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

599
011200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185700,19228229210,17800,17800,17800,17800,94823
20241209,185600,19228229210,17800,17800,17800,17800,0
20241209,185500,19228229210,17800,17800,17800,17800,0
20241209,185400,19228229210,17800,17800,17800,17800,0
20241209,185300,19228229210,17800,17800,17800,17800,0
20241209,185200,19228229210,17800,17800,17800,17800,0
20241209,185100,19228229210,17800,17800,17800,17800,0
20241209,185000,19228229210,17800,17800,17800,17800,0
20241209,184900,19228229210,17800,17800,17800,17800,0
20241209,184800,19228229210,17800,17800,17800,17800,0
20241209,184700,19228229210,17800,17800,17800,17800,0
20241209,184600,19228229210,17800,17800,17800,17800,0
20241209,184500,19228229210,17800,17800,17800,17800,0
20241209,184400,19228229210,17800,17800,17800,17800,0
20241209,184300,19228229210,17800,17800,17800,17800,0
20241209,184200,19228229210,17800,17800,17800,17800,0
20241209,184100,19228229210,17800,17800,17800,17800,0
20241209,184000,19228229210,17800,17800,17800,17800,0
20241209,183900,19228229210,17800,17800,17800,17800,0
20241209,183800,19228229210,17800,17800,17800,17800,0
20241209,183700,19228229210,17800,17800,17800,17800,0
20241209,183600,19228229210,17800,17800,17800,17800,0
20241209,183500,19228229210,17800,17800,17800,17800,0
20241209,183400,19228229210,17800,17800,17800,17800,0
20241209,183300,19228229210,17800,17800,17800,17800,0
20241209,183200,19228229210,17800,17800,17800,17800,0
20241209,183100,19228229210,17800,17800,17800,17800,0
20241209,183000,19228229210,17800,17800,17800,17800,0
20241209,182900,19228229210,17800,17800,17800,17800,0
20241209,182800,19228229210,17800,17800,17800,17800,0
20241209,182700,19228229210,17800,17800,17800,17800,94823
20241209,182600,19228229210,17800,17800,17800,17800,0
20241209,182500,19228229210,17800,17800,17800,17800,0
20241209,182400,19228229210,17800,17800,17800,17800,0
20241209,182300,19228229210,17800,17800,17800,17800,0
20241209,182200,19228229210,17800,17800,17800,17800,0
20241209,182100,19228229210,17800,17800,17800,17800,0
20241209,182000,19228229210,17800,17800,17800,17800,0
20241209,181900,19228229210,17800,17800,17800,17800,0
20241209,181800,19228229210,17800,17800,17800,17800,0
20241209,181700,19228229210,17800,17800,17800,17800,0
20241209,181600,19228229210,17800,17800,17800,17800,0
20241209,181500,19228229210,17800,17800,17800,17800,0
20241209,181400,19228229210,17800,17800,17800,17800,0
20241209,181300,19228229210,17800,17800,17800,17800,0
20241209,181200,19228229210,17800,17800,17800,17800,0
20241209,181100,19228229210,17800,17800,17800,17800,0
20241209,181000,19228229210,17800,17800,17800,17800,0
20241209,180900,19228229210,17800,17800,17800,17800,0
20241209,180800,19228229210,17800,17800,17800,17800,0
20241209,180700,19228229210,17800,17800,17800,17800,0
20241209,180600,19228229210,17800,17800,17800,17800,0
20241209,180500,19228229210,17800,17800,17800,17800,0
20241209,180400,19228229210,17800,17800,17800,17800,0
20241209,180300,19228229210,17800,17800,17800,17800,0
20241209,180200,19228229210,17800,17800,17800,17800,0
20241209,180100,19228229210,17800,17800,17800,17800,0
20241209,180000,19228229210,17800,17800,17800,17800,0
20241209,175900,19228229210,17800,17800,17800,17800,0
20241209,175800,19228229210,17800,17800,17800,17800,0
20241209,175700,19228229210,17800,17800,17800,17800,94823
20241209,175600,19228229210,17800,17800,17800,17800,0
20241209,175500,19228229210,17800,17800,17800,17800,0
20241209,175400,19228229210,17800,17800,17800,17800,0
20241209,175300,19228229210,17800,17800,17800,17800,0
20241209,175200,19228229210,17800,17800,17800,17800,0
20241209,175100,19228229210,17800,17800,17800,17800,0
20241209,175000,19228229210,17800,17800,17800,17800,0
20241209,174900,19228229210,17800,17800,17800,17800,0
20241209,174800,19228229210,17800,17800,17800,17800,0
20241209,174700,19228229210,17800,17800,17800,17800,0
20241209,174600,19228229210,17800,17800,17800,17800,0
20241209,174500,19228229210,17800,17800,17800,17800,0
20241209,174400,19228229210,17800,17800,17800,17800,0
20241209,174300,19228229210,17800,17800,17800,17800,0
20241209,174200,19228229210,17800,17800,17800,17800,0
20241209,174100,19228229210,17800,17800,17800,17800,0
20241209,174000,19228229210,17800,17800,17800,17800,0
20241209,173900,19228229210,17800,17800,17800,17800,0
20241209,173800,19228229210,17800,17800,17800,17800,0
20241209,173700,19228229210,17800,17800,17800,17800,0
20241209,173600,19228229210,17800,17800,17800,17800,0
20241209,173500,19228229210,17800,17800,17800,17800,0
20241209,173400,19228229210,17800,17800,17800,17800,0
20241209,173300,19228229210,17800,17800,17800,17800,0
20241209,173200,19228229210,17800,17800,17800,17800,0
20241209,173100,19228229210,17800,17800,17800,17800,0
20241209,173000,19228229210,17800,17800,17800,17800,0
20241209,172900,19228229210,17800,17800,17800,17800,0
20241209,172800,19228229210,17800,17800,17800,17800,0
20241209,172700,19228229210,17800,17800,17800,17800,94823
20241209,172600,19228229210,17800,17800,17800,17800,0
20241209,172500,19228229210,17800,17800,17800,17800,0
20241209,172400,19228229210,17800,17800,17800,17800,0
20241209,172300,19228229210,17800,17800,17800,17800,0
20241209,172200,19228229210,17800,17800,17800,17800,0
20241209,172100,19228229210,17800,17800,17800,17800,0
20241209,172000,19228229210,17800,17800,17800,17800,0
20241209,171900,19228229210,17800,17800,17800,17800,0
20241209,171800,19228229210,17800,17800,17800,17800,0
20241209,171700,19228229210,17800,17800,17800,17800,0
20241209,171600,19228229210,17800,17800,17800,17800,0
20241209,171500,19228229210,17800,17800,17800,17800,0
20241209,171400,19228229210,17800,17800,17800,17800,0
20241209,171300,19228229210,17800,17800,17800,17800,0
20241209,171200,19228229210,17800,17800,17800,17800,0
20241209,171100,19228229210,17800,17800,17800,17800,0
20241209,171000,19228229210,17800,17800,17800,17800,0
20241209,170900,19228229210,17800,17800,17800,17800,0
20241209,170800,19228229210,17800,17800,17800,17800,0
20241209,170700,19228229210,17800,17800,17800,17800,0
20241209,170600,19228229210,17800,17800,17800,17800,0
20241209,170500,19228229210,17800,17800,17800,17800,0
20241209,170400,19228229210,17800,17800,17800,17800,0
20241209,170300,19228229210,17800,17800,17800,17800,0
20241209,170200,19228229210,17800,17800,17800,17800,0
20241209,170100,19228229210,17800,17800,17800,17800,0
20241209,170000,19228229210,17800,17800,17800,17800,0
20241209,165900,19228229210,17800,17800,17800,17800,0
20241209,165800,19228229210,17800,17800,17800,17800,0
20241209,165700,19228229210,17800,17800,17800,17800,94823
20241209,165600,19228229210,17800,17800,17800,17800,0
20241209,165500,19228229210,17800,17800,17800,17800,0
20241209,165400,19228229210,17800,17800,17800,17800,0
20241209,165300,19228229210,17800,17800,17800,17800,0
20241209,165200,19228229210,17800,17800,17800,17800,0
20241209,165100,19228229210,17800,17800,17800,17800,0
20241209,165000,19228229210,17800,17800,17800,17800,0
20241209,164900,19228229210,17800,17800,17800,17800,0
20241209,164800,19228229210,17800,17800,17800,17800,0
20241209,164700,19228229210,17800,17800,17800,17800,0
20241209,164600,19228229210,17800,17800,17800,17800,0
20241209,164500,19228229210,17800,17800,17800,17800,0
20241209,164400,19228229210,17800,17800,17800,17800,0
20241209,164300,19228229210,17800,17800,17800,17800,0
20241209,164200,19228229210,17800,17800,17800,17800,0
20241209,164100,19228229210,17800,17800,17800,17800,0
20241209,164000,19228229210,17800,17800,17800,17800,0
20241209,163900,19228229210,17800,17800,17800,17800,0
20241209,163800,19228229210,17800,17800,17800,17800,0
20241209,163700,19228229210,17800,17800,17800,17800,0
20241209,163600,19228229210,17800,17800,17800,17800,0
20241209,163500,19228229210,17800,17800,17800,17800,0
20241209,163400,19228229210,17800,17800,17800,17800,0
20241209,163300,19228229210,17800,17800,17800,17800,0
20241209,163200,19228229210,17800,17800,17800,17800,0
20241209,163100,19228229210,17800,17800,17800,17800,0
20241209,163000,19228229210,17800,17800,17800,17800,0
20241209,162900,19228229210,17800,17800,17800,17800,0
20241209,162800,19228229210,17800,17800,17800,17800,0
20241209,162700,19228229210,17800,17800,17800,17800,94823
20241209,162600,19228229210,17800,17800,17800,17800,0
20241209,162500,19228229210,17800,17800,17800,17800,0
20241209,162400,19228229210,17800,17800,17800,17800,0
20241209,162300,19228229210,17800,17800,17800,17800,0
20241209,162200,19228229210,17800,17800,17800,17800,0
20241209,162100,19228229210,17800,17800,17800,17800,0
