17290,0
20241209,174400,1381529380,17290,17290,17290,17290,0
20241209,174300,1381529380,17290,17290,17290,17290,0
20241209,174200,1381529380,17290,17290,17290,17290,0
20241209,174100,1381529380,17290,17290,17290,17290,0
20241209,174000,1381529380,17290,17290,17290,17290,0
20241209,173900,1381529380,17290,17290,17290,17290,0
20241209,173800,1381529380,17290,17290,17290,17290,0
20241209,173700,1381529380,17290,17290,17290,17290,0
20241209,173600,1381529380,17290,17290,17290,17290,0
20241209,173500,1381529380,17290,17290,17290,17290,0
20241209,173400,1381529380,17290,17290,17290,17290,0
20241209,173300,1381529380,17290,17290,17290,17290,0
20241209,173200,1381529380,17290,17290,17290,17290,0
20241209,173100,1381529380,17290,17290,17290,17290,0
20241209,173000,1381529380,17290,17290,17290,17290,0
20241209,172900,1381529380,17290,17290,17290,17290,0
20241209,172800,1381529380,17290,17290,17290,17290,0
20241209,172700,1381529380,17290,17290,17290,17290,0
20241209,172600,1381529380,17290,17290,17290,17290,0
20241209,172500,1381529380,17290,17290,17290,17290,0
20241209,172400,1381529380,17290,17290,17290,17290,0
20241209,172300,1381529380,17290,17290,17290,17290,0
20241209,172200,1381529380,17290,17290,17290,17290,0
20241209,172100,1381529380,17290,17290,17290,17290,0
20241209,172000,1381529380,17290,17290,17290,17290,432
20241209,171900,1381529380,17290,17290,17290,17290,0
20241209,171800,1381529380,17290,17290,17290,17290,0
20241209,171700,1381529380,17290,17290,17290,17290,0
20241209,171600,1381529380,17290,17290,17290,17290,0
20241209,171500,1381529380,17290,17290,17290,17290,0
20241209,171400,1381529380,17290,17290,17290,17290,0
20241209,171300,1381529380,17290,17290,17290,17290,0
20241209,171200,1381529380,17290,17290,17290,17290,0
20241209,171100,1381529380,17290,17290,17290,17290,0
20241209,171000,1381529380,17290,17290,17290,17290,0
20241209,170900,1381529380,17290,17290,17290,17290,0
20241209,170800,1381529380,17290,17290,17290,17290,0
20241209,170700,1381529380,17290,17290,17290,17290,0
20241209,170600,1381529380,17290,17290,17290,17290,0
20241209,170500,1381529380,17290,17290,17290,17290,0
20241209,170400,1381529380,17290,17290,17290,17290,0
20241209,170300,1381529380,17290,17290,17290,17290,0
20241209,170200,1381529380,17290,17290,17290,17290,0
20241209,170100,1381529380,17290,17290,17290,17290,0
20241209,170000,1381529380,17290,17290,17290,17290,0
20241209,165900,1381529380,17290,17290,17290,17290,0
20241209,165800,1381529380,17290,17290,17290,17290,0
20241209,165700,1381529380,17290,17290,17290,17290,0
20241209,165600,1381529380,17290,17290,17290,17290,0
20241209,165500,1381529380,17290,17290,17290,17290,0
20241209,165400,1381529380,17290,17290,17290,17290,0
20241209,165300,1381529380,17290,17290,17290,17290,0
20241209,165200,1381529380,17290,17290,17290,17290,0
20241209,165100,1381529380,17290,17290,17290,17290,0
20241209,165000,1381529380,17290,17290,17290,17290,432
20241209,164900,1381529380,17290,17290,17290,17290,0
20241209,164800,1381529380,17290,17290,17290,17290,0
20241209,164700,1381529380,17290,17290,17290,17290,0
20241209,164600,1381529380,17290,17290,17290,17290,0
20241209,164500,1381529380,17290,17290,17290,17290,0
20241209,164400,1381529380,17290,17290,17290,17290,0
20241209,164300,1381529380,17290,17290,17290,17290,0
20241209,164200,1381529380,17290,17290,17290,17290,0
20241209,164100,1381529380,17290,17290,17290,17290,0
20241209,164000,1381529380,17290,17290,17290,17290,0
20241209,163900,1381529380,17290,17290,17290,17290,0
20241209,163800,1381529380,17290,17290,17290,17290,0
20241209,163700,1381529380,17290,17290,17290,17290,0
20241209,163600,1381529380,17290,17290,17290,17290,0
20241209,163500,1381529380,17290,17290,17290,17290,0
20241209,163400,1381529380,17290,17290,17290,17290,0
20241209,163300,1381529380,17290,17290,17290,17290,0
20241209,163200,1381529380,17290,17290,17290,17290,0
20241209,163100,1381529380,17290,17290,17290,17290,0
20241209,163000,1381529380,17290,17290,17290,17290,0
20241209,162900,1381529380,17290,17290,17290,17290,0
20241209,162800,1381529380,17290,17290,17290,17290,0
20241209,162700,1381529380,17290,17290,17290,17290,0
20241209,162600,1381529380,17290,17290,17290,17290,0
20241209,162500,1381529380,17290,17290,17290,17290,0
20241209,162400,1381529380,17290,17290,17290,17290,0
20241209,162300,1381529380,17290,17290,17290,17290,0
20241209,162200,1381529380,17290,17290,17290,17290,0
20241209,162100,1381529380,17290,17290,17290,17290,0
20241209,162000,1381529380,17290,17290,17290,17290,432
20241209,161900,1381529380,17290,17290,17290,17290,0
20241209,161800,1381529380,17290,17290,17290,17290,0
20241209,161700,1381529380,17290,17290,17290,17290,0
20241209,161600,1381529380,17290,17290,17290,17290,0
20241209,161500,1381529380,17290,17290,17290,17290,0
20241209,161400,1381529380,17290,17290,17290,17290,0
20241209,161300,1381529380,17290,17290,17290,17290,0
20241209,161200,1381529380,17290,17290,17290,17290,0
20241209,161100,1381529380,17290,17290,17290,17290,0
20241209,161000,1381529380,17290,17290,17290,17290,0
20241209,160900,1381529380,17290,17290,17290,17290,0
20241209,160800,1381529380,17290,17290,17290,17290,0
20241209,160700,1381529380,17290,17290,17290,17290,0
20241209,160600,1381529380,17290,17290,17290,17290,0
20241209,160500,1381529380,17290,17290,17290,17290,0
20241209,160400,1381529380,17290,17290,17290,17290,0
20241209,160300,1381529380,17290,17290,17290,17290,0
20241209,160200,1381529380,17290,17290,17290,17290,0
20241209,160100,1381529380,17290,17290,17290,17290,0
20241209,160000,1381529380,17290,17290,17290,17290,0
20241209,155900,1381529380,17290,17290,17290,17290,0
20241209,155800,1381529380,17290,17290,17290,17290,0
20241209,155700,1381529380,17290,17290,17290,17290,0
20241209,155600,1381529380,17290,17290,17290,17290,0
20241209,155500,1381529380,17290,17290,17290,17290,0
20241209,155400,1381529380,17290,17290,17290,17290,0
20241209,155300,1381529380,17290,17290,17290,17290,0
20241209,155200,1381529380,17290,17290,17290,17290,0
20241209,155100,1381529380,17290,17290,17290,17290,0
20241209,155000,1381529380,17290,17290,17290,17290,432
20241209,154900,1381529380,17290,17290,17290,17290,0
20241209,154800,1381529380,17290,17290,17290,17290,0
20241209,154700,1381529380,17290,17290,17290,17290,0
20241209,154600,1381529380,17290,17290,17290,17290,0
20241209,154500,1381529380,17290,17290,17290,17290,0
20241209,154400,1381529380,17290,17290,17290,17290,0
20241209,154300,1381529380,17290,17290,17290,17290,0
20241209,154200,1381529380,17290,17290,17290,17290,0
20241209,154100,1381529380,17290,17290,17290,17290,0
20241209,154000,1381529380,17290,17290,17290,17290,0
20241209,153900,1381529380,17290,17290,17290,17290,0
20241209,153800,1381529380,17290,17290,17290,17290,0
20241209,153700,1381529380,17290,17290,17290,17290,0
20241209,153600,1381529380,17290,17290,17290,17290,0
20241209,153500,1381529380,17290,17290,17290,17290,0
20241209,153400,1381529380,17290,17290,17290,17290,0
20241209,153300,1381529380,17290,17290,17290,17290,0
20241209,153200,1381529380,17290,17290,17290,17290,0
20241209,153100,1381529380,17290,17290,17290,17290,0
20241209,153000,1381529380,17290,17290,17290,17290,432
20241209,152900,1374060100,17320,17320,17320,17320,0
20241209,152800,1374060100,17320,17320,17320,17320,0
20241209,152700,1374060100,17320,17320,17320,17320,0
20241209,152600,1374060100,17320,17320,17320,17320,0
20241209,152500,1374060100,17320,17320,17320,17320,0
20241209,152400,1374060100,17320,17320,17320,17320,0
20241209,152300,1374060100,17320,17320,17320,17320,0
20241209,152200,1374060100,17320,17320,17320,17320,0
20241209,152100,1374060100,17320,17320,17320,17320,0
20241209,152000,1374060100,17320,17320,17320,17320,0
20241209,151900,1374060100,17320,17320,17320,17240,233
