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

647
064550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194500,2936075020,17610,17610,17610,17610,2974
20241209,194400,2936075020,17610,17610,17610,17610,0
20241209,194300,2936075020,17610,17610,17610,17610,0
20241209,194200,2936075020,17610,17610,17610,17610,0
20241209,194100,2936075020,17610,17610,17610,17610,0
20241209,194000,2936075020,17610,17610,17610,17610,0
20241209,193900,2936075020,17610,17610,17610,17610,0
20241209,193800,2936075020,17610,17610,17610,17610,0
20241209,193700,2936075020,17610,17610,17610,17610,0
20241209,193600,2936075020,17610,17610,17610,17610,0
20241209,193500,2936075020,17610,17610,17610,17610,0
20241209,193400,2936075020,17610,17610,17610,17610,0
20241209,193300,2936075020,17610,17610,17610,17610,0
20241209,193200,2936075020,17610,17610,17610,17610,0
20241209,193100,2936075020,17610,17610,17610,17610,0
20241209,193000,2936075020,17610,17610,17610,17610,0
20241209,192900,2936075020,17610,17610,17610,17610,0
20241209,192800,2936075020,17610,17610,17610,17610,0
20241209,192700,2936075020,17610,17610,17610,17610,0
20241209,192600,2936075020,17610,17610,17610,17610,0
20241209,192500,2936075020,17610,17610,17610,17610,0
20241209,192400,2936075020,17610,17610,17610,17610,0
20241209,192300,2936075020,17610,17610,17610,17610,0
20241209,192200,2936075020,17610,17610,17610,17610,0
20241209,192100,2936075020,17610,17610,17610,17610,0
20241209,192000,2936075020,17610,17610,17610,17610,0
20241209,191900,2936075020,17610,17610,17610,17610,0
20241209,191800,2936075020,17610,17610,17610,17610,0
20241209,191700,2936075020,17610,17610,17610,17610,0
20241209,191600,2936075020,17610,17610,17610,17610,0
20241209,191500,2936075020,17610,17610,17610,17610,2974
20241209,191400,2936075020,17610,17610,17610,17610,0
20241209,191300,2936075020,17610,17610,17610,17610,0
20241209,191200,2936075020,17610,17610,17610,17610,0
20241209,191100,2936075020,17610,17610,17610,17610,0
20241209,191000,2936075020,17610,17610,17610,17610,0
20241209,190900,2936075020,17610,17610,17610,17610,0
20241209,190800,2936075020,17610,17610,17610,17610,0
20241209,190700,2936075020,17610,17610,17610,17610,0
20241209,190600,2936075020,17610,17610,17610,17610,0
20241209,190500,2936075020,17610,17610,17610,17610,0
20241209,190400,2936075020,17610,17610,17610,17610,0
20241209,190300,2936075020,17610,17610,17610,17610,0
20241209,190200,2936075020,17610,17610,17610,17610,0
20241209,190100,2936075020,17610,17610,17610,17610,0
20241209,190000,2936075020,17610,17610,17610,17610,0
20241209,185900,2936075020,17610,17610,17610,17610,0
20241209,185800,2936075020,17610,17610,17610,17610,0
20241209,185700,2936075020,17610,17610,17610,17610,0
20241209,185600,2936075020,17610,17610,17610,17610,0
20241209,185500,2936075020,17610,17610,17610,17610,0
20241209,185400,2936075020,17610,17610,17610,17610,0
20241209,185300,2936075020,17610,17610,17610,17610,0
20241209,185200,2936075020,17610,17610,17610,17610,0
20241209,185100,2936075020,17610,17610,17610,17610,0
20241209,185000,2936075020,17610,17610,17610,17610,0
20241209,184900,2936075020,17610,17610,17610,17610,0
20241209,184800,2936075020,17610,17610,17610,17610,0
20241209,184700,2936075020,17610,17610,17610,17610,0
20241209,184600,2936075020,17610,17610,17610,17610,0
20241209,184500,2936075020,17610,17610,17610,17610,2974
20241209,184400,2936075020,17610,17610,17610,17610,0
20241209,184300,2936075020,17610,17610,17610,17610,0
20241209,184200,2936075020,17610,17610,17610,17610,0
20241209,184100,2936075020,17610,17610,17610,17610,0
20241209,184000,2936075020,17610,17610,17610,17610,0
20241209,183900,2936075020,17610,17610,17610,17610,0
20241209,183800,2936075020,17610,17610,17610,17610,0
20241209,183700,2936075020,17610,17610,17610,17610,0
20241209,183600,2936075020,17610,17610,17610,17610,0
20241209,183500,2936075020,17610,17610,17610,17610,0
20241209,183400,2936075020,17610,17610,17610,17610,0
20241209,183300,2936075020,17610,17610,17610,17610,0
20241209,183200,2936075020,17610,17610,17610,17610,0
20241209,183100,2936075020,17610,17610,17610,17610,0
20241209,183000,2936075020,17610,17610,17610,17610,0
20241209,182900,2936075020,17610,17610,17610,17610,0