20241209,162000,19228229210,17800,17800,17800,17800,0
20241209,161900,19228229210,17800,17800,17800,17800,0
20241209,161800,19228229210,17800,17800,17800,17800,0
20241209,161700,19228229210,17800,17800,17800,17800,0
20241209,161600,19228229210,17800,17800,17800,17800,0
20241209,161500,19228229210,17800,17800,17800,17800,0
20241209,161400,19228229210,17800,17800,17800,17800,0
20241209,161300,19228229210,17800,17800,17800,17800,0
20241209,161200,19228229210,17800,17800,17800,17800,0
20241209,161100,19228229210,17800,17800,17800,17800,0
20241209,161000,19228229210,17800,17800,17800,17800,0
20241209,160900,19228229210,17800,17800,17800,17800,0
20241209,160800,19228229210,17800,17800,17800,17800,0
20241209,160700,19228229210,17800,17800,17800,17800,0
20241209,160600,19228229210,17800,17800,17800,17800,0
20241209,160500,19228229210,17800,17800,17800,17800,0
20241209,160400,19228229210,17800,17800,17800,17800,0
20241209,160300,19228229210,17800,17800,17800,17800,0
20241209,160200,19228229210,17800,17800,17800,17800,0
20241209,160100,19228229210,17800,17800,17800,17800,0
20241209,160000,19228229210,17800,17800,17800,17800,0
20241209,155900,19228229210,17800,17800,17800,17800,0
20241209,155800,19228229210,17800,17800,17800,17800,0
20241209,155700,19228229210,17800,17800,17800,17800,94823
20241209,155600,19228229210,17800,17800,17800,17800,0
20241209,155500,19228229210,17800,17800,17800,17800,0
20241209,155400,19228229210,17800,17800,17800,17800,0
20241209,155300,19228229210,17800,17800,17800,17800,0
20241209,155200,19228229210,17800,17800,17800,17800,0
20241209,155100,19228229210,17800,17800,17800,17800,0
20241209,155000,19228229210,17800,17800,17800,17800,0
20241209,154900,19228229210,17800,17800,17800,17800,0
20241209,154800,19228229210,17800,17800,17800,17800,0
20241209,154700,19228229210,17800,17800,17800,17800,0
20241209,154600,19228229210,17800,17800,17800,17800,0
20241209,154500,19228229210,17800,17800,17800,17800,0
20241209,154400,19228229210,17800,17800,17800,17800,0
20241209,154300,19228229210,17800,17800,17800,17800,0
20241209,154200,19228229210,17800,17800,17800,17800,0
20241209,154100,19228229210,17800,17800,17800,17800,0
20241209,154000,19228229210,17800,17800,17800,17800,0
20241209,153900,19228229210,17800,17800,17800,17800,0
20241209,153800,19228229210,17800,17800,17800,17800,0
20241209,153700,19228229210,17800,17800,17800,17800,0
20241209,153600,19228229210,17800,17800,17800,17800,0
20241209,153500,19228229210,17800,17800,17800,17800,0
20241209,153400,19228229210,17800,17800,17800,17800,0
20241209,153300,19228229210,17800,17800,17800,17800,0
20241209,153200,19228229210,17800,17800,17800,17800,0
20241209,153100,19228229210,17800,17800,17800,17800,0
20241209,153000,19228229210,17800,17800,17800,17800,94823
20241209,152900,17540379810,17810,17810,17810,17810,0
20241209,152800,17540379810,17810,17810,17810,17810,0
20241209,152700,17540379810,17810,17810,17810,17810,0
20241209,152600,17540379810,17810,17810,17810,17810,0
20241209,152500,17540379810,17810,17810,17810,17810,0
20241209,152400,17540379810,17810,17810,17810,17810,0
20241209,152300,17540379810,17810,17810,17810,17810,0
20241209,152200,17540379810,17810,17810,17810,17810,0
20241209,152100,17540379810,17810,17810,17810,17810,0
20241209,152000,17540379810,17810,17810,17810,17810,0
20241209,151900,17540379810,17810,17830,17850,17810,1635
20241209,151800,17511237660,17820,17840,17850,17820,3656
20241209,151700,17446015240,17840,17860,17870,17830,3603
20241209,151600,17381677760,17860,17850,17860,17840,4544
20241209,151500,17300550000,17860,17840,17860,17830,7082
20241209,151400,17174112660,17840,17860,17860,17830,4980
20241209,151300,17085209760,17840,17840,17860,17810,6031
20241209,151200,16977620660,17840,17860,17860,17800,3808
20241209,151100,16909657990,17860,17860,17860,17800,4255
20241209,151000,16833734440,17860,17850,17860,17810,5080
20241209,150900,16743093120,17850,17870,17880,17840,4924
20241209,150800,16655157500,17870,17870,17880,17840,4162
20241209,150700,16580785710,17870,17860,17880,17860,5425
20241209,150600,16483842730,17850,17850,17870,17830,4403
20241209,150500,16405223100,17850,17850,17860,17840,5590
20241209,150400,16305426000,17850,17830,17850,17830,4901
20241209,150300,16217994490,17830,17830,17830,17820,5760
20241209,150200,16115311980,17830,17830,17830,17810,5456
20241209,150100,16018066900,17830,17830,17830,17820,2164
20241209,150000,15979493950,17820,17800,17830,17800,3601
20241209,145900,15915340550,17800,17820,17820,17800,4469
20241209,145800,15835760640,17820,17800,17820,17800,1743
20241209,145700,15804709510,17810,17800,17820,17790,2746
20241209,145600,15755803530,17800,17810,17820,17790,2426
20241209,145500,15712609100,17810,17820,17830,17800,1504
20241209,145400,15685816730,17800,17830,17830,17800,3424
20241209,145300,15624791460,17830,17820,17830,17820,1340
20241209,145200,15600901520,17830,17830,17830,17820,1673
20241209,145100,15571079540,17830,17830,17840,17810,3101
20241209,145000,15515786500,17830,17820,17840,17810,4461
20241209,144900,15436251800,17820,17810,17840,17800,2039
20241209,144800,15399916180,17810,17820,17840,17800,2367
20241209,144700,15357730430,17830,17830,17840,17800,1838
20241209,144600,15324967210,17820,17840,17840,17820,2427
20241209,144500,15281681300,17840,17830,17840,17830,1141
20241209,144400,15261327000,17840,17840,17840,17830,1898
20241209,144300,15227474480,17840,17850,17860,17830,2478
20241209,144200,15183254970,17850,17850,17860,17840,1171
20241209,144100,15162347810,17860,17860,17860,17840,2478
20241209,144000,15118107620,17860,17830,17860,17830,3326
20241209,143900,15058738770,17840,17860,17860,17830,2355
20241209,143800,15016706080,17860,17850,17860,17830,1794
20241209,143700,14984687270,17850,17850,17860,17840,2454
20241209,143600,14940885070,17840,17860,17860,17840,2308
20241209,143500,14899677920,17860,17850,17860,17850,1828
20241209,143400,14867038250,17850,17830,17860,17820,3468
20241209,143300,14805189220,17830,17810,17850,17810,2707
20241209,143200,14756934580,17810,17850,17850,17800,2587
20241209,143100,14710797290,17840,17840,17850,17830,2006
20241209,143000,14675009290,17840,17830,17840,17820,1637
20241209,142900,14645814110,17830,17840,17850,17810,2876
20241209,142800,14594542520,17850,17850,17850,17830,1131
20241209,142700,14574364090,17850,17840,17850,17820,1528
20241209,142600,14547115220,17840,17850,17850,17830,2984
20241209,142500,14493871890,17850,17830,17850,17830,2171
20241209,142400,14455148980,17830,17820,17830,17810,1964
20241209,142300,14420139820,17830,17830,17850,17820,2827
20241209,142200,14369748980,17840,17830,17840,17820,1459
20241209,142100,14343727760,17830,17840,17840,17820,4265
20241209,142000,14267681330,17840,17840,17840,17830,2684
20241209,141900,14219804520,17840,17830,17840,17830,979
20241209,141800,14202340350,17830,17820,17830,17810,1567
20241209,141700,14174412390,17820,17810,17830,17800,2169
20241209,141600,14135771010,17810,17820,17820,17800,2477
20241209,141500,14091658350,17820,17820,17820,17810,1004
20241209,141400,14073767880,17820,17840,17840,17820,2306
20241209,141300,14032652540,17840,17860,17860,17830,2419
20241209,141200,13989473790,17860,17850,17860,17840,1438
20241209,141100,13963797210,17860,17850,17860,17840,890
20241209,141000,13947909140,17850,17870,17870,17840,4627
20241209,140900,13865304510,17870,17850,17870,17850,2047
20241209,140800,13828745410,17850,17840,17850,17840,2676
20241209,140700,13780990830,17840,17840,17850,17830,5954
20241209,140600,13674772840,17840,17830,17840,17830,1236
20241209,140500,13652723730,17840,17840,17840,17830,820
20241209,140400,13638096990,17840,17830,17840,17820,3601
20241209,140300,13573881270,17830,17850,17850,17830,2903
20241209,140200,13522097690,17840,17850,17850,17840,1225
20241209,140100,13500235160,17850,17850,17850,17830,1310
20241209,140000,13476859250,17860,17860,17860,17850,1641
20241209,135900,13447562310,17860,17840,17870,17840,1236
20241209,135800,13425494780,17850,17840,17850,17840,1092
20241209,135700,13406002660,17850,17840,17850,17840,741
20241209,135600,13392778530,17830,17840,17840,17830,1093
20241209,135500,13373282810,17840,17870,17870,17840,2598
20241209,135400,13326879410,17870,17850,17870,17850,3726
20241209,135300,13260346210,17850,17840,17850,17830,6971
20241209,135200,13135966560,17840,17840,17840,17830,808
20241209,135100,13121552790,17830,17840,17840,17830,1544
20241209,135000,13094014900,17840,17820,17840,17820,1789
20241209,134900,13062123830,17820,17830,17840,17820,3239
20241209,134800,13004370080,17840,17820,17840,17820,5455
20241209,134700,12907105810,17820,17830,17830,17810,695