20241209,151800,1370027020,17320,17240,17320,17240,162
20241209,151700,1367233970,17230,17230,17240,17230,275
20241209,151600,1362494220,17240,17230,17240,17230,155
20241209,151500,1359822300,17230,17240,17240,17230,435
20241209,151400,1352324910,17240,17260,17260,17240,116
20241209,151300,1350324650,17240,17230,17250,17230,307
20241209,151200,1345029280,17230,17230,17230,17230,26
20241209,151100,1344581300,17240,17250,17250,17230,80
20241209,151000,1343201960,17240,17240,17250,17240,127
20241209,150900,1341012270,17250,17250,17250,17240,1800
20241209,150800,1309962390,17250,17250,17250,17240,70
20241209,150700,1308755260,17250,17250,17250,17240,163
20241209,150600,1305944400,17240,17270,17280,17240,934
20241209,150500,1289828260,17280,17300,17300,17270,197
20241209,150400,1286423570,17300,17310,17320,17290,119
20241209,150300,1284364480,17320,17300,17320,17290,122
20241209,150200,1282253470,17310,17280,17310,17280,81
20241209,150100,1280852610,17290,17300,17320,17280,75
20241209,150000,1279555600,17300,17300,17320,17270,313
20241209,145900,1274145600,17300,17300,17300,17280,243
20241209,145800,1269944720,17300,17280,17300,17270,205
20241209,145700,1266401930,17280,17280,17280,17270,114
20241209,145600,1264432550,17280,17270,17280,17270,126
20241209,145500,1262255630,17280,17280,17280,17270,240
20241209,145400,1258109610,17270,17280,17280,17270,105
20241209,145300,1256295740,17280,17270,17280,17260,93
20241209,145200,1254689250,17270,17260,17270,17250,206
20241209,145100,1251133160,17260,17260,17270,17250,110
20241209,145000,1249234330,17250,17270,17270,17250,238
20241209,144900,1245126650,17270,17260,17270,17240,327
20241209,144800,1239484480,17270,17270,17270,17260,202
20241209,144700,1235997040,17260,17270,17270,17260,112
20241209,144600,1234063150,17270,17260,17270,17250,419
20241209,144500,1226833720,17260,17280,17280,17260,680
20241209,144400,1215094060,17280,17260,17280,17260,106
20241209,144300,1213263230,17270,17270,17270,17260,135
20241209,144200,1210932390,17270,17260,17270,17260,150
20241209,144100,1208342920,17270,17270,17280,17270,259
20241209,144000,1203869450,17270,17270,17280,17260,174
20241209,143900,1200864520,17270,17280,17280,17260,126
20241209,143800,1198688140,17280,17280,17280,17270,251
20241209,143700,1194353060,17270,17280,17280,17270,78
20241209,143600,1193005830,17280,17280,17280,17260,167
20241209,143500,1190121150,17270,17260,17280,17260,55
20241209,143400,1189171100,17270,17260,17270,17260,23
20241209,143300,1188773960,17260,17280,17280,17250,120
20241209,143200,1186701770,17270,17250,17270,17250,48
20241209,143100,1185873550,17260,17260,17270,17250,129
20241209,143000,1183646810,17250,17260,17260,17250,120
20241209,142900,1181576470,17250,17270,17270,17250,148
20241209,142800,1179021660,17280,17250,17280,17250,202
20241209,142700,1175535320,17260,17290,17290,17250,984
20241209,142600,1158549590,17290,17290,17290,17280,69
20241209,142500,1157356690,17290,17280,17300,17270,184
20241209,142400,1154176100,17270,17270,17280,17270,23
20241209,142300,1153778880,17260,17270,17270,17260,157
20241209,142200,1151068370,17270,17270,17280,17260,50
20241209,142100,1150204830,17280,17260,17290,17260,116
20241209,142000,1148201010,17270,17270,17270,17260,67
20241209,141900,1147044040,17280,17270,17280,17250,56
20241209,141800,1146077250,17270,17270,17270,17260,60
20241209,141700,1145041270,17260,17270,17270,17250,133
20241209,141600,1142745220,17270,17270,17270,17260,43
20241209,141500,1142002930,17270,17270,17270,17250,83
20241209,141400,1140569970,17250,17270,17270,17250,86
20241209,141300,1139086120,17260,17250,17290,17240,487
20241209,141200,1130683560,17260,17270,17270,17250,913
20241209,141100,1114932020,17270,17310,17320,17270,1297
20241209,141000,1092523950,17310,17320,17320,17310,47
20241209,140900,1091710180,17320,17310,17320,17300,102
20241209,140800,1089944130,17310,17310,17310,17300,65
20241209,140700,1088819160,17320,17320,17320,17300,119
20241209,140600,1086758380,17310,17320,17320,17310,51
20241209,140500,1085875370,17310,17310,17310,17300,85
20241209,140400,1084404240,17310,17310,17320,17300,63
20241209,140300,1083314110,17320,17310,17320,17300,71
20241209,140200,1082084810,17300,17310,17310,17300,83
20241209,140100,1080648350,17310,17300,17320,17300,91
20241209,140000,1079073190,17300,17310,17310,17300,34
20241209,135900,1078484850,17300,17310,17310,17300,110
20241209,135800,1076581480,17300,17290,17310,17290,77
20241209,135700,1075248850,17300,17310,17310,17300,25
20241209,135600,1074816340,17300,17300,17320,17300,107
20241209,135500,1072964250,17290,17320,17320,17290,254
20241209,135400,1068569150,17320,17350,17350,17320,57
20241209,135300,1067581010,17320,17310,17320,17300,87
20241209,135200,1066075220,17300,17300,17310,17300,100
20241209,135100,1064345110,17310,17350,17350,17310,213
20241209,135000,1060656210,17320,17310,17330,17310,70
20241209,134900,1059443990,17300,17290,17300,17290,82
20241209,134800,1058026190,17290,17300,17300,17290,110
20241209,134700,1056123410,17290,17290,17300,17290,78
20241209,134600,1054774490,17290,17310,17310,17290,120
20241209,134500,1052698120,17310,17310,17310,17300,626
20241209,134400,1041867210,17310,17300,17310,17300,59
20241209,134300,1040846300,17300,17320,17350,17300,156
20241209,134200,1038143620,17320,17310,17330,17300,71
20241209,134100,1036914150,17300,17320,17350,17300,74
20241209,134000,1035632600,17320,17320,17320,17310,160
20241209,133900,1032862430,17320,17310,17320,17310,25
20241209,133800,1032429520,17300,17290,17300,17280,80
20241209,133700,1031046050,17280,17280,17290,17280,100
20241209,133600,1029317570,17290,17340,17340,17290,39
20241209,133500,1028643040,17320,17280,17350,17270,520
20241209,133400,1019656250,17280,17280,17280,17270,579
20241209,133300,1009651370,17270,17280,17280,17270,117
20241209,133200,1007630550,17270,17270,17280,17270,203
20241209,133100,1004124270,17270,17310,17320,17270,1276
20241209,133000,982061370,17310,17330,17330,17300,80
20241209,132900,980676140,17330,17340,17340,17320,86
20241209,132800,979186060,17340,17340,17350,17330,142
20241209,132700,976723880,17340,17360,17360,17340,98
20241209,132600,975023090,17360,17350,17360,17340,78
20241209,132500,973669470,17350,17340,17350,17340,22
20241209,132400,973287890,17340,17350,17350,17340,115
20241209,132300,971292940,17350,17350,17350,17340,107
20241209,132200,969436600,17360,17340,17360,17340,55
20241209,132100,968482640,17340,17350,17360,17330,92
20241209,132000,966887010,17350,17380,17380,17350,63
20241209,131900,965793070,17380,17370,17380,17360,91
20241209,131800,964212260,17370,17380,17380,17370,44
20241209,131700,963447930,17380,17370,17390,17370,71
20241209,131600,962213710,17370,17360,17370,17360,32
20241209,131500,961657910,17360,17360,17360,17350,78
20241209,131400,960304150,17370,17370,17370,17370,79
20241209,131300,958931920,17380,17370,17390,17370,60
20241209,131200,957888830,17370,17370,17380,17360,19
20241209,131100,957558780,17370,17360,17370,17350,111
20241209,131000,955631210,17350,17350,17350,17310,1193
20241209,130900,934964480,17360,17370,17370,17360,43
20241209,130800,934217880,17370,17350,17390,17350,305
20241209,130700,928923140,17350,17350,17360,17350,23
20241209,130600,928524040,17360,17360,17370,17360,36
20241209,130500,927898990,17360,17360,17370,17350,134
20241209,130400,925572770,17370,17370,17380,17370,102
20241209,130300,923800610,17370,17370,17370,17360,63
20241209,130200,922706420,17360,17370,17370,17360,45
20241209,130100,921924950,17380,17400,17400,17380,78
20241209,130000,920568410,17390,17370,17390,17370,46
20241209,125900,919769290,17370,17380,17380,17370,37
20241209,125800,919126500,17390,17380,17400,17380,62
20241209,125700,918048490,17370,17380,17380,17370,53
20241209,125600,917127360,17370,17390,17390,17370,98