20241209,182800,2936075020,17610,17610,17610,17610,0
20241209,182700,2936075020,17610,17610,17610,17610,0
20241209,182600,2936075020,17610,17610,17610,17610,0
20241209,182500,2936075020,17610,17610,17610,17610,0
20241209,182400,2936075020,17610,17610,17610,17610,0
20241209,182300,2936075020,17610,17610,17610,17610,0
20241209,182200,2936075020,17610,17610,17610,17610,0
20241209,182100,2936075020,17610,17610,17610,17610,0
20241209,182000,2936075020,17610,17610,17610,17610,0
20241209,181900,2936075020,17610,17610,17610,17610,0
20241209,181800,2936075020,17610,17610,17610,17610,0
20241209,181700,2936075020,17610,17610,17610,17610,0
20241209,181600,2936075020,17610,17610,17610,17610,0
20241209,181500,2936075020,17610,17610,17610,17610,2974
20241209,181400,2936075020,17610,17610,17610,17610,0
20241209,181300,2936075020,17610,17610,17610,17610,0
20241209,181200,2936075020,17610,17610,17610,17610,0
20241209,181100,2936075020,17610,17610,17610,17610,0
20241209,181000,2936075020,17610,17610,17610,17610,0
20241209,180900,2936075020,17610,17610,17610,17610,0
20241209,180800,2936075020,17610,17610,17610,17610,0
20241209,180700,2936075020,17610,17610,17610,17610,0
20241209,180600,2936075020,17610,17610,17610,17610,0
20241209,180500,2936075020,17610,17610,17610,17610,0
20241209,180400,2936075020,17610,17610,17610,17610,0
20241209,180300,2936075020,17610,17610,17610,17610,0
20241209,180200,2936075020,17610,17610,17610,17610,0
20241209,180100,2936075020,17610,17610,17610,17610,0
20241209,180000,2936075020,17610,17610,17610,17610,0
20241209,175900,2936075020,17610,17610,17610,17610,0
20241209,175800,2936075020,17610,17610,17610,17610,0
20241209,175700,2936075020,17610,17610,17610,17610,0
20241209,175600,2936075020,17610,17610,17610,17610,0
20241209,175500,2936075020,17610,17610,17610,17610,0
20241209,175400,2936075020,17610,17610,17610,17610,0
20241209,175300,2936075020,17610,17610,17610,17610,0
20241209,175200,2936075020,17610,17610,17610,17610,0
20241209,175100,2936075020,17610,17610,17610,17610,0
20241209,175000,2936075020,17610,17610,17610,17610,0
20241209,174900,2936075020,17610,17610,17610,17610,0
20241209,174800,2936075020,17610,17610,17610,17610,0
20241209,174700,2936075020,17610,17610,17610,17610,0
20241209,174600,2936075020,17610,17610,17610,17610,0
20241209,174500,2936075020,17610,17610,17610,17610,2974
20241209,174400,2936075020,17610,17610,17610,17610,0
20241209,174300,2936075020,17610,17610,17610,17610,0
20241209,174200,2936075020,17610,17610,17610,17610,0
20241209,174100,2936075020,17610,17610,17610,17610,0
20241209,174000,2936075020,17610,17610,17610,17610,0
20241209,173900,2936075020,17610,17610,17610,17610,0
20241209,173800,2936075020,17610,17610,17610,17610,0
20241209,173700,2936075020,17610,17610,17610,17610,0
20241209,173600,2936075020,17610,17610,17610,17610,0
20241209,173500,2936075020,17610,17610,17610,17610,0
20241209,173400,2936075020,17610,17610,17610,17610,0
20241209,173300,2936075020,17610,17610,17610,17610,0
20241209,173200,2936075020,17610,17610,17610,17610,0
20241209,173100,2936075020,17610,17610,17610,17610,0
20241209,173000,2936075020,17610,17610,17610,17610,0
20241209,172900,2936075020,17610,17610,17610,17610,0
20241209,172800,2936075020,17610,17610,17610,17610,0
20241209,172700,2936075020,17610,17610,17610,17610,0
20241209,172600,2936075020,17610,17610,17610,17610,0
20241209,172500,2936075020,17610,17610,17610,17610,0
20241209,172400,2936075020,17610,17610,17610,17610,0
20241209,172300,2936075020,17610,17610,17610,17610,0
20241209,172200,2936075020,17610,17610,17610,17610,0
20241209,172100,2936075020,17610,17610,17610,17610,0
20241209,172000,2936075020,17610,17610,17610,17610,0
20241209,171900,2936075020,17610,17610,17610,17610,0
20241209,171800,2936075020,17610,17610,17610,17610,0
20241209,171700,2936075020,17610,17610,17610,17610,0
20241209,171600,2936075020,17610,17610,17610,17610,0
20241209,171500,2936075020,17610,17610,17610,17610,2974
20241209,171400,2936075020,17610,17610,17610,17610,0
20241209,171300,2936075020,17610,17610,17610,17610,0
20241209,171200,2936075020,17610,17610,17610,17610,0
20241209,171100,2936075020,17610,17610,17610,17610,0
20241209,171000,2936075020,17610,17610,17610,17610,0