20241209,134600,12894720390,17820,17820,17830,17820,1465
20241209,134500,12868611680,17820,17820,17820,17810,1528
20241209,134400,12841384290,17810,17820,17820,17810,736
20241209,134300,12828270880,17820,17810,17820,17800,1706
20241209,134200,12797887920,17810,17810,17810,17780,1745
20241209,134100,12766830660,17800,17830,17830,17800,1343
20241209,134000,12742906050,17820,17810,17830,17810,957
20241209,133900,12725849670,17820,17810,17820,17800,1143
20241209,133800,12705492900,17800,17800,17810,17800,1622
20241209,133700,12676618850,17810,17800,17810,17790,1162
20241209,133600,12655929130,17800,17810,17810,17800,1062
20241209,133500,12637021380,17810,17830,17830,17800,1305
20241209,133400,12613775110,17820,17810,17830,17800,2812
20241209,133300,12563678530,17810,17810,17810,17790,4165
20241209,133200,12489536790,17810,17800,17810,17800,1017
20241209,133100,12471429160,17790,17810,17810,17790,705
20241209,133000,12458877820,17820,17810,17820,17790,3431
20241209,132900,12397782160,17810,17810,17820,17800,763
20241209,132800,12384192030,17820,17810,17830,17800,789
20241209,132700,12370139130,17810,17830,17830,17810,1706
20241209,132600,12339737600,17830,17840,17840,17830,1039
20241209,132500,12321208060,17840,17840,17840,17830,610
20241209,132400,12310328020,17840,17830,17840,17820,1036
20241209,132300,12291856260,17830,17830,17850,17830,898
20241209,132200,12275839170,17850,17840,17850,17810,1204
20241209,132100,12254369220,17840,17850,17850,17830,699
20241209,132000,12241898730,17850,17850,17870,17760,4046
20241209,131900,12169827920,17860,17870,17870,17850,921
20241209,131800,12153378010,17870,17860,17870,17850,1338
20241209,131700,12129486830,17870,17880,17880,17840,1731
20241209,131600,12098564880,17880,17860,17880,17860,945
20241209,131500,12081681330,17860,17870,17880,17850,1808
20241209,131400,12049372480,17860,17870,17880,17860,3368
20241209,131300,11989183220,17870,17860,17870,17860,916
20241209,131200,11972820330,17870,17850,17870,17850,4074
20241209,131100,11900079470,17850,17840,17850,17840,1273
20241209,131000,11877361830,17850,17840,17850,17830,1045
20241209,130900,11858718030,17830,17850,17850,17820,2206
20241209,130800,11819359150,17850,17820,17850,17810,2168
20241209,130700,11780695910,17820,17790,17820,17790,2471
20241209,130600,11736704710,17790,17770,17790,17760,2486
20241209,130500,11692519760,17760,17780,17790,17750,2821
20241209,130400,11642374540,17780,17760,17780,17760,1320
20241209,130300,11618913330,17760,17760,17770,17760,1595
20241209,130200,11590585740,17750,17730,17760,17720,5407
20241209,130100,11494631900,17730,17740,17740,17720,654
20241209,130000,11483036290,17740,17750,17750,17730,1324
20241209,125900,11459545780,17740,17740,17750,17720,2136
20241209,125800,11421666900,17740,17750,17750,17730,3386
20241209,125700,11361598250,17750,17740,17750,17740,908
20241209,125600,11345485730,17740,17740,17750,17740,811
20241209,125500,11331092100,17750,17740,17750,17740,1053
20241209,125400,11312406650,17750,17750,17760,17740,2557
20241209,125300,11267026270,17750,17740,17750,17740,1888
20241209,125200,11233526040,17740,17760,17760,17740,2620
20241209,125100,11187017360,17760,17760,17770,17750,1055
20241209,125000,11168280580,17760,17790,17790,17760,1387
20241209,124900,11143630240,17780,17780,17790,17770,1129
20241209,124800,11123560750,17780,17790,17790,17770,578
20241209,124700,11113286610,17780,17800,17800,17770,1742
20241209,124600,11082305780,17800,17800,17800,17800,229
20241209,124500,11078229580,17800,17790,17800,17780,1207
20241209,124400,11056751500,17800,17790,17800,17790,1085
20241209,124300,11037447420,17790,17810,17810,17780,2376
20241209,124200,10995177170,17800,17810,17810,17800,634
20241209,124100,10983886790,17810,17810,17820,17800,1017
20241209,124000,10965773340,17810,17800,17810,17790,399
20241209,123900,10958671660,17800,17830,17830,17800,2046
20241209,123800,10922226090,17830,17840,17840,17820,848
20241209,123700,10907107060,17830,17840,17840,17830,966
20241209,123600,10889878640,17840,17830,17840,17830,439
20241209,123500,10882047540,17840,17820,17840,17810,1466
20241209,123400,10855920670,17820,17830,17840,17820,2186
20241209,123300,10816954360,17840,17840,17840,17830,921
20241209,123200,10800523890,17840,17840,17840,17830,889
20241209,123100,10784667880,17840,17850,17850,17830,819
20241209,123000,10770059370,17850,17870,17870,17840,2191
20241209,122900,10730934270,17870,17870,17870,17860,471
20241209,122800,10722517630,17860,17870,17870,17860,624
20241209,122700,10711368980,17870,17870,17870,17860,347
20241209,122600,10705168260,17870,17850,17880,17850,862
20241209,122500,10689768180,17860,17850,17860,17850,473
20241209,122400,10681320850,17850,17860,17870,17850,1482
20241209,122300,10654841360,17870,17870,17880,17850,758
20241209,122200,10641298440,17860,17850,17860,17850,581
20241209,122100,10630922400,17860,17850,17880,17820,1171
20241209,122000,10610026170,17860,17880,17880,17850,1523
20241209,121900,10582820250,17880,17870,17890,17860,868
20241209,121800,10567305890,17870,17890,17890,17870,3438
20241209,121700,10505834350,17890,17890,17890,17880,1008
20241209,121600,10487804220,17890,17890,17890,17880,1629
20241209,121500,10458663080,17890,17880,17890,17880,843
20241209,121400,10443582280,17890,17880,17890,17870,856
20241209,121300,10428274260,17880,17880,17880,17870,1324
20241209,121200,10404601310,17880,17840,17880,17840,14661
20241209,121100,10143002070,17840,17840,17840,17830,1159
20241209,121000,10122326400,17840,17830,17840,17830,479
20241209,120900,10113783330,17820,17830,17830,17820,1571
20241209,120800,10085773530,17830,17830,17830,17820,623
20241209,120700,10074665710,17830,17830,17830,17820,810
20241209,120600,10060224490,17830,17840,17840,17820,742
20241209,120500,10046995140,17830,17840,17840,17830,1986
20241209,120400,10011581050,17840,17840,17840,17830,1889
20241209,120300,9977882500,17830,17840,17840,17830,839
20241209,120200,9962919260,17840,17830,17840,17820,1220
20241209,120100,9941166600,17820,17830,17830,17820,1715
20241209,120000,9910590800,17820,17830,17830,17820,698
20241209,115900,9898146330,17830,17810,17830,17810,473
20241209,115800,9889716780,17820,17810,17830,17810,780
20241209,115700,9875816870,17810,17820,17820,17810,563
20241209,115600,9865785140,17820,17800,17830,17790,1438
20241209,115500,9840175340,17800,17790,17800,17790,898
20241209,115400,9824197330,17800,17810,17840,17790,4017
20241209,115300,9752686720,17810,17820,17830,17800,2039
20241209,115200,9716362310,17820,17880,17880,17820,2375
20241209,115100,9673990590,17870,17870,17880,17870,831
20241209,115000,9659137260,17870,17880,17880,17850,880
20241209,114900,9643414520,17860,17860,17880,17850,1014
20241209,114800,9625300600,17850,17860,17860,17850,736
20241209,114700,9612159580,17860,17860,17860,17850,1121
20241209,114600,9592140610,17850,17860,17860,17850,2442
20241209,114500,9548547000,17860,17850,17860,17850,459
20241209,114400,9540350870,17860,17840,17860,17820,972
20241209,114300,9523003340,17850,17850,17880,17840,1198
20241209,114200,9501614010,17850,17830,17860,17830,375
20241209,114100,9494919350,17830,17840,17850,17810,900
20241209,114000,9478868560,17830,17840,17850,17820,1051
20241209,113900,9460127760,17840,17830,17850,17830,423
20241209,113800,9452582710,17830,17850,17850,17810,1661
20241209,113700,9422946340,17800,17880,17890,17780,9280
20241209,113600,9257551250,17890,17880,17890,17880,2384
20241209,113500,9214921610,17890,17880,17890,17870,845
20241209,113400,9199811170,17870,17890,17900,17870,1422
20241209,113300,9174382030,17890,17880,17900,17880,1384
20241209,113200,9149626820,17880,17880,17880,17860,1637
20241209,113100,9120366530,17890,17880,17890,17880,901
20241209,113000,9104251620,17890,17880,17890,17870,1550
20241209,112900,9076538710,17880,17880,17880,17870,1068
20241209,112800,9057449120,17880,17870,17880,17860,4538
20241209,112700,8976353520,17860,17850,17870,17850,1735
20241209,112600,8945378170,17850,17840,17850,17830,1108
20241209,112500,8925607760,17840,17840,17850,17830,825
20241209,112400,8910889600,17840,17840,17850,17830,1061
20241209,112300,8891959670,17840,17850,17850,17840,359
20241209,112200,8885552300,17850,17860,17860,17840,1012
20241209,112100,8867484980,17860,17860,17870,17860,1095
20241209,112000,8847927190,17860,17860,17860,17830,3431
20241209,111900,8786676080,17870,17860,17870,17850,1421
20241209,111800,8761296610,17860,17860,17860,17850,1162
20241209,111700,8740544330,17860,17860,17860,17850,1417
20241209,111600,8715237410,17860,17840,17860,17840,355
20241209,111500,8708899020,17850,17830,17850,17820,1781
20241209,111400,8677124740,17830,17820,17840,17810,1406