20241209,125500,915424360,17390,17380,17400,17380,77
20241209,125400,914085280,17380,17390,17390,17380,39
20241209,125300,913407110,17390,17390,17390,17370,37
20241209,125200,912763900,17390,17380,17410,17380,125
20241209,125100,910589310,17390,17380,17390,17380,9
20241209,125000,910432840,17390,17390,17390,17380,44
20241209,124900,909667730,17390,17380,17400,17380,65
20241209,124800,908536970,17400,17380,17400,17380,141
20241209,124700,906084910,17380,17380,17390,17370,124
20241209,124600,903929740,17390,17400,17400,17390,74
20241209,124500,902642750,17400,17390,17400,17390,19
20241209,124400,902312180,17390,17390,17400,17390,91
20241209,124300,900729360,17390,17400,17400,17380,107
20241209,124200,898869140,17400,17380,17400,17380,9
20241209,124100,898712660,17380,17380,17380,17360,115
20241209,124000,896714700,17370,17380,17380,17370,129
20241209,123900,894473320,17380,17380,17390,17380,90
20241209,123800,892908860,17380,17390,17390,17380,69
20241209,123700,891709580,17400,17420,17420,17390,82
20241209,123600,890282170,17390,17380,17390,17380,68
20241209,123500,889099730,17380,17390,17390,17380,15
20241209,123400,888838970,17380,17390,17390,17380,99
20241209,123300,887118030,17390,17380,17390,17380,79
20241209,123200,885744460,17380,17380,17380,17370,58
20241209,123100,884736790,17390,17380,17400,17380,88
20241209,123000,883206100,17370,17370,17380,17370,38
20241209,122900,882545730,17370,17370,17380,17370,75
20241209,122800,881242320,17380,17390,17390,17370,199
20241209,122700,877782600,17390,17400,17400,17390,23
20241209,122600,877382420,17400,17400,17400,17390,53
20241209,122500,876460380,17400,17400,17400,17390,148
20241209,122400,873885850,17390,17390,17400,17390,66
20241209,122300,872737600,17390,17400,17400,17390,43
20241209,122200,871989410,17400,17390,17400,17390,63
20241209,122100,870893480,17390,17400,17400,17390,134
20241209,122000,868562610,17390,17400,17400,17390,71
20241209,121900,867327260,17390,17390,17400,17390,28
20241209,121800,866840140,17390,17400,17400,17390,103
20241209,121700,865048660,17400,17390,17400,17390,98
20241209,121600,863343510,17390,17390,17390,17380,83
20241209,121500,861900300,17390,17400,17400,17390,93
20241209,121400,860282640,17390,17390,17400,17390,56
20241209,121300,859308290,17380,17370,17380,17370,28
20241209,121200,858821700,17370,17370,17370,17370,87
20241209,121100,857310510,17360,17370,17370,17360,40
20241209,121000,856615840,17370,17350,17370,17350,1361
20241209,120900,832975860,17360,17360,17360,17350,125
20241209,120800,830806630,17350,17360,17360,17350,10
20241209,120700,830633070,17360,17350,17360,17350,95
20241209,120600,828984180,17350,17360,17360,17340,106
20241209,120500,827144720,17350,17360,17360,17350,30
20241209,120400,826624000,17350,17340,17350,17340,75
20241209,120300,825322810,17340,17350,17350,17340,37
20241209,120200,824681020,17340,17340,17350,17340,85
20241209,120100,823206350,17340,17340,17350,17340,50
20241209,120000,822339100,17330,17350,17350,17330,75
20241209,115900,821038740,17340,17350,17350,17340,91
20241209,115800,819460330,17350,17340,17350,17340,43
20241209,115700,818714620,17350,17340,17350,17330,83
20241209,115600,817275690,17340,17370,17370,17340,1898
20241209,115500,784326930,17370,17360,17370,17360,65
20241209,115400,783198150,17360,17360,17370,17360,86
20241209,115300,781704720,17360,17360,17360,17350,51
20241209,115200,780819370,17360,17370,17370,17360,54
20241209,115100,779881460,17370,17380,17380,17370,30
20241209,115000,779360110,17370,17370,17370,17330,1454
20241209,114900,754139670,17370,17360,17370,17360,23
20241209,114800,753740260,17370,17370,17380,17360,77
20241209,114700,752402740,17370,17370,17380,17360,73
20241209,114600,751134690,17380,17370,17380,17360,98
20241209,114500,749431920,17370,17360,17370,17360,41
20241209,114400,748719770,17360,17380,17380,17360,41
20241209,114300,748007350,17380,17380,17380,17370,111
20241209,114200,746078550,17370,17360,17370,17360,19
20241209,114100,745748550,17370,17380,17380,17360,175
20241209,114000,742708670,17370,17370,17380,17370,61
20241209,113900,741648760,17370,17380,17400,17370,70
20241209,113800,740431690,17390,17390,17390,17390,72
20241209,113700,739179610,17390,17440,17440,17390,254
20241209,113600,734758870,17440,17440,17440,17440,15
20241209,113500,734497270,17440,17430,17440,17430,186
20241209,113400,731255250,17440,17440,17440,17430,75
20241209,113300,729947310,17440,17440,17440,17430,42
20241209,113200,729214840,17440,17450,17450,17440,76
20241209,113100,727888830,17460,17480,17480,17460,439
20241209,113000,720219700,17480,17470,17480,17470,71
20241209,112900,718978660,17480,17480,17480,17480,47
20241209,112800,718157100,17470,17490,17490,17470,316
20241209,112700,712633320,17500,17500,17500,17500,104
20241209,112600,710813320,17490,17490,17500,17480,92
20241209,112500,709204410,17500,17510,17510,17500,47
20241209,112400,708381740,17520,17520,17520,17500,116
20241209,112300,706350850,17520,17520,17530,17520,100
20241209,112200,704598800,17530,17540,17540,17530,74
20241209,112100,703301330,17530,17520,17530,17520,51
20241209,112000,702407630,17510,17510,17520,17500,28
20241209,111900,701917340,17510,17510,17510,17510,82
20241209,111800,700481520,17510,17490,17510,17490,36
20241209,111700,699851290,17500,17500,17500,17490,66
20241209,111600,698696430,17490,17490,17500,17490,137
20241209,111500,696299620,17490,17490,17490,17490,8
20241209,111400,696159700,17490,17470,17490,17470,34
20241209,111300,695565490,17460,17460,17460,17460,93
20241209,111200,693941710,17470,17480,17480,17470,1085
20241209,111100,674976190,17480,17490,17500,17480,83
20241209,111000,673524410,17500,17510,17510,17490,74
20241209,110900,672229310,17510,17510,17520,17510,56
20241209,110800,671248630,17510,17520,17520,17510,58
20241209,110700,670232480,17510,17510,17510,17500,65
20241209,110600,669094510,17500,17500,17510,17500,101
20241209,110500,667326600,17510,17510,17510,17510,49
20241209,110400,666468610,17510,17490,17510,17490,37
20241209,110300,665821140,17500,17500,17510,17500,74
20241209,110200,664525870,17510,17510,17510,17510,64
20241209,110100,663405230,17510,17500,17510,17490,62
20241209,110000,662320200,17500,17470,17500,17470,118
20241209,105900,660256570,17460,17490,17490,17460,520
20241209,105800,651172690,17490,17500,17500,17490,48
20241209,105700,650332740,17510,17510,17520,17500,247
20241209,105600,646007560,17510,17490,17510,17490,36
20241209,105500,645377550,17500,17500,17500,17490,30
20241209,105400,644852600,17500,17490,17520,17490,711
20241209,105300,632415180,17490,17480,17490,17480,53
20241209,105200,631488230,17490,17530,17530,17480,690
20241209,105100,619418460,17510,17530,17530,17510,74
20241209,105000,618121800,17530,17520,17530,17520,40
20241209,104900,617420690,17520,17510,17520,17510,117
20241209,104800,615370970,17520,17520,17520,17510,29
20241209,104700,614862930,17520,17540,17540,17520,89
20241209,104600,613302740,17540,17530,17540,17530,54
20241209,104500,612355710,17510,17520,17540,17510,155
20241209,104400,609639830,17530,17480,17530,17480,1070
20241209,104300,590917480,17480,17470,17480,17470,56
20241209,104200,589938810,17470,17460,17470,17460,68
20241209,104100,588751090,17450,17450,17460,17440,145
20241209,104000,586220610,17440,17450,17450,17440,49
20241209,103900,585365900,17450,17440,17450,17430,42
20241209,103800,584633110,17440,17450,17450,17440,75
20241209,103700,583325100,17450,17390,17450,17390,263
20241209,103600,578745440,17380,17380,17380,17380,24
20241209,103500,578328320,17370,17370,17370,17370,1
20241209,103400,578310950,17370,17360,17370,17360,10
20241209,103300,578137270,17360,17360,17360,17360,188
20241209,103200,574873590,17370,17360,17370,17360,6
20241209,103100,574769390,17360,17380,17380,17360,146