20241209,170900,2936075020,17610,17610,17610,17610,0
20241209,170800,2936075020,17610,17610,17610,17610,0
20241209,170700,2936075020,17610,17610,17610,17610,0
20241209,170600,2936075020,17610,17610,17610,17610,0
20241209,170500,2936075020,17610,17610,17610,17610,0
20241209,170400,2936075020,17610,17610,17610,17610,0
20241209,170300,2936075020,17610,17610,17610,17610,0
20241209,170200,2936075020,17610,17610,17610,17610,0
20241209,170100,2936075020,17610,17610,17610,17610,0
20241209,170000,2936075020,17610,17610,17610,17610,0
20241209,165900,2936075020,17610,17610,17610,17610,0
20241209,165800,2936075020,17610,17610,17610,17610,0
20241209,165700,2936075020,17610,17610,17610,17610,0
20241209,165600,2936075020,17610,17610,17610,17610,0
20241209,165500,2936075020,17610,17610,17610,17610,0
20241209,165400,2936075020,17610,17610,17610,17610,0
20241209,165300,2936075020,17610,17610,17610,17610,0
20241209,165200,2936075020,17610,17610,17610,17610,0
20241209,165100,2936075020,17610,17610,17610,17610,0
20241209,165000,2936075020,17610,17610,17610,17610,0
20241209,164900,2936075020,17610,17610,17610,17610,0
20241209,164800,2936075020,17610,17610,17610,17610,0
20241209,164700,2936075020,17610,17610,17610,17610,0
20241209,164600,2936075020,17610,17610,17610,17610,0
20241209,164500,2936075020,17610,17610,17610,17610,2974
20241209,164400,2936075020,17610,17610,17610,17610,0
20241209,164300,2936075020,17610,17610,17610,17610,0
20241209,164200,2936075020,17610,17610,17610,17610,0
20241209,164100,2936075020,17610,17610,17610,17610,0
20241209,164000,2936075020,17610,17610,17610,17610,0
20241209,163900,2936075020,17610,17610,17610,17610,0
20241209,163800,2936075020,17610,17610,17610,17610,0
20241209,163700,2936075020,17610,17610,17610,17610,0
20241209,163600,2936075020,17610,17610,17610,17610,0
20241209,163500,2936075020,17610,17610,17610,17610,0
20241209,163400,2936075020,17610,17610,17610,17610,0
20241209,163300,2936075020,17610,17610,17610,17610,0
20241209,163200,2936075020,17610,17610,17610,17610,0
20241209,163100,2936075020,17610,17610,17610,17610,0
20241209,163000,2936075020,17610,17610,17610,17610,0
20241209,162900,2936075020,17610,17610,17610,17610,0
20241209,162800,2936075020,17610,17610,17610,17610,0
20241209,162700,2936075020,17610,17610,17610,17610,0
20241209,162600,2936075020,17610,17610,17610,17610,0
20241209,162500,2936075020,17610,17610,17610,17610,0
20241209,162400,2936075020,17610,17610,17610,17610,0
20241209,162300,2936075020,17610,17610,17610,17610,0
20241209,162200,2936075020,17610,17610,17610,17610,0
20241209,162100,2936075020,17610,17610,17610,17610,0
20241209,162000,2936075020,17610,17610,17610,17610,0
20241209,161900,2936075020,17610,17610,17610,17610,0
20241209,161800,2936075020,17610,17610,17610,17610,0
20241209,161700,2936075020,17610,17610,17610,17610,0
20241209,161600,2936075020,17610,17610,17610,17610,0
20241209,161500,2936075020,17610,17610,17610,17610,2974
20241209,161400,2936075020,17610,17610,17610,17610,0
20241209,161300,2936075020,17610,17610,17610,17610,0
20241209,161200,2936075020,17610,17610,17610,17610,0
20241209,161100,2936075020,17610,17610,17610,17610,0
20241209,161000,2936075020,17610,17610,17610,17610,0
20241209,160900,2936075020,17610,17610,17610,17610,0
20241209,160800,2936075020,17610,17610,17610,17610,0
20241209,160700,2936075020,17610,17610,17610,17610,0
20241209,160600,2936075020,17610,17610,17610,17610,0
20241209,160500,2936075020,17610,17610,17610,17610,0
20241209,160400,2936075020,17610,17610,17610,17610,0
20241209,160300,2936075020,17610,17610,17610,17610,0
20241209,160200,2936075020,17610,17610,17610,17610,0
20241209,160100,2936075020,17610,17610,17610,17610,0
20241209,160000,2936075020,17610,17610,17610,17610,0
20241209,155900,2936075020,17610,17610,17610,17610,0
20241209,155800,2936075020,17610,17610,17610,17610,0
20241209,155700,2936075020,17610,17610,17610,17610,0
20241209,155600,2936075020,17610,17610,17610,17610,0
20241209,155500,2936075020,17610,17610,17610,17610,0
20241209,155400,2936075020,17610,17610,17610,17610,0
20241209,155300,2936075020,17610,17610,17610,17610,0
20241209,155200,2936075020,17610,17610,17610,17610,0
20241209,155100,2936075020,17610,17610,17610,17610,0
20241209,155000,2936075020,17610,17610,17610,17610,0