20241209,111300,8652067080,17840,17830,17840,17800,2684
20241209,111200,8604264130,17830,17850,17860,17820,1458
20241209,111100,8578237700,17860,17870,17870,17850,583
20241209,111000,8567824720,17870,17870,17870,17850,774
20241209,110900,8553999690,17870,17870,17870,17860,687
20241209,110800,8541725410,17870,17870,17870,17860,690
20241209,110700,8529397020,17870,17880,17880,17860,695
20241209,110600,8516978000,17880,17880,17880,17870,961
20241209,110500,8499798110,17880,17900,17900,17870,892
20241209,110400,8483848430,17910,17910,17910,17900,514
20241209,110300,8474646280,17910,17920,17920,17890,560
20241209,110200,8464619100,17900,17930,17930,17890,2121
20241209,110100,8426623800,17930,17900,17930,17890,5367
20241209,110000,8330494030,17900,17850,17900,17840,11746
20241209,105900,8120451540,17850,17850,17860,17830,1341
20241209,105800,8096511820,17850,17860,17860,17830,1051
20241209,105700,8077755450,17860,17860,17860,17840,626
20241209,105600,8066578140,17860,17860,17860,17840,874
20241209,105500,8050978410,17860,17830,17860,17830,1985
20241209,105400,8015557480,17840,17840,17850,17810,2863
20241209,105300,7964535910,17850,17870,17870,17820,1597
20241209,105200,7936033100,17860,17870,17870,17860,486
20241209,105100,7927350100,17850,17880,17880,17840,1352
20241209,105000,7903193500,17880,17880,17880,17870,838
20241209,104900,7888212650,17880,17880,17890,17870,758
20241209,104800,7874657540,17880,17890,17900,17860,1522
20241209,104700,7847432500,17860,17850,17890,17840,2282
20241209,104600,7806665420,17860,17880,17880,17850,2655
20241209,104500,7759237750,17870,17890,17900,17870,831
20241209,104400,7744375830,17890,17900,17900,17890,2748
20241209,104300,7695198690,17900,17880,17900,17880,2281
20241209,104200,7654383260,17890,17860,17890,17850,1764
20241209,104100,7622864550,17870,17880,17880,17860,1176
20241209,104000,7601846450,17890,17890,17890,17880,881
20241209,103900,7586088990,17890,17880,17890,17870,751
20241209,103800,7572661020,17880,17890,17900,17870,1542
20241209,103700,7545082560,17890,17880,17890,17870,1768
20241209,103600,7513470530,17870,17870,17880,17860,1119
20241209,103500,7493473720,17880,17870,17880,17860,1245
20241209,103400,7471219800,17870,17850,17890,17850,5106
20241209,103300,7379963060,17840,17820,17850,17820,3199
20241209,103200,7322909080,17820,17820,17820,17810,737
20241209,103100,7309776780,17810,17800,17820,17800,757
20241209,103000,7296295990,17800,17800,17810,17740,2691
20241209,102900,7248415660,17800,17770,17800,17770,2097
20241209,102800,7211128990,17770,17800,17800,17760,1009
20241209,102700,7193185750,17800,17820,17820,17780,674
20241209,102600,7181186200,17820,17810,17840,17750,2747
20241209,102500,7132331030,17810,17850,17860,17660,4496
20241209,102400,7052304200,17850,17840,17850,17810,3669
20241209,102300,6986845680,17840,17790,17840,17790,2738
20241209,102200,6938077260,17750,17750,17800,17660,5359
20241209,102100,6842911440,17750,17730,17760,17730,1395
20241209,102000,6818162110,17730,17680,17730,17660,7167
20241209,101900,6691318700,17680,17680,17680,17660,965
20241209,101800,6674263810,17680,17680,17680,17680,255
20241209,101700,6669755410,17660,17700,17700,17660,1764
20241209,101600,6638577090,17700,17690,17700,17680,1044
20241209,101500,6620105930,17690,17690,17690,17680,2152
20241209,101400,6582037510,17690,17680,17690,17670,1566
20241209,101300,6554350750,17680,17670,17680,17660,660
20241209,101200,6542688810,17660,17690,17690,17660,2723
20241209,101100,6494556650,17690,17690,17690,17680,472
20241209,101000,6486208620,17690,17680,17690,17680,998
20241209,100900,6468561100,17680,17670,17680,17670,1761
20241209,100800,6437431880,17670,17690,17700,17670,1365
20241209,100700,6413292140,17680,17690,17700,17670,852
20241209,100600,6398225100,17680,17680,17690,17660,1354
20241209,100500,6374286900,17680,17630,17690,17630,658
20241209,100400,6362666380,17630,17690,17690,17620,2749
20241209,100300,6314143300,17680,17670,17690,17660,765
20241209,100200,6300625500,17670,17680,17690,17660,645
20241209,100100,6289227760,17680,17690,17690,17670,998
20241209,100000,6271578990,17700,17680,17700,17670,3825
20241209,095900,6203938380,17670,17670,17680,17650,1556
20241209,095800,6176448740,17680,17640,17680,17640,2731
20241209,095700,6128237300,17640,17610,17640,17590,2086
20241209,095600,6091499720,17620,17610,17620,17610,726
20241209,095500,6078711220,17620,17610,17620,17600,2643
20241209,095400,6032164570,17610,17610,17620,17610,1015
20241209,095300,6014286870,17620,17660,17670,17620,3093
20241209,095200,5959708360,17670,17670,17680,17670,1626
20241209,095100,5930973290,17670,17670,17670,17660,1889
20241209,095000,5897599960,17670,17660,17670,17660,1781
20241209,094900,5866145150,17660,17630,17670,17630,4908
20241209,094800,5779545570,17630,17600,17630,17590,3034
20241209,094700,5726095230,17600,17600,17610,17600,2979
20241209,094600,5673662780,17610,17590,17610,17580,2458
20241209,094500,5630424550,17590,17580,17590,17580,1629
20241209,094400,5601777820,17590,17580,17590,17580,1553
20241209,094300,5574470600,17580,17580,17580,17570,1202
20241209,094200,5553346280,17580,17620,17620,17570,4333
20241209,094100,5477085170,17620,17590,17620,17580,2619
20241209,094000,5431003250,17590,17580,17620,17580,3448
20241209,093900,5370314050,17600,17620,17620,17570,3198
20241209,093800,5314068090,17620,17620,17630,17610,7876
20241209,093700,5175248160,17620,17620,17620,17610,2118
20241209,093600,5137936350,17610,17590,17620,17580,5681
20241209,093500,5037953950,17590,17590,17600,17580,932
20241209,093400,5021559900,17600,17560,17600,17560,3214
20241209,093300,4965058310,17560,17530,17570,17530,3101
20241209,093200,4910644060,17520,17490,17530,17440,7087
20241209,093100,4786752230,17500,17470,17500,17440,6437
20241209,093000,4674304620,17460,17460,17480,17450,4377
20241209,092900,4597871880,17450,17480,17480,17450,3691
20241209,092800,4533437050,17460,17500,17500,17460,5937
20241209,092700,4429698230,17500,17470,17510,17470,4328
20241209,092600,4353983280,17470,17510,17520,17470,6270
20241209,092500,4244351840,17510,17530,17530,17490,4257
20241209,092400,4169836250,17520,17590,17590,17520,4463
20241209,092300,4091451890,17600,17590,17620,17580,2911
20241209,092200,4040219010,17590,17590,17620,17540,5690
20241209,092100,3940164220,17580,17610,17610,17580,4166
20241209,092000,3866873740,17610,17610,17630,17600,5442
20241209,091900,3770997800,17600,17590,17610,17580,2687
20241209,091800,3723721980,17600,17590,17600,17580,4269
20241209,091700,3648607520,17600,17570,17600,17530,5646
20241209,091600,3549444530,17570,17590,17590,17490,7047
20241209,091500,3425834330,17580,17540,17590,17540,3805
20241209,091400,3358981470,17560,17560,17590,17540,7047
20241209,091300,3235232180,17550,17540,17590,17540,4175
20241209,091200,3161938120,17540,17550,17600,17530,3703
20241209,091100,3096882890,17540,17420,17550,17400,8138
20241209,091000,2954718060,17420,17470,17470,17400,12277
20241209,090900,2740756930,17480,17570,17590,17470,24571
20241209,090800,2310199250,17580,17540,17590,17530,4987
20241209,090700,2222571720,17540,17610,17610,17530,12877
20241209,090600,1996320520,17620,17640,17640,17600,9598
20241209,090500,1827197680,17640,17700,17700,17610,13211
20241209,090400,1594178070,17690,17680,17700,17630,8586
20241209,090300,1442433610,17680,17590,17710,17580,21188
20241209,090200,1068690280,17590,17610,17630,17560,16511
20241209,090100,778159110,17630,17710,17790,17510,24074
20241209,090000,352998320,17710,17850,17850,17700,19816
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185700 19228229210 17800 17800 17800 17800 94823
3 20241209 185600 19228229210 17800 17800 17800 17800 0
4 20241209 185500 19228229210 17800 17800 17800 17800 0
5 20241209 185400 19228229210 17800 17800 17800 17800 0
6 20241209 185300 19228229210 17800 17800 17800 17800 0
7 20241209 185200 19228229210 17800 17800 17800 17800 0
8 20241209 185100 19228229210 17800 17800 17800 17800 0
9 20241209 185000 19228229210 17800 17800 17800 17800 0
10 20241209 184900 19228229210 17800 17800 17800 17800 0
11 20241209 184800 19228229210 17800 17800 17800 17800 0
12 20241209 184700 19228229210 17800 17800 17800 17800 0
13 20241209 184600 19228229210 17800 17800 17800 17800 0
14 20241209 184500 19228229210 17800 17800 17800 17800 0
15 20241209 184400 19228229210 17800 17800 17800 17800 0
16 20241209 184300 19228229210 17800 17800 17800 17800 0
17 20241209 184200 19228229210 17800 17800 17800 17800 0
18 20241209 184100 19228229210 17800 17800 17800 17800 0
19 20241209 184000 19228229210 17800 17800 17800 17800 0
20 20241209 183900 19228229210 17800 17800 17800 17800 0