20241209,103000,572232070,17360,17340,17380,17340,902
20241209,102900,556561060,17330,17340,17340,17330,265
20241209,102800,551967960,17340,17340,17340,17340,102
20241209,102700,550199280,17340,17330,17340,17330,7
20241209,102600,550077920,17330,17340,17340,17330,26
20241209,102500,549627330,17330,17340,17350,17330,605
20241209,102400,539137620,17340,17340,17340,17340,16
20241209,102300,538860180,17320,17350,17350,17320,358
20241209,102200,532655600,17350,17350,17350,17350,5
20241209,102100,532568850,17350,17350,17350,17350,40
20241209,102000,531874850,17350,17340,17360,17340,79
20241209,101900,530503600,17340,17320,17340,17320,183
20241209,101800,527334000,17320,17320,17320,17320,6
20241209,101700,527230080,17320,17320,17320,17320,12
20241209,101600,527022240,17320,17380,17380,17320,660
20241209,101500,515581670,17380,17380,17380,17380,2
20241209,101400,515546910,17380,17370,17380,17370,55
20241209,101300,514591210,17380,17380,17380,17380,4
20241209,101200,514521690,17350,17350,17350,17350,1837
20241209,101100,482649740,17350,17380,17380,17340,1163
20241209,101000,462471170,17380,17380,17390,17380,219
20241209,100900,458664940,17390,17400,17400,17390,141
20241209,100800,456212940,17400,17400,17440,17400,560
20241209,100700,446468590,17400,17390,17400,17390,66
20241209,100600,445320840,17400,17400,17410,17400,163
20241209,100500,442484540,17390,17410,17410,17390,114
20241209,100400,440501550,17420,17440,17440,17420,547
20241209,100300,430968780,17440,17440,17440,17440,12
20241209,100200,430759500,17440,17440,17440,17440,7
20241209,100100,430637420,17430,17440,17440,17430,68
20241209,100000,429451600,17440,17440,17440,17440,2
20241209,095900,429416720,17440,17440,17440,17440,16
20241209,095800,429137680,17440,17390,17440,17390,1060
20241209,095700,410693570,17390,17330,17390,17330,957
20241209,095600,394097480,17330,17330,17330,17330,9
20241209,095500,393941510,17330,17330,17360,17330,956
20241209,095400,377364490,17330,17350,17350,17330,276
20241209,095300,372578310,17360,17370,17380,17360,161
20241209,095200,369782770,17380,17390,17390,17370,645
20241209,095100,358574080,17390,17390,17390,17390,323
20241209,095000,352957110,17390,17380,17390,17380,69
20241209,094900,351757700,17390,17390,17390,17390,15
20241209,094800,351496850,17390,17400,17400,17380,142
20241209,094700,349028150,17390,17400,17400,17390,66
20241209,094600,347880000,17390,17390,17390,17390,7
20241209,094500,347758270,17400,17380,17400,17380,126
20241209,094400,345568170,17380,17380,17380,17370,92
20241209,094300,343969970,17380,17390,17390,17380,183
20241209,094200,340788570,17390,17400,17400,17390,311
20241209,094100,335380190,17400,17400,17400,17400,34
20241209,094000,334788590,17400,17380,17400,17380,53
20241209,093900,333867310,17380,17380,17380,17350,64
20241209,093800,332756160,17350,17380,17380,17350,63
20241209,093700,331662720,17350,17380,17380,17350,475
20241209,093600,323418730,17380,17390,17390,17370,93
20241209,093500,321801780,17380,17390,17400,17380,188
20241209,093400,318532790,17390,17340,17390,17340,362
20241209,093300,312243540,17340,17330,17340,17330,555
20241209,093200,302620830,17310,17270,17310,17270,1949
20241209,093100,268919430,17280,17280,17290,17280,208
20241209,093000,265325180,17280,17290,17290,17260,34
20241209,092900,264737950,17270,17300,17300,17270,216
20241209,092800,261005840,17280,17260,17280,17200,1031
20241209,092700,243255680,17240,17280,17280,17240,1229
20241209,092600,222047970,17280,17300,17300,17280,227
20241209,092500,218124100,17310,17370,17370,17300,3225
20241209,092400,162288490,17370,17380,17380,17350,489
20241209,092300,153800330,17380,17380,17380,17380,301
20241209,092200,148568950,17360,17380,17380,17360,254
20241209,092100,144158330,17380,17390,17390,17370,287
20241209,092000,139171200,17390,17380,17390,17380,416
20241209,091900,131939030,17360,17390,17400,17360,794
20241209,091800,118131030,17380,17450,17450,17380,394
20241209,091700,111274320,17400,17420,17450,17390,2215
20241209,091600,72724990,17420,17410,17420,17410,28
20241209,091500,72237430,17410,17450,17450,17410,433
20241209,091400,64687950,17450,17500,17500,17450,736
20241209,091300,51820040,17500,17500,17500,17500,56
20241209,091200,50840040,17500,17500,17500,17470,62
20241209,091100,49756110,17470,17470,17470,17450,141
20241209,091000,47294360,17460,17520,17520,17460,274
20241209,090900,42504160,17530,17530,17530,17480,210
20241209,090800,38832570,17530,17540,17550,17510,506
20241209,090700,29969250,17530,17550,17550,17530,62
20241209,090600,28882240,17560,17500,17580,17500,205
20241209,090500,25290990,17500,17510,17510,17480,235
20241209,090400,21179050,17510,17520,17560,17490,119
20241209,090300,19096240,17510,17590,17590,17510,47
20241209,090200,18270150,17450,17590,17600,17450,315
20241209,090100,12756700,17600,17610,17610,17600,17
20241209,090000,12457360,17610,17750,17750,17500,704
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185000 1381529380 17290 17290 17290 17290 432
3 20241209 184900 1381529380 17290 17290 17290 17290 0
4 20241209 184800 1381529380 17290 17290 17290 17290 0
5 20241209 184700 1381529380 17290 17290 17290 17290 0
6 20241209 184600 1381529380 17290 17290 17290 17290 0
7 20241209 184500 1381529380 17290 17290 17290 17290 0
8 20241209 184400 1381529380 17290 17290 17290 17290 0
9 20241209 184300 1381529380 17290 17290 17290 17290 0
10 20241209 184200 1381529380 17290 17290 17290 17290 0
11 20241209 184100 1381529380 17290 17290 17290 17290 0
12 20241209 184000 1381529380 17290 17290 17290 17290 0
13 20241209 183900 1381529380 17290 17290 17290 17290 0
14 20241209 183800 1381529380 17290 17290 17290 17290 0
15 20241209 183700 1381529380 17290 17290 17290 17290 0
16 20241209 183600 1381529380 17290 17290 17290 17290 0
17 20241209 183500 1381529380 17290 17290 17290 17290 0
18 20241209 183400 1381529380 17290 17290 17290 17290 0
19 20241209 183300 1381529380 17290 17290 17290 17290 0
20 20241209 183200 1381529380 17290 17290 17290 17290 0
21 20241209 183100 1381529380 17290 17290 17290 17290 0
22 20241209 183000 1381529380 17290 17290 17290 17290 0
23 20241209 182900 1381529380 17290 17290 17290 17290 0
24 20241209 182800 1381529380 17290 17290 17290 17290 0
25 20241209 182700 1381529380 17290 17290 17290 17290 0
26 20241209 182600 1381529380 17290 17290 17290 17290 0
27 20241209 182500 1381529380 17290 17290 17290 17290 0
28 20241209 182400 1381529380 17290 17290 17290 17290 0
29 20241209 182300 1381529380 17290 17290 17290 17290 0
30 20241209 182200 1381529380 17290 17290 17290 17290 0
31 20241209 182100 1381529380 17290 17290 17290 17290 0
32 20241209 182000 1381529380 17290 17290 17290 17290 432
33 20241209 181900 1381529380 17290 17290 17290 17290 0
34 20241209 181800 1381529380 17290 17290 17290 17290 0
35 20241209 181700 1381529380 17290 17290 17290 17290 0
36 20241209 181600 1381529380 17290 17290 17290 17290 0
37 20241209 181500 1381529380 17290 17290 17290 17290 0
38 20241209 181400 1381529380 17290 17290 17290 17290 0
39 20241209 181300 1381529380 17290 17290 17290 17290 0
40 20241209 181200 1381529380 17290 17290 17290 17290 0
41 20241209 181100 1381529380 17290 17290 17290 17290 0
42 20241209 181000 1381529380 17290 17290 17290 17290 0
43 20241209 180900 1381529380 17290 17290 17290 17290 0
44 20241209 180800 1381529380 17290 17290 17290 17290 0
45 20241209 180700 1381529380 17290 17290 17290 17290 0
46 20241209 180600 1381529380 17290 17290 17290 17290 0
47 20241209 180500 1381529380 17290 17290 17290 17290 0
48 20241209 180400 1381529380 17290 17290 17290 17290 0
49 20241209 180300 1381529380 17290 17290 17290 17290 0
50 20241209 180200 1381529380 17290 17290 17290 17290 0
51 20241209 180100 1381529380 17290 17290 17290 17290 0
52 20241209 180000 1381529380 17290 17290 17290 17290 0