20241209,154900,2936075020,17610,17610,17610,17610,0
20241209,154800,2936075020,17610,17610,17610,17610,0
20241209,154700,2936075020,17610,17610,17610,17610,0
20241209,154600,2936075020,17610,17610,17610,17610,0
20241209,154500,2936075020,17610,17610,17610,17610,2974
20241209,154400,2936075020,17610,17610,17610,17610,0
20241209,154300,2936075020,17610,17610,17610,17610,0
20241209,154200,2936075020,17610,17610,17610,17610,0
20241209,154100,2936075020,17610,17610,17610,17610,0
20241209,154000,2936075020,17610,17610,17610,17610,0
20241209,153900,2936075020,17610,17610,17610,17610,0
20241209,153800,2936075020,17610,17610,17610,17610,0
20241209,153700,2936075020,17610,17610,17610,17610,0
20241209,153600,2936075020,17610,17610,17610,17610,0
20241209,153500,2936075020,17610,17610,17610,17610,0
20241209,153400,2936075020,17610,17610,17610,17610,0
20241209,153300,2936075020,17610,17610,17610,17610,0
20241209,153200,2936075020,17610,17610,17610,17610,0
20241209,153100,2936075020,17610,17610,17610,17610,0
20241209,153000,2936075020,17610,17610,17610,17610,2974
20241209,152900,2883702880,17710,17710,17710,17710,0
20241209,152800,2883702880,17710,17710,17710,17710,0
20241209,152700,2883702880,17710,17710,17710,17710,0
20241209,152600,2883702880,17710,17710,17710,17710,0
20241209,152500,2883702880,17710,17710,17710,17710,0
20241209,152400,2883702880,17710,17710,17710,17710,0
20241209,152300,2883702880,17710,17710,17710,17710,0
20241209,152200,2883702880,17710,17710,17710,17710,0
20241209,152100,2883702880,17710,17710,17710,17710,0
20241209,152000,2883702880,17710,17710,17710,17710,0
20241209,151900,2883702880,17710,17700,17710,17640,391
20241209,151800,2876793420,17700,17700,17710,17650,1194
20241209,151700,2855688500,17700,17700,17710,17650,2352
20241209,151600,2814143330,17700,17730,17730,17700,956
20241209,151500,2797212360,17720,17720,17730,17700,1237
20241209,151400,2775305350,17710,17760,17760,17710,1097
20241209,151300,2755866600,17720,17790,17790,17720,2240
20241209,151200,2716113830,17790,17790,17810,17790,600
20241209,151100,2705432400,17790,17790,17790,17780,331
20241209,151000,2699545410,17790,17780,17790,17760,202
20241209,150900,2695955970,17790,17780,17790,17770,392
20241209,150800,2688989380,17770,17810,17810,17770,1339
20241209,150700,2665178280,17810,17820,17820,17810,116
20241209,150600,2663111720,17820,17820,17830,17780,1829
20241209,150500,2630544880,17820,17820,17820,17810,833
20241209,150400,2615704770,17810,17810,17820,17790,1079
20241209,150300,2596487840,17800,17800,17810,17800,321
20241209,150200,2590773460,17800,17810,17810,17800,218
20241209,150100,2586891480,17800,17800,17820,17800,1906
20241209,150000,2552947160,17800,17790,17800,17790,521
20241209,145900,2543676040,17780,17790,17790,17780,22
20241209,145800,2543284780,17810,17810,17820,17770,670
20241209,145700,2531353730,17820,17810,17820,17810,302
20241209,145600,2525972680,17770,17810,17810,17760,506
20241209,145500,2516972040,17810,17820,17820,17810,671
20241209,145400,2505020990,17800,17800,17800,17790,1419
20241209,145300,2479768680,17800,17820,17820,17790,1397
20241209,145200,2454897360,17820,17810,17820,17810,277
20241209,145100,2449963930,17810,17790,17810,17770,650
20241209,145000,2438409810,17800,17810,17820,17800,1024
20241209,144900,2420172960,17800,17810,17810,17800,706
20241209,144800,2407605900,17810,17810,17820,17810,103
20241209,144700,2405771350,17810,17810,17820,17800,252
20241209,144600,2401281170,17820,17820,17830,17800,775
20241209,144500,2387482310,17820,17830,17830,17820,274
20241209,144400,2382599620,17830,17840,17840,17830,226
20241209,144300,2378568610,17840,17850,17850,17830,312
20241209,144200,2373000930,17850,17850,17850,17850,419
20241209,144100,2365521780,17850,17850,17850,17850,118
20241209,144000,2363415480,17850,17840,17850,17840,370
20241209,143900,2356810990,17820,17840,17850,17820,243
20241209,143800,2352475150,17840,17830,17840,17830,61
20241209,143700,2351387500,17830,17830,17830,17830,20
20241209,143600,2351030900,17830,17850,17850,17830,121
20241209,143500,2348872350,17850,17850,17850,17840,127
20241209,143400,2346605810,17840,17860,17860,17840,428
20241209,143300,2338964450,17850,17850,17860,17840,338