21 20241209 183800 19228229210 17800 17800 17800 17800 0
22 20241209 183700 19228229210 17800 17800 17800 17800 0
23 20241209 183600 19228229210 17800 17800 17800 17800 0
24 20241209 183500 19228229210 17800 17800 17800 17800 0
25 20241209 183400 19228229210 17800 17800 17800 17800 0
26 20241209 183300 19228229210 17800 17800 17800 17800 0
27 20241209 183200 19228229210 17800 17800 17800 17800 0
28 20241209 183100 19228229210 17800 17800 17800 17800 0
29 20241209 183000 19228229210 17800 17800 17800 17800 0
30 20241209 182900 19228229210 17800 17800 17800 17800 0
31 20241209 182800 19228229210 17800 17800 17800 17800 0
32 20241209 182700 19228229210 17800 17800 17800 17800 94823
33 20241209 182600 19228229210 17800 17800 17800 17800 0
34 20241209 182500 19228229210 17800 17800 17800 17800 0
35 20241209 182400 19228229210 17800 17800 17800 17800 0
36 20241209 182300 19228229210 17800 17800 17800 17800 0
37 20241209 182200 19228229210 17800 17800 17800 17800 0
38 20241209 182100 19228229210 17800 17800 17800 17800 0
39 20241209 182000 19228229210 17800 17800 17800 17800 0
40 20241209 181900 19228229210 17800 17800 17800 17800 0
41 20241209 181800 19228229210 17800 17800 17800 17800 0
42 20241209 181700 19228229210 17800 17800 17800 17800 0
43 20241209 181600 19228229210 17800 17800 17800 17800 0
44 20241209 181500 19228229210 17800 17800 17800 17800 0
45 20241209 181400 19228229210 17800 17800 17800 17800 0
46 20241209 181300 19228229210 17800 17800 17800 17800 0
47 20241209 181200 19228229210 17800 17800 17800 17800 0
48 20241209 181100 19228229210 17800 17800 17800 17800 0
49 20241209 181000 19228229210 17800 17800 17800 17800 0
50 20241209 180900 19228229210 17800 17800 17800 17800 0
51 20241209 180800 19228229210 17800 17800 17800 17800 0
52 20241209 180700 19228229210 17800 17800 17800 17800 0
53 20241209 180600 19228229210 17800 17800 17800 17800 0
54 20241209 180500 19228229210 17800 17800 17800 17800 0
55 20241209 180400 19228229210 17800 17800 17800 17800 0
56 20241209 180300 19228229210 17800 17800 17800 17800 0
57 20241209 180200 19228229210 17800 17800 17800 17800 0
58 20241209 180100 19228229210 17800 17800 17800 17800 0
59 20241209 180000 19228229210 17800 17800 17800 17800 0
60 20241209 175900 19228229210 17800 17800 17800 17800 0
61 20241209 175800 19228229210 17800 17800 17800 17800 0
62 20241209 175700 19228229210 17800 17800 17800 17800 94823
63 20241209 175600 19228229210 17800 17800 17800 17800 0
64 20241209 175500 19228229210 17800 17800 17800 17800 0
65 20241209 175400 19228229210 17800 17800 17800 17800 0
66 20241209 175300 19228229210 17800 17800 17800 17800 0
67 20241209 175200 19228229210 17800 17800 17800 17800 0
68 20241209 175100 19228229210 17800 17800 17800 17800 0
69 20241209 175000 19228229210 17800 17800 17800 17800 0
70 20241209 174900 19228229210 17800 17800 17800 17800 0
71 20241209 174800 19228229210 17800 17800 17800 17800 0
72 20241209 174700 19228229210 17800 17800 17800 17800 0
73 20241209 174600 19228229210 17800 17800 17800 17800 0
74 20241209 174500 19228229210 17800 17800 17800 17800 0
75 20241209 174400 19228229210 17800 17800 17800 17800 0
76 20241209 174300 19228229210 17800 17800 17800 17800 0
77 20241209 174200 19228229210 17800 17800 17800 17800 0
78 20241209 174100 19228229210 17800 17800 17800 17800 0
79 20241209 174000 19228229210 17800 17800 17800 17800 0
80 20241209 173900 19228229210 17800 17800 17800 17800 0
81 20241209 173800 19228229210 17800 17800 17800 17800 0
82 20241209 173700 19228229210 17800 17800 17800 17800 0
83 20241209 173600 19228229210 17800 17800 17800 17800 0
84 20241209 173500 19228229210 17800 17800 17800 17800 0
85 20241209 173400 19228229210 17800 17800 17800 17800 0
86 20241209 173300 19228229210 17800 17800 17800 17800 0
87 20241209 173200 19228229210 17800 17800 17800 17800 0
88 20241209 173100 19228229210 17800 17800 17800 17800 0
89 20241209 173000 19228229210 17800 17800 17800 17800 0
90 20241209 172900 19228229210 17800 17800 17800 17800 0
91 20241209 172800 19228229210 17800 17800 17800 17800 0
92 20241209 172700 19228229210 17800 17800 17800 17800 94823
93 20241209 172600 19228229210 17800 17800 17800 17800 0
94 20241209 172500 19228229210 17800 17800 17800 17800 0
95 20241209 172400 19228229210 17800 17800 17800 17800 0
96 20241209 172300 19228229210 17800 17800 17800 17800 0
97 20241209 172200 19228229210 17800 17800 17800 17800 0
98 20241209 172100 19228229210 17800 17800 17800 17800 0
99 20241209 172000 19228229210 17800 17800 17800 17800 0
100 20241209 171900 19228229210 17800 17800 17800 17800 0
101 20241209 171800 19228229210 17800 17800 17800 17800 0
102 20241209 171700 19228229210 17800 17800 17800 17800 0
103 20241209 171600 19228229210 17800 17800 17800 17800 0
104 20241209 171500 19228229210 17800 17800 17800 17800 0
105 20241209 171400 19228229210 17800 17800 17800 17800 0
106 20241209 171300 19228229210 17800 17800 17800 17800 0
107 20241209 171200 19228229210 17800 17800 17800 17800 0
108 20241209 171100 19228229210 17800 17800 17800 17800 0
109 20241209 171000 19228229210 17800 17800 17800 17800 0
110 20241209 170900 19228229210 17800 17800 17800 17800 0
111 20241209 170800 19228229210 17800 17800 17800 17800 0
112 20241209 170700 19228229210 17800 17800 17800 17800 0
113 20241209 170600 19228229210 17800 17800 17800 17800 0
114 20241209 170500 19228229210 17800 17800 17800 17800 0
115 20241209 170400 19228229210 17800 17800 17800 17800 0
116 20241209 170300 19228229210 17800 17800 17800 17800 0
117 20241209 170200 19228229210 17800 17800 17800 17800 0
118 20241209 170100 19228229210 17800 17800 17800 17800 0
119 20241209 170000 19228229210 17800 17800 17800 17800 0
120 20241209 165900 19228229210 17800 17800 17800 17800 0
121 20241209 165800 19228229210 17800 17800 17800 17800 0
122 20241209 165700 19228229210 17800 17800 17800 17800 94823
123 20241209 165600 19228229210 17800 17800 17800 17800 0
124 20241209 165500 19228229210 17800 17800 17800 17800 0
125 20241209 165400 19228229210 17800 17800 17800 17800 0
126 20241209 165300 19228229210 17800 17800 17800 17800 0
127 20241209 165200 19228229210 17800 17800 17800 17800 0
128 20241209 165100 19228229210 17800 17800 17800 17800 0
129 20241209 165000 19228229210 17800 17800 17800 17800 0
130 20241209 164900 19228229210 17800 17800 17800 17800 0
131 20241209 164800 19228229210 17800 17800 17800 17800 0
132 20241209 164700 19228229210 17800 17800 17800 17800 0
133 20241209 164600 19228229210 17800 17800 17800 17800 0
134 20241209 164500 19228229210 17800 17800 17800 17800 0
135 20241209 164400 19228229210 17800 17800 17800 17800 0
136 20241209 164300 19228229210 17800 17800 17800 17800 0
137 20241209 164200 19228229210 17800 17800 17800 17800 0
138 20241209 164100 19228229210 17800 17800 17800 17800 0
139 20241209 164000 19228229210 17800 17800 17800 17800 0
140 20241209 163900 19228229210 17800 17800 17800 17800 0
141 20241209 163800 19228229210 17800 17800 17800 17800 0
142 20241209 163700 19228229210 17800 17800 17800 17800 0
143 20241209 163600 19228229210 17800 17800 17800 17800 0
144 20241209 163500 19228229210 17800 17800 17800 17800 0
145 20241209 163400 19228229210 17800 17800 17800 17800 0
146 20241209 163300 19228229210 17800 17800 17800 17800 0
147 20241209 163200 19228229210 17800 17800 17800 17800 0
148 20241209 163100 19228229210 17800 17800 17800 17800 0
149 20241209 163000 19228229210 17800 17800 17800 17800 0
150 20241209 162900 19228229210 17800 17800 17800 17800 0
151 20241209 162800 19228229210 17800 17800 17800 17800 0
152 20241209 162700 19228229210 17800 17800 17800 17800 94823
153 20241209 162600 19228229210 17800 17800 17800 17800 0
154 20241209 162500 19228229210 17800 17800 17800 17800 0
155 20241209 162400 19228229210 17800 17800 17800 17800 0
156 20241209 162300 19228229210 17800 17800 17800 17800 0
157 20241209 162200 19228229210 17800 17800 17800 17800 0
158 20241209 162100 19228229210 17800 17800 17800 17800 0
159 20241209 162000 19228229210 17800 17800 17800 17800 0
160 20241209 161900 19228229210 17800 17800 17800 17800 0
161 20241209 161800 19228229210 17800 17800 17800 17800 0
162 20241209 161700 19228229210 17800 17800 17800 17800 0
163 20241209 161600 19228229210 17800 17800 17800 17800 0
164 20241209 161500 19228229210 17800 17800 17800 17800 0
165 20241209 161400 19228229210 17800 17800 17800 17800 0
166 20241209 161300 19228229210 17800 17800 17800 17800 0
167 20241209 161200 19228229210 17800 17800 17800 17800 0
168 20241209 161100 19228229210 17800 17800 17800 17800 0
169 20241209 161000 19228229210 17800 17800 17800 17800 0