53 20241209 175900 1381529380 17290 17290 17290 17290 0
54 20241209 175800 1381529380 17290 17290 17290 17290 0
55 20241209 175700 1381529380 17290 17290 17290 17290 0
56 20241209 175600 1381529380 17290 17290 17290 17290 0
57 20241209 175500 1381529380 17290 17290 17290 17290 0
58 20241209 175400 1381529380 17290 17290 17290 17290 0
59 20241209 175300 1381529380 17290 17290 17290 17290 0
60 20241209 175200 1381529380 17290 17290 17290 17290 0
61 20241209 175100 1381529380 17290 17290 17290 17290 0
62 20241209 175000 1381529380 17290 17290 17290 17290 432
63 20241209 174900 1381529380 17290 17290 17290 17290 0
64 20241209 174800 1381529380 17290 17290 17290 17290 0
65 20241209 174700 1381529380 17290 17290 17290 17290 0
66 20241209 174600 1381529380 17290 17290 17290 17290 0
67 20241209 174500 1381529380 17290 17290 17290 17290 0
68 20241209 174400 1381529380 17290 17290 17290 17290 0
69 20241209 174300 1381529380 17290 17290 17290 17290 0
70 20241209 174200 1381529380 17290 17290 17290 17290 0
71 20241209 174100 1381529380 17290 17290 17290 17290 0
72 20241209 174000 1381529380 17290 17290 17290 17290 0
73 20241209 173900 1381529380 17290 17290 17290 17290 0
74 20241209 173800 1381529380 17290 17290 17290 17290 0
75 20241209 173700 1381529380 17290 17290 17290 17290 0
76 20241209 173600 1381529380 17290 17290 17290 17290 0
77 20241209 173500 1381529380 17290 17290 17290 17290 0
78 20241209 173400 1381529380 17290 17290 17290 17290 0
79 20241209 173300 1381529380 17290 17290 17290 17290 0
80 20241209 173200 1381529380 17290 17290 17290 17290 0
81 20241209 173100 1381529380 17290 17290 17290 17290 0
82 20241209 173000 1381529380 17290 17290 17290 17290 0
83 20241209 172900 1381529380 17290 17290 17290 17290 0
84 20241209 172800 1381529380 17290 17290 17290 17290 0
85 20241209 172700 1381529380 17290 17290 17290 17290 0
86 20241209 172600 1381529380 17290 17290 17290 17290 0
87 20241209 172500 1381529380 17290 17290 17290 17290 0
88 20241209 172400 1381529380 17290 17290 17290 17290 0
89 20241209 172300 1381529380 17290 17290 17290 17290 0
90 20241209 172200 1381529380 17290 17290 17290 17290 0
91 20241209 172100 1381529380 17290 17290 17290 17290 0
92 20241209 172000 1381529380 17290 17290 17290 17290 432
93 20241209 171900 1381529380 17290 17290 17290 17290 0
94 20241209 171800 1381529380 17290 17290 17290 17290 0
95 20241209 171700 1381529380 17290 17290 17290 17290 0
96 20241209 171600 1381529380 17290 17290 17290 17290 0
97 20241209 171500 1381529380 17290 17290 17290 17290 0
98 20241209 171400 1381529380 17290 17290 17290 17290 0
99 20241209 171300 1381529380 17290 17290 17290 17290 0
100 20241209 171200 1381529380 17290 17290 17290 17290 0
101 20241209 171100 1381529380 17290 17290 17290 17290 0
102 20241209 171000 1381529380 17290 17290 17290 17290 0
103 20241209 170900 1381529380 17290 17290 17290 17290 0
104 20241209 170800 1381529380 17290 17290 17290 17290 0
105 20241209 170700 1381529380 17290 17290 17290 17290 0
106 20241209 170600 1381529380 17290 17290 17290 17290 0
107 20241209 170500 1381529380 17290 17290 17290 17290 0
108 20241209 170400 1381529380 17290 17290 17290 17290 0
109 20241209 170300 1381529380 17290 17290 17290 17290 0
110 20241209 170200 1381529380 17290 17290 17290 17290 0
111 20241209 170100 1381529380 17290 17290 17290 17290 0
112 20241209 170000 1381529380 17290 17290 17290 17290 0
113 20241209 165900 1381529380 17290 17290 17290 17290 0
114 20241209 165800 1381529380 17290 17290 17290 17290 0
115 20241209 165700 1381529380 17290 17290 17290 17290 0
116 20241209 165600 1381529380 17290 17290 17290 17290 0
117 20241209 165500 1381529380 17290 17290 17290 17290 0
118 20241209 165400 1381529380 17290 17290 17290 17290 0
119 20241209 165300 1381529380 17290 17290 17290 17290 0
120 20241209 165200 1381529380 17290 17290 17290 17290 0
121 20241209 165100 1381529380 17290 17290 17290 17290 0
122 20241209 165000 1381529380 17290 17290 17290 17290 432
123 20241209 164900 1381529380 17290 17290 17290 17290 0
124 20241209 164800 1381529380 17290 17290 17290 17290 0
125 20241209 164700 1381529380 17290 17290 17290 17290 0
126 20241209 164600 1381529380 17290 17290 17290 17290 0
127 20241209 164500 1381529380 17290 17290 17290 17290 0
128 20241209 164400 1381529380 17290 17290 17290 17290 0
129 20241209 164300 1381529380 17290 17290 17290 17290 0
130 20241209 164200 1381529380 17290 17290 17290 17290 0
131 20241209 164100 1381529380 17290 17290 17290 17290 0
132 20241209 164000 1381529380 17290 17290 17290 17290 0
133 20241209 163900 1381529380 17290 17290 17290 17290 0
134 20241209 163800 1381529380 17290 17290 17290 17290 0
135 20241209 163700 1381529380 17290 17290 17290 17290 0
136 20241209 163600 1381529380 17290 17290 17290 17290 0
137 20241209 163500 1381529380 17290 17290 17290 17290 0
138 20241209 163400 1381529380 17290 17290 17290 17290 0
139 20241209 163300 1381529380 17290 17290 17290 17290 0
140 20241209 163200 1381529380 17290 17290 17290 17290 0
141 20241209 163100 1381529380 17290 17290 17290 17290 0
142 20241209 163000 1381529380 17290 17290 17290 17290 0
143 20241209 162900 1381529380 17290 17290 17290 17290 0
144 20241209 162800 1381529380 17290 17290 17290 17290 0
145 20241209 162700 1381529380 17290 17290 17290 17290 0
146 20241209 162600 1381529380 17290 17290 17290 17290 0
147 20241209 162500 1381529380 17290 17290 17290 17290 0
148 20241209 162400 1381529380 17290 17290 17290 17290 0
149 20241209 162300 1381529380 17290 17290 17290 17290 0
150 20241209 162200 1381529380 17290 17290 17290 17290 0
151 20241209 162100 1381529380 17290 17290 17290 17290 0
152 20241209 162000 1381529380 17290 17290 17290 17290 432
153 20241209 161900 1381529380 17290 17290 17290 17290 0
154 20241209 161800 1381529380 17290 17290 17290 17290 0
155 20241209 161700 1381529380 17290 17290 17290 17290 0
156 20241209 161600 1381529380 17290 17290 17290 17290 0
157 20241209 161500 1381529380 17290 17290 17290 17290 0
158 20241209 161400 1381529380 17290 17290 17290 17290 0
159 20241209 161300 1381529380 17290 17290 17290 17290 0
160 20241209 161200 1381529380 17290 17290 17290 17290 0
161 20241209 161100 1381529380 17290 17290 17290 17290 0
162 20241209 161000 1381529380 17290 17290 17290 17290 0
163 20241209 160900 1381529380 17290 17290 17290 17290 0
164 20241209 160800 1381529380 17290 17290 17290 17290 0
165 20241209 160700 1381529380 17290 17290 17290 17290 0
166 20241209 160600 1381529380 17290 17290 17290 17290 0
167 20241209 160500 1381529380 17290 17290 17290 17290 0
168 20241209 160400 1381529380 17290 17290 17290 17290 0
169 20241209 160300 1381529380 17290 17290 17290 17290 0
170 20241209 160200 1381529380 17290 17290 17290 17290 0
171 20241209 160100 1381529380 17290 17290 17290 17290 0
172 20241209 160000 1381529380 17290 17290 17290 17290 0
173 20241209 155900 1381529380 17290 17290 17290 17290 0
174 20241209 155800 1381529380 17290 17290 17290 17290 0
175 20241209 155700 1381529380 17290 17290 17290 17290 0
176 20241209 155600 1381529380 17290 17290 17290 17290 0
177 20241209 155500 1381529380 17290 17290 17290 17290 0
178 20241209 155400 1381529380 17290 17290 17290 17290 0
179 20241209 155300 1381529380 17290 17290 17290 17290 0
180 20241209 155200 1381529380 17290 17290 17290 17290 0
181 20241209 155100 1381529380 17290 17290 17290 17290 0
182 20241209 155000 1381529380 17290 17290 17290 17290 432
183 20241209 154900 1381529380 17290 17290 17290 17290 0
184 20241209 154800 1381529380 17290 17290 17290 17290 0
185 20241209 154700 1381529380 17290 17290 17290 17290 0
186 20241209 154600 1381529380 17290 17290 17290 17290 0
187 20241209 154500 1381529380 17290 17290 17290 17290 0
188 20241209 154400 1381529380 17290 17290 17290 17290 0
189 20241209 154300 1381529380 17290 17290 17290 17290 0