20241209,143200,2332930620,17860,17850,17860,17850,27
20241209,143100,2332448470,17860,17860,17860,17860,82
20241209,143000,2330983950,17860,17860,17860,17860,137
20241209,142900,2328537130,17860,17870,17880,17860,135
20241209,142800,2326125550,17880,17880,17880,17880,125
20241209,142700,2323890550,17890,17830,17890,17830,646
20241209,142600,2312354300,17820,17820,17820,17800,1743
20241209,142500,2281326660,17830,17880,17880,17830,242
20241209,142400,2277003060,17890,17880,17890,17880,139
20241209,142300,2274516580,17880,17880,17880,17880,116
20241209,142200,2272442500,17900,17900,17900,17900,0
20241209,142100,2272442500,17900,17900,17900,17900,0
20241209,142000,2272442500,17900,17890,17900,17890,117
20241209,141900,2270348500,17890,17890,17900,17890,232
20241209,141800,2266197840,17890,17840,17890,17800,686
20241209,141700,2253972620,17850,17830,17860,17830,584
20241209,141600,2243550210,17830,17820,17830,17820,292
20241209,141500,2238345850,17820,17820,17820,17820,310
20241209,141400,2232821650,17750,17790,17800,17740,1936
20241209,141300,2198443040,17890,17890,17890,17890,81
20241209,141200,2196993950,17800,17890,17890,17800,332
20241209,141100,2191075510,17890,17840,17890,17800,785
20241209,141000,2177070210,17800,17800,17800,17800,0
20241209,140900,2177070210,17800,17800,17810,17800,1033
20241209,140800,2158682790,17850,17840,17860,17840,160
20241209,140700,2155826110,17760,17850,17850,17760,1010
20241209,140600,2137885620,17770,17850,17860,17770,2020
20241209,140500,2101941870,17850,17850,17850,17850,12
20241209,140400,2101727670,17860,17870,17870,17860,356
20241209,140300,2095369320,17870,17870,17870,17870,50
20241209,140200,2094475820,17860,17860,17860,17860,0
20241209,140100,2094475820,17860,17860,17860,17860,0
20241209,140000,2094475820,17860,17860,17860,17860,104
20241209,135900,2092618380,17850,17850,17850,17850,109
20241209,135800,2090672730,17850,17860,17860,17850,100
20241209,135700,2088887230,17830,17830,17830,17830,0
20241209,135600,2088887230,17830,17830,17830,17830,0
20241209,135500,2088887230,17830,17920,17930,17830,32
20241209,135400,2088315820,17930,17920,17940,17800,725
20241209,135300,2075376720,17920,17840,17920,17840,1589
20241209,135200,2046984230,17840,17800,17840,17800,47
20241209,135100,2046146550,17800,17840,17840,17800,1070
20241209,135000,2027080150,17840,17840,17840,17840,77
20241209,134900,2025706470,17850,17840,17850,17840,266
20241209,134800,2020958870,17850,17830,17850,17830,144
20241209,134700,2018390900,17810,17810,17810,17790,881
20241209,134600,2002708520,17810,17850,17850,17810,772
20241209,134500,1988947800,17850,17860,17860,17830,514
20241209,134400,1979772390,17860,17860,17920,17860,114
20241209,134300,1977735510,17850,17860,17860,17850,65
20241209,134200,1976574620,17910,17910,17910,17910,116
20241209,134100,1974497060,17860,17850,17860,17850,94
20241209,134000,1972819150,17860,17870,17870,17860,101
20241209,133900,1971015280,17910,17910,17910,17910,0
20241209,133800,1971015280,17910,17920,17920,17910,59
20241209,133700,1969958580,17860,17910,17910,17860,158
20241209,133600,1967133800,17860,17860,17860,17860,0
20241209,133500,1967133800,17860,17860,17860,17860,0
20241209,133400,1967133800,17860,17860,17860,17860,100
20241209,133300,1965347800,17860,17860,17860,17860,101
20241209,133200,1963543940,17860,17910,17910,17860,254
20241209,133100,1959005520,17920,17920,17920,17920,117
20241209,133000,1956908880,17900,17900,17900,17890,821
20241209,132900,1942218620,17900,17910,17910,17900,143
20241209,132800,1939658310,17920,17940,17940,17920,438
20241209,132700,1931805270,17930,17930,17930,17930,0
20241209,132600,1931805270,17930,17960,17960,17930,117
20241209,132500,1929703980,17960,17960,17960,17960,116
20241209,132400,1927620620,17940,17940,17940,17940,200
20241209,132300,1924032620,18000,18000,18000,18000,2
20241209,132200,1923996620,18000,17990,18000,17990,100
20241209,132100,1922196680,18000,18000,18000,18000,47
20241209,132000,1921350680,17940,17950,17950,17940,233
20241209,131900,1917170650,18000,18000,18000,18000,78
20241209,131800,1915766650,17930,17930,18010,17930,124
20241209,131700,1913537410,18000,18040,18040,18000,30
20241209,131600,1912996710,18020,18020,18020,18020,71