170 20241209 160900 19228229210 17800 17800 17800 17800 0
171 20241209 160800 19228229210 17800 17800 17800 17800 0
172 20241209 160700 19228229210 17800 17800 17800 17800 0
173 20241209 160600 19228229210 17800 17800 17800 17800 0
174 20241209 160500 19228229210 17800 17800 17800 17800 0
175 20241209 160400 19228229210 17800 17800 17800 17800 0
176 20241209 160300 19228229210 17800 17800 17800 17800 0
177 20241209 160200 19228229210 17800 17800 17800 17800 0
178 20241209 160100 19228229210 17800 17800 17800 17800 0
179 20241209 160000 19228229210 17800 17800 17800 17800 0
180 20241209 155900 19228229210 17800 17800 17800 17800 0
181 20241209 155800 19228229210 17800 17800 17800 17800 0
182 20241209 155700 19228229210 17800 17800 17800 17800 94823
183 20241209 155600 19228229210 17800 17800 17800 17800 0
184 20241209 155500 19228229210 17800 17800 17800 17800 0
185 20241209 155400 19228229210 17800 17800 17800 17800 0
186 20241209 155300 19228229210 17800 17800 17800 17800 0
187 20241209 155200 19228229210 17800 17800 17800 17800 0
188 20241209 155100 19228229210 17800 17800 17800 17800 0
189 20241209 155000 19228229210 17800 17800 17800 17800 0
190 20241209 154900 19228229210 17800 17800 17800 17800 0
191 20241209 154800 19228229210 17800 17800 17800 17800 0
192 20241209 154700 19228229210 17800 17800 17800 17800 0
193 20241209 154600 19228229210 17800 17800 17800 17800 0
194 20241209 154500 19228229210 17800 17800 17800 17800 0
195 20241209 154400 19228229210 17800 17800 17800 17800 0
196 20241209 154300 19228229210 17800 17800 17800 17800 0
197 20241209 154200 19228229210 17800 17800 17800 17800 0
198 20241209 154100 19228229210 17800 17800 17800 17800 0
199 20241209 154000 19228229210 17800 17800 17800 17800 0
200 20241209 153900 19228229210 17800 17800 17800 17800 0
201 20241209 153800 19228229210 17800 17800 17800 17800 0
202 20241209 153700 19228229210 17800 17800 17800 17800 0
203 20241209 153600 19228229210 17800 17800 17800 17800 0
204 20241209 153500 19228229210 17800 17800 17800 17800 0
205 20241209 153400 19228229210 17800 17800 17800 17800 0
206 20241209 153300 19228229210 17800 17800 17800 17800 0
207 20241209 153200 19228229210 17800 17800 17800 17800 0
208 20241209 153100 19228229210 17800 17800 17800 17800 0
209 20241209 153000 19228229210 17800 17800 17800 17800 94823
210 20241209 152900 17540379810 17810 17810 17810 17810 0
211 20241209 152800 17540379810 17810 17810 17810 17810 0
212 20241209 152700 17540379810 17810 17810 17810 17810 0
213 20241209 152600 17540379810 17810 17810 17810 17810 0
214 20241209 152500 17540379810 17810 17810 17810 17810 0
215 20241209 152400 17540379810 17810 17810 17810 17810 0
216 20241209 152300 17540379810 17810 17810 17810 17810 0
217 20241209 152200 17540379810 17810 17810 17810 17810 0
218 20241209 152100 17540379810 17810 17810 17810 17810 0
219 20241209 152000 17540379810 17810 17810 17810 17810 0
220 20241209 151900 17540379810 17810 17830 17850 17810 1635
221 20241209 151800 17511237660 17820 17840 17850 17820 3656
222 20241209 151700 17446015240 17840 17860 17870 17830 3603
223 20241209 151600 17381677760 17860 17850 17860 17840 4544
224 20241209 151500 17300550000 17860 17840 17860 17830 7082
225 20241209 151400 17174112660 17840 17860 17860 17830 4980
226 20241209 151300 17085209760 17840 17840 17860 17810 6031
227 20241209 151200 16977620660 17840 17860 17860 17800 3808
228 20241209 151100 16909657990 17860 17860 17860 17800 4255
229 20241209 151000 16833734440 17860 17850 17860 17810 5080
230 20241209 150900 16743093120 17850 17870 17880 17840 4924
231 20241209 150800 16655157500 17870 17870 17880 17840 4162
232 20241209 150700 16580785710 17870 17860 17880 17860 5425
233 20241209 150600 16483842730 17850 17850 17870 17830 4403
234 20241209 150500 16405223100 17850 17850 17860 17840 5590
235 20241209 150400 16305426000 17850 17830 17850 17830 4901
236 20241209 150300 16217994490 17830 17830 17830 17820 5760
237 20241209 150200 16115311980 17830 17830 17830 17810 5456
238 20241209 150100 16018066900 17830 17830 17830 17820 2164
239 20241209 150000 15979493950 17820 17800 17830 17800 3601
240 20241209 145900 15915340550 17800 17820 17820 17800 4469
241 20241209 145800 15835760640 17820 17800 17820 17800 1743
242 20241209 145700 15804709510 17810 17800 17820 17790 2746
243 20241209 145600 15755803530 17800 17810 17820 17790 2426
244 20241209 145500 15712609100 17810 17820 17830 17800 1504
245 20241209 145400 15685816730 17800 17830 17830 17800 3424
246 20241209 145300 15624791460 17830 17820 17830 17820 1340
247 20241209 145200 15600901520 17830 17830 17830 17820 1673
248 20241209 145100 15571079540 17830 17830 17840 17810 3101
249 20241209 145000 15515786500 17830 17820 17840 17810 4461
250 20241209 144900 15436251800 17820 17810 17840 17800 2039
251 20241209 144800 15399916180 17810 17820 17840 17800 2367
252 20241209 144700 15357730430 17830 17830 17840 17800 1838
253 20241209 144600 15324967210 17820 17840 17840 17820 2427
254 20241209 144500 15281681300 17840 17830 17840 17830 1141
255 20241209 144400 15261327000 17840 17840 17840 17830 1898
256 20241209 144300 15227474480 17840 17850 17860 17830 2478
257 20241209 144200 15183254970 17850 17850 17860 17840 1171
258 20241209 144100 15162347810 17860 17860 17860 17840 2478
259 20241209 144000 15118107620 17860 17830 17860 17830 3326
260 20241209 143900 15058738770 17840 17860 17860 17830 2355
261 20241209 143800 15016706080 17860 17850 17860 17830 1794
262 20241209 143700 14984687270 17850 17850 17860 17840 2454
263 20241209 143600 14940885070 17840 17860 17860 17840 2308
264 20241209 143500 14899677920 17860 17850 17860 17850 1828
265 20241209 143400 14867038250 17850 17830 17860 17820 3468
266 20241209 143300 14805189220 17830 17810 17850 17810 2707
267 20241209 143200 14756934580 17810 17850 17850 17800 2587
268 20241209 143100 14710797290 17840 17840 17850 17830 2006
269 20241209 143000 14675009290 17840 17830 17840 17820 1637
270 20241209 142900 14645814110 17830 17840 17850 17810 2876
271 20241209 142800 14594542520 17850 17850 17850 17830 1131
272 20241209 142700 14574364090 17850 17840 17850 17820 1528
273 20241209 142600 14547115220 17840 17850 17850 17830 2984
274 20241209 142500 14493871890 17850 17830 17850 17830 2171
275 20241209 142400 14455148980 17830 17820 17830 17810 1964
276 20241209 142300 14420139820 17830 17830 17850 17820 2827
277 20241209 142200 14369748980 17840 17830 17840 17820 1459
278 20241209 142100 14343727760 17830 17840 17840 17820 4265
279 20241209 142000 14267681330 17840 17840 17840 17830 2684
280 20241209 141900 14219804520 17840 17830 17840 17830 979
281 20241209 141800 14202340350 17830 17820 17830 17810 1567
282 20241209 141700 14174412390 17820 17810 17830 17800 2169
283 20241209 141600 14135771010 17810 17820 17820 17800 2477
284 20241209 141500 14091658350 17820 17820 17820 17810 1004
285 20241209 141400 14073767880 17820 17840 17840 17820 2306
286 20241209 141300 14032652540 17840 17860 17860 17830 2419
287 20241209 141200 13989473790 17860 17850 17860 17840 1438
288 20241209 141100 13963797210 17860 17850 17860 17840 890
289 20241209 141000 13947909140 17850 17870 17870 17840 4627
290 20241209 140900 13865304510 17870 17850 17870 17850 2047
291 20241209 140800 13828745410 17850 17840 17850 17840 2676
292 20241209 140700 13780990830 17840 17840 17850 17830 5954
293 20241209 140600 13674772840 17840 17830 17840 17830 1236
294 20241209 140500 13652723730 17840 17840 17840 17830 820
295 20241209 140400 13638096990 17840 17830 17840 17820 3601
296 20241209 140300 13573881270 17830 17850 17850 17830 2903
297 20241209 140200 13522097690 17840 17850 17850 17840 1225
298 20241209 140100 13500235160 17850 17850 17850 17830 1310
299 20241209 140000 13476859250 17860 17860 17860 17850 1641
300 20241209 135900 13447562310 17860 17840 17870 17840 1236
301 20241209 135800 13425494780 17850 17840 17850 17840 1092
302 20241209 135700 13406002660 17850 17840 17850 17840 741
303 20241209 135600 13392778530 17830 17840 17840 17830 1093
304 20241209 135500 13373282810 17840 17870 17870 17840 2598
305 20241209 135400 13326879410 17870 17850 17870 17850 3726
306 20241209 135300 13260346210 17850 17840 17850 17830 6971
307 20241209 135200 13135966560 17840 17840 17840 17830 808
308 20241209 135100 13121552790 17830 17840 17840 17830 1544
309 20241209 135000 13094014900 17840 17820 17840 17820 1789
310 20241209 134900 13062123830 17820 17830 17840 17820 3239
311 20241209 134800 13004370080 17840 17820 17840 17820 5455
312 20241209 134700 12907105810 17820 17830 17830 17810 695
313 20241209 134600 12894720390 17820 17820 17830 17820 1465