190 20241209 154200 1381529380 17290 17290 17290 17290 0
191 20241209 154100 1381529380 17290 17290 17290 17290 0
192 20241209 154000 1381529380 17290 17290 17290 17290 0
193 20241209 153900 1381529380 17290 17290 17290 17290 0
194 20241209 153800 1381529380 17290 17290 17290 17290 0
195 20241209 153700 1381529380 17290 17290 17290 17290 0
196 20241209 153600 1381529380 17290 17290 17290 17290 0
197 20241209 153500 1381529380 17290 17290 17290 17290 0
198 20241209 153400 1381529380 17290 17290 17290 17290 0
199 20241209 153300 1381529380 17290 17290 17290 17290 0
200 20241209 153200 1381529380 17290 17290 17290 17290 0
201 20241209 153100 1381529380 17290 17290 17290 17290 0
202 20241209 153000 1381529380 17290 17290 17290 17290 432
203 20241209 152900 1374060100 17320 17320 17320 17320 0
204 20241209 152800 1374060100 17320 17320 17320 17320 0
205 20241209 152700 1374060100 17320 17320 17320 17320 0
206 20241209 152600 1374060100 17320 17320 17320 17320 0
207 20241209 152500 1374060100 17320 17320 17320 17320 0
208 20241209 152400 1374060100 17320 17320 17320 17320 0
209 20241209 152300 1374060100 17320 17320 17320 17320 0
210 20241209 152200 1374060100 17320 17320 17320 17320 0
211 20241209 152100 1374060100 17320 17320 17320 17320 0
212 20241209 152000 1374060100 17320 17320 17320 17320 0
213 20241209 151900 1374060100 17320 17320 17320 17240 233
214 20241209 151800 1370027020 17320 17240 17320 17240 162
215 20241209 151700 1367233970 17230 17230 17240 17230 275
216 20241209 151600 1362494220 17240 17230 17240 17230 155
217 20241209 151500 1359822300 17230 17240 17240 17230 435
218 20241209 151400 1352324910 17240 17260 17260 17240 116
219 20241209 151300 1350324650 17240 17230 17250 17230 307
220 20241209 151200 1345029280 17230 17230 17230 17230 26
221 20241209 151100 1344581300 17240 17250 17250 17230 80
222 20241209 151000 1343201960 17240 17240 17250 17240 127
223 20241209 150900 1341012270 17250 17250 17250 17240 1800
224 20241209 150800 1309962390 17250 17250 17250 17240 70
225 20241209 150700 1308755260 17250 17250 17250 17240 163
226 20241209 150600 1305944400 17240 17270 17280 17240 934
227 20241209 150500 1289828260 17280 17300 17300 17270 197
228 20241209 150400 1286423570 17300 17310 17320 17290 119
229 20241209 150300 1284364480 17320 17300 17320 17290 122
230 20241209 150200 1282253470 17310 17280 17310 17280 81
231 20241209 150100 1280852610 17290 17300 17320 17280 75
232 20241209 150000 1279555600 17300 17300 17320 17270 313
233 20241209 145900 1274145600 17300 17300 17300 17280 243
234 20241209 145800 1269944720 17300 17280 17300 17270 205
235 20241209 145700 1266401930 17280 17280 17280 17270 114
236 20241209 145600 1264432550 17280 17270 17280 17270 126
237 20241209 145500 1262255630 17280 17280 17280 17270 240
238 20241209 145400 1258109610 17270 17280 17280 17270 105
239 20241209 145300 1256295740 17280 17270 17280 17260 93
240 20241209 145200 1254689250 17270 17260 17270 17250 206
241 20241209 145100 1251133160 17260 17260 17270 17250 110
242 20241209 145000 1249234330 17250 17270 17270 17250 238
243 20241209 144900 1245126650 17270 17260 17270 17240 327
244 20241209 144800 1239484480 17270 17270 17270 17260 202
245 20241209 144700 1235997040 17260 17270 17270 17260 112
246 20241209 144600 1234063150 17270 17260 17270 17250 419
247 20241209 144500 1226833720 17260 17280 17280 17260 680
248 20241209 144400 1215094060 17280 17260 17280 17260 106
249 20241209 144300 1213263230 17270 17270 17270 17260 135
250 20241209 144200 1210932390 17270 17260 17270 17260 150
251 20241209 144100 1208342920 17270 17270 17280 17270 259
252 20241209 144000 1203869450 17270 17270 17280 17260 174
253 20241209 143900 1200864520 17270 17280 17280 17260 126
254 20241209 143800 1198688140 17280 17280 17280 17270 251
255 20241209 143700 1194353060 17270 17280 17280 17270 78
256 20241209 143600 1193005830 17280 17280 17280 17260 167
257 20241209 143500 1190121150 17270 17260 17280 17260 55
258 20241209 143400 1189171100 17270 17260 17270 17260 23
259 20241209 143300 1188773960 17260 17280 17280 17250 120
260 20241209 143200 1186701770 17270 17250 17270 17250 48
261 20241209 143100 1185873550 17260 17260 17270 17250 129
262 20241209 143000 1183646810 17250 17260 17260 17250 120
263 20241209 142900 1181576470 17250 17270 17270 17250 148
264 20241209 142800 1179021660 17280 17250 17280 17250 202
265 20241209 142700 1175535320 17260 17290 17290 17250 984
266 20241209 142600 1158549590 17290 17290 17290 17280 69
267 20241209 142500 1157356690 17290 17280 17300 17270 184
268 20241209 142400 1154176100 17270 17270 17280 17270 23
269 20241209 142300 1153778880 17260 17270 17270 17260 157
270 20241209 142200 1151068370 17270 17270 17280 17260 50
271 20241209 142100 1150204830 17280 17260 17290 17260 116
272 20241209 142000 1148201010 17270 17270 17270 17260 67
273 20241209 141900 1147044040 17280 17270 17280 17250 56
274 20241209 141800 1146077250 17270 17270 17270 17260 60
275 20241209 141700 1145041270 17260 17270 17270 17250 133
276 20241209 141600 1142745220 17270 17270 17270 17260 43
277 20241209 141500 1142002930 17270 17270 17270 17250 83
278 20241209 141400 1140569970 17250 17270 17270 17250 86
279 20241209 141300 1139086120 17260 17250 17290 17240 487
280 20241209 141200 1130683560 17260 17270 17270 17250 913
281 20241209 141100 1114932020 17270 17310 17320 17270 1297
282 20241209 141000 1092523950 17310 17320 17320 17310 47
283 20241209 140900 1091710180 17320 17310 17320 17300 102
284 20241209 140800 1089944130 17310 17310 17310 17300 65
285 20241209 140700 1088819160 17320 17320 17320 17300 119
286 20241209 140600 1086758380 17310 17320 17320 17310 51
287 20241209 140500 1085875370 17310 17310 17310 17300 85
288 20241209 140400 1084404240 17310 17310 17320 17300 63
289 20241209 140300 1083314110 17320 17310 17320 17300 71
290 20241209 140200 1082084810 17300 17310 17310 17300 83
291 20241209 140100 1080648350 17310 17300 17320 17300 91
292 20241209 140000 1079073190 17300 17310 17310 17300 34
293 20241209 135900 1078484850 17300 17310 17310 17300 110
294 20241209 135800 1076581480 17300 17290 17310 17290 77
295 20241209 135700 1075248850 17300 17310 17310 17300 25
296 20241209 135600 1074816340 17300 17300 17320 17300 107
297 20241209 135500 1072964250 17290 17320 17320 17290 254
298 20241209 135400 1068569150 17320 17350 17350 17320 57
299 20241209 135300 1067581010 17320 17310 17320 17300 87
300 20241209 135200 1066075220 17300 17300 17310 17300 100
301 20241209 135100 1064345110 17310 17350 17350 17310 213
302 20241209 135000 1060656210 17320 17310 17330 17310 70
303 20241209 134900 1059443990 17300 17290 17300 17290 82
304 20241209 134800 1058026190 17290 17300 17300 17290 110
305 20241209 134700 1056123410 17290 17290 17300 17290 78
306 20241209 134600 1054774490 17290 17310 17310 17290 120
307 20241209 134500 1052698120 17310 17310 17310 17300 626
308 20241209 134400 1041867210 17310 17300 17310 17300 59
309 20241209 134300 1040846300 17300 17320 17350 17300 156
310 20241209 134200 1038143620 17320 17310 17330 17300 71
311 20241209 134100 1036914150 17300 17320 17350 17300 74
312 20241209 134000 1035632600 17320 17320 17320 17310 160
313 20241209 133900 1032862430 17320 17310 17320 17310 25
314 20241209 133800 1032429520 17300 17290 17300 17280 80
315 20241209 133700 1031046050 17280 17280 17290 17280 100
316 20241209 133600 1029317570 17290 17340 17340 17290 39
317 20241209 133500 1028643040 17320 17280 17350 17270 520
318 20241209 133400 1019656250 17280 17280 17280 17270 579
319 20241209 133300 1009651370 17270 17280 17280 17270 117
320 20241209 133200 1007630550 17270 17270 17280 17270 203
321 20241209 133100 1004124270 17270 17310 17320 17270 1276
322 20241209 133000 982061370 17310 17330 17330 17300 80