20241209,131500,1911717290,18020,17930,18040,17930,2818
20241209,131400,1861075250,17920,17930,17930,17920,9
20241209,131300,1860913960,17920,17920,17920,17920,189
20241209,131200,1857527080,17920,17900,17920,17900,739
20241209,131100,1844290490,17890,17820,17900,17820,206
20241209,131000,1840613330,17840,17840,17840,17820,244
20241209,130900,1836260750,17840,17850,17850,17840,24
20241209,130800,1835832520,17850,17880,17890,17850,98
20241209,130700,1834081020,17880,17870,17880,17870,136
20241209,130600,1831649350,17870,17840,17870,17840,270
20241209,130500,1826825560,17810,17810,17810,17800,836
20241209,130400,1811941870,17800,17800,17840,17800,117
20241209,130300,1809856950,17800,17800,17840,17800,158
20241209,130200,1807038950,17850,17860,17860,17800,396
20241209,130100,1799978510,17800,17860,17870,17800,63
20241209,130000,1798853350,17870,17870,17870,17870,4
20241209,125900,1798781870,17870,17840,17870,17840,116
20241209,125800,1796709650,17830,17830,17830,17830,24
20241209,125700,1796281730,17830,17820,17860,17760,1201
20241209,125600,1774910050,17800,17900,17900,17800,216
20241209,125500,1771052320,17910,17910,17910,17910,1
20241209,125400,1771034410,17800,17910,17910,17800,1771
20241209,125300,1739428270,17920,17920,17930,17920,255
20241209,125200,1734857510,17930,17920,17930,17890,125
20241209,125100,1732617460,17890,17920,17930,17890,72
20241209,125000,1731326920,17920,17890,17920,17890,268
20241209,124900,1726528690,17900,17920,17920,17900,338
20241209,124800,1720474610,17930,17930,17930,17930,29
20241209,124700,1719954640,17920,17930,17930,17920,108
20241209,124600,1718018280,17930,17930,17940,17930,92
20241209,124500,1716368430,17940,17940,17940,17940,13
20241209,124400,1716135210,17920,17920,17920,17920,0
20241209,124300,1716135210,17920,17930,17930,17920,200
20241209,124200,1712550590,17930,17930,17930,17930,101
20241209,124100,1710739660,17940,17900,17940,17900,1098
20241209,124000,1691063310,17900,17900,17910,17900,115
20241209,123900,1689004160,17900,17910,17910,17860,166
20241209,123800,1686032840,17860,17900,17900,17860,226
20241209,123700,1681994230,17900,17900,17900,17900,139
20241209,123600,1679506130,17920,17880,17920,17880,128
20241209,123500,1677214250,17920,17920,17920,17880,49
20241209,123400,1676336290,17900,17900,17900,17900,63
20241209,123300,1675208590,17900,17920,17920,17900,70
20241209,123200,1673955130,17920,17920,17920,17920,0
20241209,123100,1673955130,17920,17920,17920,17920,23
20241209,123000,1673542970,17920,17920,17920,17920,348
20241209,122900,1667306810,17870,17870,17870,17870,0
20241209,122800,1667306810,17870,17870,17870,17870,556
20241209,122700,1657371090,17870,17860,17870,17850,187
20241209,122600,1654031850,17870,17870,17870,17870,175
20241209,122500,1650904600,17870,17870,17870,17870,30
20241209,122400,1650368500,17870,17870,17870,17860,49
20241209,122300,1649492950,17860,17870,17870,17860,20
20241209,122200,1649135740,17860,17860,17860,17860,0
20241209,122100,1649135740,17860,17860,17860,17860,260
20241209,122000,1644492140,17860,17860,17860,17860,0
20241209,121900,1644492140,17860,17930,17930,17860,304
20241209,121800,1639060740,17850,17850,17850,17850,5
20241209,121700,1638971490,17840,17940,17940,17840,127
20241209,121600,1636697910,17840,17860,17860,17840,120
20241209,121500,1634556510,17840,17840,17840,17840,0
20241209,121400,1634556510,17840,17840,17840,17840,0
20241209,121300,1634556510,17840,17840,17840,17840,33
20241209,121200,1633967790,17830,17920,17940,17830,598
20241209,121100,1623255110,17910,17910,17920,17910,138
20241209,121000,1620783430,17840,17920,17920,17840,11
20241209,120900,1620586390,17920,17920,17920,17920,0
20241209,120800,1620586390,17920,17910,17920,17900,520
20241209,120700,1611270240,17770,17890,17910,17770,1565
20241209,120600,1583411100,17900,17900,17900,17900,1
20241209,120500,1583393200,17920,17920,17920,17920,47
20241209,120400,1582550960,17920,17920,17920,17810,640
20241209,120300,1571121860,17810,17900,17900,17810,675
20241209,120200,1559088130,17930,17930,17930,17930,2
20241209,120100,1559052270,17930,17930,17930,17930,0
20241209,120000,1559052270,17930,17940,17940,17930,140
20241209,115900,1556541930,17940,17940,17940,17940,0