314 20241209 134500 12868611680 17820 17820 17820 17810 1528
315 20241209 134400 12841384290 17810 17820 17820 17810 736
316 20241209 134300 12828270880 17820 17810 17820 17800 1706
317 20241209 134200 12797887920 17810 17810 17810 17780 1745
318 20241209 134100 12766830660 17800 17830 17830 17800 1343
319 20241209 134000 12742906050 17820 17810 17830 17810 957
320 20241209 133900 12725849670 17820 17810 17820 17800 1143
321 20241209 133800 12705492900 17800 17800 17810 17800 1622
322 20241209 133700 12676618850 17810 17800 17810 17790 1162
323 20241209 133600 12655929130 17800 17810 17810 17800 1062
324 20241209 133500 12637021380 17810 17830 17830 17800 1305
325 20241209 133400 12613775110 17820 17810 17830 17800 2812
326 20241209 133300 12563678530 17810 17810 17810 17790 4165
327 20241209 133200 12489536790 17810 17800 17810 17800 1017
328 20241209 133100 12471429160 17790 17810 17810 17790 705
329 20241209 133000 12458877820 17820 17810 17820 17790 3431
330 20241209 132900 12397782160 17810 17810 17820 17800 763
331 20241209 132800 12384192030 17820 17810 17830 17800 789
332 20241209 132700 12370139130 17810 17830 17830 17810 1706
333 20241209 132600 12339737600 17830 17840 17840 17830 1039
334 20241209 132500 12321208060 17840 17840 17840 17830 610
335 20241209 132400 12310328020 17840 17830 17840 17820 1036
336 20241209 132300 12291856260 17830 17830 17850 17830 898
337 20241209 132200 12275839170 17850 17840 17850 17810 1204
338 20241209 132100 12254369220 17840 17850 17850 17830 699
339 20241209 132000 12241898730 17850 17850 17870 17760 4046
340 20241209 131900 12169827920 17860 17870 17870 17850 921
341 20241209 131800 12153378010 17870 17860 17870 17850 1338
342 20241209 131700 12129486830 17870 17880 17880 17840 1731
343 20241209 131600 12098564880 17880 17860 17880 17860 945
344 20241209 131500 12081681330 17860 17870 17880 17850 1808
345 20241209 131400 12049372480 17860 17870 17880 17860 3368
346 20241209 131300 11989183220 17870 17860 17870 17860 916
347 20241209 131200 11972820330 17870 17850 17870 17850 4074
348 20241209 131100 11900079470 17850 17840 17850 17840 1273
349 20241209 131000 11877361830 17850 17840 17850 17830 1045
350 20241209 130900 11858718030 17830 17850 17850 17820 2206
351 20241209 130800 11819359150 17850 17820 17850 17810 2168
352 20241209 130700 11780695910 17820 17790 17820 17790 2471
353 20241209 130600 11736704710 17790 17770 17790 17760 2486
354 20241209 130500 11692519760 17760 17780 17790 17750 2821
355 20241209 130400 11642374540 17780 17760 17780 17760 1320
356 20241209 130300 11618913330 17760 17760 17770 17760 1595
357 20241209 130200 11590585740 17750 17730 17760 17720 5407
358 20241209 130100 11494631900 17730 17740 17740 17720 654
359 20241209 130000 11483036290 17740 17750 17750 17730 1324
360 20241209 125900 11459545780 17740 17740 17750 17720 2136
361 20241209 125800 11421666900 17740 17750 17750 17730 3386
362 20241209 125700 11361598250 17750 17740 17750 17740 908
363 20241209 125600 11345485730 17740 17740 17750 17740 811
364 20241209 125500 11331092100 17750 17740 17750 17740 1053
365 20241209 125400 11312406650 17750 17750 17760 17740 2557
366 20241209 125300 11267026270 17750 17740 17750 17740 1888
367 20241209 125200 11233526040 17740 17760 17760 17740 2620
368 20241209 125100 11187017360 17760 17760 17770 17750 1055
369 20241209 125000 11168280580 17760 17790 17790 17760 1387
370 20241209 124900 11143630240 17780 17780 17790 17770 1129
371 20241209 124800 11123560750 17780 17790 17790 17770 578
372 20241209 124700 11113286610 17780 17800 17800 17770 1742
373 20241209 124600 11082305780 17800 17800 17800 17800 229
374 20241209 124500 11078229580 17800 17790 17800 17780 1207
375 20241209 124400 11056751500 17800 17790 17800 17790 1085
376 20241209 124300 11037447420 17790 17810 17810 17780 2376
377 20241209 124200 10995177170 17800 17810 17810 17800 634
378 20241209 124100 10983886790 17810 17810 17820 17800 1017
379 20241209 124000 10965773340 17810 17800 17810 17790 399
380 20241209 123900 10958671660 17800 17830 17830 17800 2046
381 20241209 123800 10922226090 17830 17840 17840 17820 848
382 20241209 123700 10907107060 17830 17840 17840 17830 966
383 20241209 123600 10889878640 17840 17830 17840 17830 439
384 20241209 123500 10882047540 17840 17820 17840 17810 1466
385 20241209 123400 10855920670 17820 17830 17840 17820 2186
386 20241209 123300 10816954360 17840 17840 17840 17830 921
387 20241209 123200 10800523890 17840 17840 17840 17830 889
388 20241209 123100 10784667880 17840 17850 17850 17830 819
389 20241209 123000 10770059370 17850 17870 17870 17840 2191
390 20241209 122900 10730934270 17870 17870 17870 17860 471
391 20241209 122800 10722517630 17860 17870 17870 17860 624
392 20241209 122700 10711368980 17870 17870 17870 17860 347
393 20241209 122600 10705168260 17870 17850 17880 17850 862
394 20241209 122500 10689768180 17860 17850 17860 17850 473
395 20241209 122400 10681320850 17850 17860 17870 17850 1482
396 20241209 122300 10654841360 17870 17870 17880 17850 758
397 20241209 122200 10641298440 17860 17850 17860 17850 581
398 20241209 122100 10630922400 17860 17850 17880 17820 1171
399 20241209 122000 10610026170 17860 17880 17880 17850 1523
400 20241209 121900 10582820250 17880 17870 17890 17860 868
401 20241209 121800 10567305890 17870 17890 17890 17870 3438
402 20241209 121700 10505834350 17890 17890 17890 17880 1008
403 20241209 121600 10487804220 17890 17890 17890 17880 1629
404 20241209 121500 10458663080 17890 17880 17890 17880 843
405 20241209 121400 10443582280 17890 17880 17890 17870 856
406 20241209 121300 10428274260 17880 17880 17880 17870 1324
407 20241209 121200 10404601310 17880 17840 17880 17840 14661
408 20241209 121100 10143002070 17840 17840 17840 17830 1159
409 20241209 121000 10122326400 17840 17830 17840 17830 479
410 20241209 120900 10113783330 17820 17830 17830 17820 1571
411 20241209 120800 10085773530 17830 17830 17830 17820 623
412 20241209 120700 10074665710 17830 17830 17830 17820 810
413 20241209 120600 10060224490 17830 17840 17840 17820 742
414 20241209 120500 10046995140 17830 17840 17840 17830 1986
415 20241209 120400 10011581050 17840 17840 17840 17830 1889
416 20241209 120300 9977882500 17830 17840 17840 17830 839
417 20241209 120200 9962919260 17840 17830 17840 17820 1220
418 20241209 120100 9941166600 17820 17830 17830 17820 1715
419 20241209 120000 9910590800 17820 17830 17830 17820 698
420 20241209 115900 9898146330 17830 17810 17830 17810 473
421 20241209 115800 9889716780 17820 17810 17830 17810 780
422 20241209 115700 9875816870 17810 17820 17820 17810 563
423 20241209 115600 9865785140 17820 17800 17830 17790 1438
424 20241209 115500 9840175340 17800 17790 17800 17790 898
425 20241209 115400 9824197330 17800 17810 17840 17790 4017
426 20241209 115300 9752686720 17810 17820 17830 17800 2039
427 20241209 115200 9716362310 17820 17880 17880 17820 2375
428 20241209 115100 9673990590 17870 17870 17880 17870 831
429 20241209 115000 9659137260 17870 17880 17880 17850 880
430 20241209 114900 9643414520 17860 17860 17880 17850 1014
431 20241209 114800 9625300600 17850 17860 17860 17850 736
432 20241209 114700 9612159580 17860 17860 17860 17850 1121
433 20241209 114600 9592140610 17850 17860 17860 17850 2442
434 20241209 114500 9548547000 17860 17850 17860 17850 459
435 20241209 114400 9540350870 17860 17840 17860 17820 972
436 20241209 114300 9523003340 17850 17850 17880 17840 1198
437 20241209 114200 9501614010 17850 17830 17860 17830 375
438 20241209 114100 9494919350 17830 17840 17850 17810 900
439 20241209 114000 9478868560 17830 17840 17850 17820 1051
440 20241209 113900 9460127760 17840 17830 17850 17830 423
441 20241209 113800 9452582710 17830 17850 17850 17810 1661
442 20241209 113700 9422946340 17800 17880 17890 17780 9280
443 20241209 113600 9257551250 17890 17880 17890 17880 2384
444 20241209 113500 9214921610 17890 17880 17890 17870 845
445 20241209 113400 9199811170 17870 17890 17900 17870 1422
446 20241209 113300 9174382030 17890 17880 17900 17880 1384
447 20241209 113200 9149626820 17880 17880 17880 17860 1637
448 20241209 113100 9120366530 17890 17880 17890 17880 901
449 20241209 113000 9104251620 17890 17880 17890 17870 1550
450 20241209 112900 9076538710 17880 17880 17880 17870 1068
451 20241209 112800 9057449120 17880 17870 17880 17860 4538
452 20241209 112700 8976353520 17860 17850 17870 17850 1735
453 20241209 112600 8945378170 17850 17840 17850 17830 1108
454 20241209 112500 8925607760 17840 17840 17850 17830 825
455 20241209 112400 8910889600 17840 17840 17850 17830 1061