323 20241209 132900 980676140 17330 17340 17340 17320 86
324 20241209 132800 979186060 17340 17340 17350 17330 142
325 20241209 132700 976723880 17340 17360 17360 17340 98
326 20241209 132600 975023090 17360 17350 17360 17340 78
327 20241209 132500 973669470 17350 17340 17350 17340 22
328 20241209 132400 973287890 17340 17350 17350 17340 115
329 20241209 132300 971292940 17350 17350 17350 17340 107
330 20241209 132200 969436600 17360 17340 17360 17340 55
331 20241209 132100 968482640 17340 17350 17360 17330 92
332 20241209 132000 966887010 17350 17380 17380 17350 63
333 20241209 131900 965793070 17380 17370 17380 17360 91
334 20241209 131800 964212260 17370 17380 17380 17370 44
335 20241209 131700 963447930 17380 17370 17390 17370 71
336 20241209 131600 962213710 17370 17360 17370 17360 32
337 20241209 131500 961657910 17360 17360 17360 17350 78
338 20241209 131400 960304150 17370 17370 17370 17370 79
339 20241209 131300 958931920 17380 17370 17390 17370 60
340 20241209 131200 957888830 17370 17370 17380 17360 19
341 20241209 131100 957558780 17370 17360 17370 17350 111
342 20241209 131000 955631210 17350 17350 17350 17310 1193
343 20241209 130900 934964480 17360 17370 17370 17360 43
344 20241209 130800 934217880 17370 17350 17390 17350 305
345 20241209 130700 928923140 17350 17350 17360 17350 23
346 20241209 130600 928524040 17360 17360 17370 17360 36
347 20241209 130500 927898990 17360 17360 17370 17350 134
348 20241209 130400 925572770 17370 17370 17380 17370 102
349 20241209 130300 923800610 17370 17370 17370 17360 63
350 20241209 130200 922706420 17360 17370 17370 17360 45
351 20241209 130100 921924950 17380 17400 17400 17380 78
352 20241209 130000 920568410 17390 17370 17390 17370 46
353 20241209 125900 919769290 17370 17380 17380 17370 37
354 20241209 125800 919126500 17390 17380 17400 17380 62
355 20241209 125700 918048490 17370 17380 17380 17370 53
356 20241209 125600 917127360 17370 17390 17390 17370 98
357 20241209 125500 915424360 17390 17380 17400 17380 77
358 20241209 125400 914085280 17380 17390 17390 17380 39
359 20241209 125300 913407110 17390 17390 17390 17370 37
360 20241209 125200 912763900 17390 17380 17410 17380 125
361 20241209 125100 910589310 17390 17380 17390 17380 9
362 20241209 125000 910432840 17390 17390 17390 17380 44
363 20241209 124900 909667730 17390 17380 17400 17380 65
364 20241209 124800 908536970 17400 17380 17400 17380 141
365 20241209 124700 906084910 17380 17380 17390 17370 124
366 20241209 124600 903929740 17390 17400 17400 17390 74
367 20241209 124500 902642750 17400 17390 17400 17390 19
368 20241209 124400 902312180 17390 17390 17400 17390 91
369 20241209 124300 900729360 17390 17400 17400 17380 107
370 20241209 124200 898869140 17400 17380 17400 17380 9
371 20241209 124100 898712660 17380 17380 17380 17360 115
372 20241209 124000 896714700 17370 17380 17380 17370 129
373 20241209 123900 894473320 17380 17380 17390 17380 90
374 20241209 123800 892908860 17380 17390 17390 17380 69
375 20241209 123700 891709580 17400 17420 17420 17390 82
376 20241209 123600 890282170 17390 17380 17390 17380 68
377 20241209 123500 889099730 17380 17390 17390 17380 15
378 20241209 123400 888838970 17380 17390 17390 17380 99
379 20241209 123300 887118030 17390 17380 17390 17380 79
380 20241209 123200 885744460 17380 17380 17380 17370 58
381 20241209 123100 884736790 17390 17380 17400 17380 88
382 20241209 123000 883206100 17370 17370 17380 17370 38
383 20241209 122900 882545730 17370 17370 17380 17370 75
384 20241209 122800 881242320 17380 17390 17390 17370 199
385 20241209 122700 877782600 17390 17400 17400 17390 23
386 20241209 122600 877382420 17400 17400 17400 17390 53
387 20241209 122500 876460380 17400 17400 17400 17390 148
388 20241209 122400 873885850 17390 17390 17400 17390 66
389 20241209 122300 872737600 17390 17400 17400 17390 43
390 20241209 122200 871989410 17400 17390 17400 17390 63
391 20241209 122100 870893480 17390 17400 17400 17390 134
392 20241209 122000 868562610 17390 17400 17400 17390 71
393 20241209 121900 867327260 17390 17390 17400 17390 28
394 20241209 121800 866840140 17390 17400 17400 17390 103
395 20241209 121700 865048660 17400 17390 17400 17390 98
396 20241209 121600 863343510 17390 17390 17390 17380 83
397 20241209 121500 861900300 17390 17400 17400 17390 93
398 20241209 121400 860282640 17390 17390 17400 17390 56
399 20241209 121300 859308290 17380 17370 17380 17370 28
400 20241209 121200 858821700 17370 17370 17370 17370 87
401 20241209 121100 857310510 17360 17370 17370 17360 40
402 20241209 121000 856615840 17370 17350 17370 17350 1361
403 20241209 120900 832975860 17360 17360 17360 17350 125
404 20241209 120800 830806630 17350 17360 17360 17350 10
405 20241209 120700 830633070 17360 17350 17360 17350 95
406 20241209 120600 828984180 17350 17360 17360 17340 106
407 20241209 120500 827144720 17350 17360 17360 17350 30
408 20241209 120400 826624000 17350 17340 17350 17340 75
409 20241209 120300 825322810 17340 17350 17350 17340 37
410 20241209 120200 824681020 17340 17340 17350 17340 85
411 20241209 120100 823206350 17340 17340 17350 17340 50
412 20241209 120000 822339100 17330 17350 17350 17330 75
413 20241209 115900 821038740 17340 17350 17350 17340 91
414 20241209 115800 819460330 17350 17340 17350 17340 43
415 20241209 115700 818714620 17350 17340 17350 17330 83
416 20241209 115600 817275690 17340 17370 17370 17340 1898
417 20241209 115500 784326930 17370 17360 17370 17360 65
418 20241209 115400 783198150 17360 17360 17370 17360 86
419 20241209 115300 781704720 17360 17360 17360 17350 51
420 20241209 115200 780819370 17360 17370 17370 17360 54
421 20241209 115100 779881460 17370 17380 17380 17370 30
422 20241209 115000 779360110 17370 17370 17370 17330 1454
423 20241209 114900 754139670 17370 17360 17370 17360 23
424 20241209 114800 753740260 17370 17370 17380 17360 77
425 20241209 114700 752402740 17370 17370 17380 17360 73
426 20241209 114600 751134690 17380 17370 17380 17360 98
427 20241209 114500 749431920 17370 17360 17370 17360 41
428 20241209 114400 748719770 17360 17380 17380 17360 41
429 20241209 114300 748007350 17380 17380 17380 17370 111
430 20241209 114200 746078550 17370 17360 17370 17360 19
431 20241209 114100 745748550 17370 17380 17380 17360 175
432 20241209 114000 742708670 17370 17370 17380 17370 61
433 20241209 113900 741648760 17370 17380 17400 17370 70
434 20241209 113800 740431690 17390 17390 17390 17390 72
435 20241209 113700 739179610 17390 17440 17440 17390 254
436 20241209 113600 734758870 17440 17440 17440 17440 15
437 20241209 113500 734497270 17440 17430 17440 17430 186
438 20241209 113400 731255250 17440 17440 17440 17430 75
439 20241209 113300 729947310 17440 17440 17440 17430 42
440 20241209 113200 729214840 17440 17450 17450 17440 76
441 20241209 113100 727888830 17460 17480 17480 17460 439
442 20241209 113000 720219700 17480 17470 17480 17470 71
443 20241209 112900 718978660 17480 17480 17480 17480 47
444 20241209 112800 718157100 17470 17490 17490 17470 316
445 20241209 112700 712633320 17500 17500 17500 17500 104
446 20241209 112600 710813320 17490 17490 17500 17480 92
447 20241209 112500 709204410 17500 17510 17510 17500 47
448 20241209 112400 708381740 17520 17520 17520 17500 116
449 20241209 112300 706350850 17520 17520 17530 17520 100
450 20241209 112200 704598800 17530 17540 17540 17530 74
451 20241209 112100 703301330 17530 17520 17530 17520 51
452 20241209 112000 702407630 17510 17510 17520 17500 28
453 20241209 111900 701917340 17510 17510 17510 17510 82
454 20241209 111800 700481520 17510 17490 17510 17490 36
455 20241209 111700 699851290 17500 17500 17500 17490 66
456 20241209 111600 698696430 17490 17490 17500 17490 137
457 20241209 111500 696299620 17490 17490 17490 17490 8