20241209,115800,1556541930,17940,17940,17940,17930,121
20241209,115700,1554371220,17900,17900,17900,17900,1
20241209,115600,1554353320,17900,17900,17900,17900,141
20241209,115500,1551829420,17900,17930,17930,17900,45
20241209,115400,1551022600,17940,17940,17940,17930,365
20241209,115300,1544474530,17940,17940,17940,17870,338
20241209,115200,1538413110,17940,17950,17950,17940,142
20241209,115100,1535865600,17950,17940,17950,17940,113
20241209,115000,1533838250,17930,17860,17930,17860,57
20241209,114900,1532817640,17850,17850,17850,17850,0
20241209,114800,1532817640,17850,17850,17850,17850,97
20241209,114700,1531086190,17860,17860,17860,17860,2
20241209,114600,1531050470,17860,17870,17870,17860,65
20241209,114500,1529889290,17870,17960,17960,17870,56
20241209,114400,1528888030,17960,17950,17960,17900,324
20241209,114300,1523075130,17950,17950,17950,17950,167
20241209,114200,1520077480,17930,17890,17930,17890,116
20241209,114100,1517998800,17890,17890,17900,17890,279
20241209,114000,1513007480,17890,17890,17890,17890,41
20241209,113900,1512273990,17890,17870,17950,17870,708
20241209,113800,1499603590,17890,17880,17890,17880,461
20241209,113700,1491357460,17830,17880,17890,17830,222
20241209,113600,1487397930,17890,17880,17890,17800,209
20241209,113500,1483664340,17880,17790,17880,17790,67
20241209,113400,1482471780,17790,17800,17890,17790,52
20241209,113300,1481541690,17790,17810,17810,17790,154
20241209,113200,1478800600,17890,17880,17900,17850,510
20241209,113100,1469688870,17880,17880,17890,17800,266
20241209,113000,1464932430,17800,17880,17880,17800,263
20241209,112900,1460239830,17810,17810,17810,17810,96
20241209,112800,1458530070,17920,17840,17920,17840,652
20241209,112700,1446878300,17840,17830,17920,17800,719
20241209,112600,1434043550,17840,17840,17850,17840,236
20241209,112500,1429832290,17840,17750,17840,17750,196
20241209,112400,1426337450,17840,17840,17840,17740,629
20241209,112300,1415144570,17830,17830,17830,17830,193
20241209,112200,1411703380,17850,17850,17850,17850,389
20241209,112100,1404759730,17850,17880,17890,17850,162
20241209,112000,1401865870,17850,17870,17870,17850,111
20241209,111900,1399882500,17900,17880,17900,17870,130
20241209,111800,1397558250,17870,17870,17880,17870,231
20241209,111700,1393428820,17810,17810,17810,17810,62
20241209,111600,1392324600,17880,17880,17880,17790,185
20241209,111500,1389019680,17790,17850,17870,17790,260
20241209,111400,1384379610,17860,17860,17870,17860,221
20241209,111300,1380431970,17860,17790,17890,17740,3680
20241209,111200,1315101240,17770,17830,17900,17770,2201
20241209,111100,1275919260,17920,17930,17930,17920,4
20241209,111000,1275847570,17820,17810,17930,17810,192
20241209,110900,1272410120,17810,17970,17970,17810,4607
20241209,110800,1190173310,17970,17970,17970,17890,240
20241209,110700,1185868510,17890,17900,17900,17890,5
20241209,110600,1185779040,17980,17980,17980,17980,0
20241209,110500,1185779040,17980,17880,17980,17880,29
20241209,110400,1185260420,17880,17920,17920,17880,718
20241209,110300,1172410610,17980,17980,17980,17980,5
20241209,110200,1172320710,17990,17990,17990,17990,57
20241209,110100,1171295280,18000,17990,18000,17990,359
20241209,110000,1164833370,18000,18000,18000,18000,1
20241209,105900,1164815370,18000,18000,18000,18000,79
20241209,105800,1163393370,18000,17910,18000,17910,2188
20241209,105700,1124179600,17910,17920,17920,17910,429
20241209,105600,1116496200,17920,17920,17920,17910,40
20241209,105500,1115779730,17920,17920,17930,17920,68
20241209,105400,1114561020,17930,17940,17940,17920,327
20241209,105300,1108699270,17940,17980,17980,17940,421
20241209,105200,1101139620,17980,17990,17990,17980,66
20241209,105100,1099952910,17990,17990,17990,17990,107
20241209,105000,1098027980,17990,17990,17990,17990,14
20241209,104900,1097776120,17990,17990,17990,17990,16
20241209,104800,1097488280,18000,17990,18000,17990,3
20241209,104700,1097434290,17990,18000,18000,17990,2
20241209,104600,1097398300,17990,18020,18020,17990,165
20241209,104500,1094427350,18000,18070,18070,18000,2
20241209,104400,1094391280,18080,18090,18090,18000,104
20241209,104300,1092518950,18080,17990,18080,17990,382
20241209,104200,1085640810,18000,18050,18050,18000,208
20241209,104100,1081896420,18050,18070,18070,18050,244