456 20241209 112300 8891959670 17840 17850 17850 17840 359
457 20241209 112200 8885552300 17850 17860 17860 17840 1012
458 20241209 112100 8867484980 17860 17860 17870 17860 1095
459 20241209 112000 8847927190 17860 17860 17860 17830 3431
460 20241209 111900 8786676080 17870 17860 17870 17850 1421
461 20241209 111800 8761296610 17860 17860 17860 17850 1162
462 20241209 111700 8740544330 17860 17860 17860 17850 1417
463 20241209 111600 8715237410 17860 17840 17860 17840 355
464 20241209 111500 8708899020 17850 17830 17850 17820 1781
465 20241209 111400 8677124740 17830 17820 17840 17810 1406
466 20241209 111300 8652067080 17840 17830 17840 17800 2684
467 20241209 111200 8604264130 17830 17850 17860 17820 1458
468 20241209 111100 8578237700 17860 17870 17870 17850 583
469 20241209 111000 8567824720 17870 17870 17870 17850 774
470 20241209 110900 8553999690 17870 17870 17870 17860 687
471 20241209 110800 8541725410 17870 17870 17870 17860 690
472 20241209 110700 8529397020 17870 17880 17880 17860 695
473 20241209 110600 8516978000 17880 17880 17880 17870 961
474 20241209 110500 8499798110 17880 17900 17900 17870 892
475 20241209 110400 8483848430 17910 17910 17910 17900 514
476 20241209 110300 8474646280 17910 17920 17920 17890 560
477 20241209 110200 8464619100 17900 17930 17930 17890 2121
478 20241209 110100 8426623800 17930 17900 17930 17890 5367
479 20241209 110000 8330494030 17900 17850 17900 17840 11746
480 20241209 105900 8120451540 17850 17850 17860 17830 1341
481 20241209 105800 8096511820 17850 17860 17860 17830 1051
482 20241209 105700 8077755450 17860 17860 17860 17840 626
483 20241209 105600 8066578140 17860 17860 17860 17840 874
484 20241209 105500 8050978410 17860 17830 17860 17830 1985
485 20241209 105400 8015557480 17840 17840 17850 17810 2863
486 20241209 105300 7964535910 17850 17870 17870 17820 1597
487 20241209 105200 7936033100 17860 17870 17870 17860 486
488 20241209 105100 7927350100 17850 17880 17880 17840 1352
489 20241209 105000 7903193500 17880 17880 17880 17870 838
490 20241209 104900 7888212650 17880 17880 17890 17870 758
491 20241209 104800 7874657540 17880 17890 17900 17860 1522
492 20241209 104700 7847432500 17860 17850 17890 17840 2282
493 20241209 104600 7806665420 17860 17880 17880 17850 2655
494 20241209 104500 7759237750 17870 17890 17900 17870 831
495 20241209 104400 7744375830 17890 17900 17900 17890 2748
496 20241209 104300 7695198690 17900 17880 17900 17880 2281
497 20241209 104200 7654383260 17890 17860 17890 17850 1764
498 20241209 104100 7622864550 17870 17880 17880 17860 1176
499 20241209 104000 7601846450 17890 17890 17890 17880 881
500 20241209 103900 7586088990 17890 17880 17890 17870 751
501 20241209 103800 7572661020 17880 17890 17900 17870 1542
502 20241209 103700 7545082560 17890 17880 17890 17870 1768
503 20241209 103600 7513470530 17870 17870 17880 17860 1119
504 20241209 103500 7493473720 17880 17870 17880 17860 1245
505 20241209 103400 7471219800 17870 17850 17890 17850 5106
506 20241209 103300 7379963060 17840 17820 17850 17820 3199
507 20241209 103200 7322909080 17820 17820 17820 17810 737
508 20241209 103100 7309776780 17810 17800 17820 17800 757
509 20241209 103000 7296295990 17800 17800 17810 17740 2691
510 20241209 102900 7248415660 17800 17770 17800 17770 2097
511 20241209 102800 7211128990 17770 17800 17800 17760 1009
512 20241209 102700 7193185750 17800 17820 17820 17780 674
513 20241209 102600 7181186200 17820 17810 17840 17750 2747
514 20241209 102500 7132331030 17810 17850 17860 17660 4496
515 20241209 102400 7052304200 17850 17840 17850 17810 3669
516 20241209 102300 6986845680 17840 17790 17840 17790 2738
517 20241209 102200 6938077260 17750 17750 17800 17660 5359
518 20241209 102100 6842911440 17750 17730 17760 17730 1395
519 20241209 102000 6818162110 17730 17680 17730 17660 7167
520 20241209 101900 6691318700 17680 17680 17680 17660 965
521 20241209 101800 6674263810 17680 17680 17680 17680 255
522 20241209 101700 6669755410 17660 17700 17700 17660 1764
523 20241209 101600 6638577090 17700 17690 17700 17680 1044
524 20241209 101500 6620105930 17690 17690 17690 17680 2152
525 20241209 101400 6582037510 17690 17680 17690 17670 1566
526 20241209 101300 6554350750 17680 17670 17680 17660 660
527 20241209 101200 6542688810 17660 17690 17690 17660 2723
528 20241209 101100 6494556650 17690 17690 17690 17680 472
529 20241209 101000 6486208620 17690 17680 17690 17680 998
530 20241209 100900 6468561100 17680 17670 17680 17670 1761
531 20241209 100800 6437431880 17670 17690 17700 17670 1365
532 20241209 100700 6413292140 17680 17690 17700 17670 852
533 20241209 100600 6398225100 17680 17680 17690 17660 1354
534 20241209 100500 6374286900 17680 17630 17690 17630 658
535 20241209 100400 6362666380 17630 17690 17690 17620 2749
536 20241209 100300 6314143300 17680 17670 17690 17660 765
537 20241209 100200 6300625500 17670 17680 17690 17660 645
538 20241209 100100 6289227760 17680 17690 17690 17670 998
539 20241209 100000 6271578990 17700 17680 17700 17670 3825
540 20241209 095900 6203938380 17670 17670 17680 17650 1556
541 20241209 095800 6176448740 17680 17640 17680 17640 2731
542 20241209 095700 6128237300 17640 17610 17640 17590 2086
543 20241209 095600 6091499720 17620 17610 17620 17610 726
544 20241209 095500 6078711220 17620 17610 17620 17600 2643
545 20241209 095400 6032164570 17610 17610 17620 17610 1015
546 20241209 095300 6014286870 17620 17660 17670 17620 3093
547 20241209 095200 5959708360 17670 17670 17680 17670 1626
548 20241209 095100 5930973290 17670 17670 17670 17660 1889
549 20241209 095000 5897599960 17670 17660 17670 17660 1781
550 20241209 094900 5866145150 17660 17630 17670 17630 4908
551 20241209 094800 5779545570 17630 17600 17630 17590 3034
552 20241209 094700 5726095230 17600 17600 17610 17600 2979
553 20241209 094600 5673662780 17610 17590 17610 17580 2458
554 20241209 094500 5630424550 17590 17580 17590 17580 1629
555 20241209 094400 5601777820 17590 17580 17590 17580 1553
556 20241209 094300 5574470600 17580 17580 17580 17570 1202
557 20241209 094200 5553346280 17580 17620 17620 17570 4333
558 20241209 094100 5477085170 17620 17590 17620 17580 2619
559 20241209 094000 5431003250 17590 17580 17620 17580 3448
560 20241209 093900 5370314050 17600 17620 17620 17570 3198
561 20241209 093800 5314068090 17620 17620 17630 17610 7876
562 20241209 093700 5175248160 17620 17620 17620 17610 2118
563 20241209 093600 5137936350 17610 17590 17620 17580 5681
564 20241209 093500 5037953950 17590 17590 17600 17580 932
565 20241209 093400 5021559900 17600 17560 17600 17560 3214
566 20241209 093300 4965058310 17560 17530 17570 17530 3101
567 20241209 093200 4910644060 17520 17490 17530 17440 7087
568 20241209 093100 4786752230 17500 17470 17500 17440 6437
569 20241209 093000 4674304620 17460 17460 17480 17450 4377
570 20241209 092900 4597871880 17450 17480 17480 17450 3691
571 20241209 092800 4533437050 17460 17500 17500 17460 5937
572 20241209 092700 4429698230 17500 17470 17510 17470 4328
573 20241209 092600 4353983280 17470 17510 17520 17470 6270
574 20241209 092500 4244351840 17510 17530 17530 17490 4257
575 20241209 092400 4169836250 17520 17590 17590 17520 4463
576 20241209 092300 4091451890 17600 17590 17620 17580 2911
577 20241209 092200 4040219010 17590 17590 17620 17540 5690
578 20241209 092100 3940164220 17580 17610 17610 17580 4166
579 20241209 092000 3866873740 17610 17610 17630 17600 5442
580 20241209 091900 3770997800 17600 17590 17610 17580 2687
581 20241209 091800 3723721980 17600 17590 17600 17580 4269
582 20241209 091700 3648607520 17600 17570 17600 17530 5646
583 20241209 091600 3549444530 17570 17590 17590 17490 7047
584 20241209 091500 3425834330 17580 17540 17590 17540 3805
585 20241209 091400 3358981470 17560 17560 17590 17540 7047
586 20241209 091300 3235232180 17550 17540 17590 17540 4175
587 20241209 091200 3161938120 17540 17550 17600 17530 3703
588 20241209 091100 3096882890 17540 17420 17550 17400 8138
589 20241209 091000 2954718060 17420 17470 17470 17400 12277
590 20241209 090900 2740756930 17480 17570 17590 17470 24571
591 20241209 090800 2310199250 17580 17540 17590 17530 4987
592 20241209 090700 2222571720 17540 17610 17610 17530 12877
593 20241209 090600 1996320520 17620 17640 17640 17600 9598
594 20241209 090500 1827197680 17640 17700 17700 17610 13211
595 20241209 090400 1594178070 17690 17680 17700 17630 8586
596 20241209 090300 1442433610 17680 17590 17710 17580 21188
597 20241209 090200 1068690280 17590 17610 17630 17560 16511
598 20241209 090100 778159110 17630 17710 17790 17510 24074
599 20241209 090000 352998320 17710 17850 17850 17700 19816