458 20241209 111400 696159700 17490 17470 17490 17470 34
459 20241209 111300 695565490 17460 17460 17460 17460 93
460 20241209 111200 693941710 17470 17480 17480 17470 1085
461 20241209 111100 674976190 17480 17490 17500 17480 83
462 20241209 111000 673524410 17500 17510 17510 17490 74
463 20241209 110900 672229310 17510 17510 17520 17510 56
464 20241209 110800 671248630 17510 17520 17520 17510 58
465 20241209 110700 670232480 17510 17510 17510 17500 65
466 20241209 110600 669094510 17500 17500 17510 17500 101
467 20241209 110500 667326600 17510 17510 17510 17510 49
468 20241209 110400 666468610 17510 17490 17510 17490 37
469 20241209 110300 665821140 17500 17500 17510 17500 74
470 20241209 110200 664525870 17510 17510 17510 17510 64
471 20241209 110100 663405230 17510 17500 17510 17490 62
472 20241209 110000 662320200 17500 17470 17500 17470 118
473 20241209 105900 660256570 17460 17490 17490 17460 520
474 20241209 105800 651172690 17490 17500 17500 17490 48
475 20241209 105700 650332740 17510 17510 17520 17500 247
476 20241209 105600 646007560 17510 17490 17510 17490 36
477 20241209 105500 645377550 17500 17500 17500 17490 30
478 20241209 105400 644852600 17500 17490 17520 17490 711
479 20241209 105300 632415180 17490 17480 17490 17480 53
480 20241209 105200 631488230 17490 17530 17530 17480 690
481 20241209 105100 619418460 17510 17530 17530 17510 74
482 20241209 105000 618121800 17530 17520 17530 17520 40
483 20241209 104900 617420690 17520 17510 17520 17510 117
484 20241209 104800 615370970 17520 17520 17520 17510 29
485 20241209 104700 614862930 17520 17540 17540 17520 89
486 20241209 104600 613302740 17540 17530 17540 17530 54
487 20241209 104500 612355710 17510 17520 17540 17510 155
488 20241209 104400 609639830 17530 17480 17530 17480 1070
489 20241209 104300 590917480 17480 17470 17480 17470 56
490 20241209 104200 589938810 17470 17460 17470 17460 68
491 20241209 104100 588751090 17450 17450 17460 17440 145
492 20241209 104000 586220610 17440 17450 17450 17440 49
493 20241209 103900 585365900 17450 17440 17450 17430 42
494 20241209 103800 584633110 17440 17450 17450 17440 75
495 20241209 103700 583325100 17450 17390 17450 17390 263
496 20241209 103600 578745440 17380 17380 17380 17380 24
497 20241209 103500 578328320 17370 17370 17370 17370 1
498 20241209 103400 578310950 17370 17360 17370 17360 10
499 20241209 103300 578137270 17360 17360 17360 17360 188
500 20241209 103200 574873590 17370 17360 17370 17360 6
501 20241209 103100 574769390 17360 17380 17380 17360 146
502 20241209 103000 572232070 17360 17340 17380 17340 902
503 20241209 102900 556561060 17330 17340 17340 17330 265
504 20241209 102800 551967960 17340 17340 17340 17340 102
505 20241209 102700 550199280 17340 17330 17340 17330 7
506 20241209 102600 550077920 17330 17340 17340 17330 26
507 20241209 102500 549627330 17330 17340 17350 17330 605
508 20241209 102400 539137620 17340 17340 17340 17340 16
509 20241209 102300 538860180 17320 17350 17350 17320 358
510 20241209 102200 532655600 17350 17350 17350 17350 5
511 20241209 102100 532568850 17350 17350 17350 17350 40
512 20241209 102000 531874850 17350 17340 17360 17340 79
513 20241209 101900 530503600 17340 17320 17340 17320 183
514 20241209 101800 527334000 17320 17320 17320 17320 6
515 20241209 101700 527230080 17320 17320 17320 17320 12
516 20241209 101600 527022240 17320 17380 17380 17320 660
517 20241209 101500 515581670 17380 17380 17380 17380 2
518 20241209 101400 515546910 17380 17370 17380 17370 55
519 20241209 101300 514591210 17380 17380 17380 17380 4
520 20241209 101200 514521690 17350 17350 17350 17350 1837
521 20241209 101100 482649740 17350 17380 17380 17340 1163
522 20241209 101000 462471170 17380 17380 17390 17380 219
523 20241209 100900 458664940 17390 17400 17400 17390 141
524 20241209 100800 456212940 17400 17400 17440 17400 560
525 20241209 100700 446468590 17400 17390 17400 17390 66
526 20241209 100600 445320840 17400 17400 17410 17400 163
527 20241209 100500 442484540 17390 17410 17410 17390 114
528 20241209 100400 440501550 17420 17440 17440 17420 547
529 20241209 100300 430968780 17440 17440 17440 17440 12
530 20241209 100200 430759500 17440 17440 17440 17440 7
531 20241209 100100 430637420 17430 17440 17440 17430 68
532 20241209 100000 429451600 17440 17440 17440 17440 2
533 20241209 095900 429416720 17440 17440 17440 17440 16
534 20241209 095800 429137680 17440 17390 17440 17390 1060
535 20241209 095700 410693570 17390 17330 17390 17330 957
536 20241209 095600 394097480 17330 17330 17330 17330 9
537 20241209 095500 393941510 17330 17330 17360 17330 956
538 20241209 095400 377364490 17330 17350 17350 17330 276
539 20241209 095300 372578310 17360 17370 17380 17360 161
540 20241209 095200 369782770 17380 17390 17390 17370 645
541 20241209 095100 358574080 17390 17390 17390 17390 323
542 20241209 095000 352957110 17390 17380 17390 17380 69
543 20241209 094900 351757700 17390 17390 17390 17390 15
544 20241209 094800 351496850 17390 17400 17400 17380 142
545 20241209 094700 349028150 17390 17400 17400 17390 66
546 20241209 094600 347880000 17390 17390 17390 17390 7
547 20241209 094500 347758270 17400 17380 17400 17380 126
548 20241209 094400 345568170 17380 17380 17380 17370 92
549 20241209 094300 343969970 17380 17390 17390 17380 183
550 20241209 094200 340788570 17390 17400 17400 17390 311
551 20241209 094100 335380190 17400 17400 17400 17400 34
552 20241209 094000 334788590 17400 17380 17400 17380 53
553 20241209 093900 333867310 17380 17380 17380 17350 64
554 20241209 093800 332756160 17350 17380 17380 17350 63
555 20241209 093700 331662720 17350 17380 17380 17350 475
556 20241209 093600 323418730 17380 17390 17390 17370 93
557 20241209 093500 321801780 17380 17390 17400 17380 188
558 20241209 093400 318532790 17390 17340 17390 17340 362
559 20241209 093300 312243540 17340 17330 17340 17330 555
560 20241209 093200 302620830 17310 17270 17310 17270 1949
561 20241209 093100 268919430 17280 17280 17290 17280 208
562 20241209 093000 265325180 17280 17290 17290 17260 34
563 20241209 092900 264737950 17270 17300 17300 17270 216
564 20241209 092800 261005840 17280 17260 17280 17200 1031
565 20241209 092700 243255680 17240 17280 17280 17240 1229
566 20241209 092600 222047970 17280 17300 17300 17280 227
567 20241209 092500 218124100 17310 17370 17370 17300 3225
568 20241209 092400 162288490 17370 17380 17380 17350 489
569 20241209 092300 153800330 17380 17380 17380 17380 301
570 20241209 092200 148568950 17360 17380 17380 17360 254
571 20241209 092100 144158330 17380 17390 17390 17370 287
572 20241209 092000 139171200 17390 17380 17390 17380 416
573 20241209 091900 131939030 17360 17390 17400 17360 794
574 20241209 091800 118131030 17380 17450 17450 17380 394
575 20241209 091700 111274320 17400 17420 17450 17390 2215
576 20241209 091600 72724990 17420 17410 17420 17410 28
577 20241209 091500 72237430 17410 17450 17450 17410 433
578 20241209 091400 64687950 17450 17500 17500 17450 736
579 20241209 091300 51820040 17500 17500 17500 17500 56
580 20241209 091200 50840040 17500 17500 17500 17470 62
581 20241209 091100 49756110 17470 17470 17470 17450 141
582 20241209 091000 47294360 17460 17520 17520 17460 274
583 20241209 090900 42504160 17530 17530 17530 17480 210
584 20241209 090800 38832570 17530 17540 17550 17510 506
585 20241209 090700 29969250 17530 17550 17550 17530 62
586 20241209 090600 28882240 17560 17500 17580 17500 205
587 20241209 090500 25290990 17500 17510 17510 17480 235
588 20241209 090400 21179050 17510 17520 17560 17490 119
589 20241209 090300 19096240 17510 17590 17590 17510 47
590 20241209 090200 18270150 17450 17590 17600 17450 315
591 20241209 090100 12756700 17600 17610 17610 17600 17
592 20241209 090000 12457360 17610 17750 17750 17500 704