20241209,104000,1077489030,18080,18080,18080,18080,115
20241209,103900,1075409830,18080,18080,18080,18080,46
20241209,103800,1074578150,18070,18080,18080,18070,34
20241209,103700,1073963680,18070,18070,18070,18070,0
20241209,103600,1073963680,18070,18070,18070,18070,39
20241209,103500,1073258950,18060,18060,18060,18060,202
20241209,103400,1069610830,18060,18050,18060,18050,276
20241209,103300,1064627370,18050,18050,18050,18050,49
20241209,103200,1063742920,18050,18030,18050,18030,420
20241209,103100,1056165320,18030,17980,18030,17980,492
20241209,103000,1047301480,17980,18010,18020,17980,137
20241209,102900,1044837200,18010,18030,18030,18010,177
20241209,102800,1041648690,18030,18020,18030,18020,15
20241209,102700,1041378340,18020,18020,18020,18020,49
20241209,102600,1040495360,18020,18020,18020,18020,102
20241209,102500,1038657320,18030,18040,18040,18030,122
20241209,102400,1036456660,18020,18010,18020,18010,342
20241209,102300,1030294870,18020,18030,18030,18020,200
20241209,102200,1026689390,18020,17970,18020,17970,469
20241209,102100,1018249470,17960,17960,17990,17960,92
20241209,102000,1016595800,17960,17960,17960,17960,386
20241209,101900,1009663240,17960,17960,17960,17950,42
20241209,101800,1008909280,17960,17960,17960,17950,126
20241209,101700,1006646480,17960,17960,17960,17960,17
20241209,101600,1006341160,17990,17980,17990,17970,616
20241209,101500,995263400,17970,17960,17980,17960,227
20241209,101400,991185700,17990,18010,18010,17980,347
20241209,101300,984942850,18020,18010,18020,18010,18
20241209,101200,984618650,18030,18030,18030,18020,200
20241209,101100,981013020,18030,18030,18030,18030,271
20241209,101000,976126890,18030,18030,18030,18030,0
20241209,100900,976126890,18030,18030,18030,18030,104
20241209,100800,974251770,18040,18040,18040,18040,18
20241209,100700,973927050,18000,18040,18040,18000,13
20241209,100600,973692970,18040,18030,18040,18030,8
20241209,100500,973548670,18030,18030,18030,18030,175
20241209,100400,970393420,18030,18030,18030,18030,4
20241209,100300,970321300,18030,18000,18040,17990,178
20241209,100200,967115420,17990,18040,18050,17990,436
20241209,100100,959264680,18050,17990,18050,17980,2195
20241209,100000,919745490,17990,18000,18000,17990,53
20241209,095900,918791800,18000,17970,18000,17960,133
20241209,095800,916398550,17960,17980,18000,17960,1283
20241209,095700,893334660,17970,17960,17970,17960,146
20241209,095600,890712000,17970,17940,17970,17940,491
20241209,095500,881898490,17920,17910,17920,17910,1235
20241209,095400,859768360,17920,17890,17920,17880,201
20241209,095300,856174240,17900,17920,17920,17900,50
20241209,095200,855278980,17930,17920,17930,17920,137
20241209,095100,852823470,17920,17920,17920,17920,484
20241209,095000,844150190,17920,17890,17920,17860,759
20241209,094900,830586580,17880,17880,17940,17880,158
20241209,094800,827761480,17890,17940,17940,17890,219
20241209,094700,823842180,17940,17940,17940,17930,133
20241209,094600,821456710,17930,17870,17940,17870,337
20241209,094500,815414250,17870,17870,17940,17870,188
20241209,094400,812052220,17870,17860,17870,17860,247
20241209,094300,807639610,17870,17920,17950,17870,1085
20241209,094200,788218390,17910,17890,17960,17890,64
20241209,094100,787071600,17950,17960,17960,17890,1245
20241209,094000,764792580,17960,17910,17960,17850,1233
20241209,093900,742751860,17910,17910,17910,17890,378
20241209,093800,735983320,17910,17910,17910,17900,389
20241209,093700,729018810,17910,17910,17990,17900,577
20241209,093600,718675770,17910,17920,17920,17910,2
20241209,093500,718639940,17910,17960,18000,17910,518
20241209,093400,709357990,17960,18000,18000,17960,40
20241209,093300,708639130,18040,18040,18040,17910,367
20241209,093200,702041380,18040,18000,18040,18000,884
20241209,093100,686114970,18000,17950,18000,17910,751
20241209,093000,672645490,17950,17940,17950,17930,554
20241209,092900,662708630,17940,17990,17990,17930,434
20241209,092800,654916490,18010,17950,18010,17920,970
20241209,092700,637500670,18000,17930,18000,17930,732
20241209,092600,624368640,17940,17900,17940,17890,766
20241209,092500,610653770,17900,17940,17940,17900,425
20241209,092400,603045810,17940,17970,17970,17940,1095
20241209,092300,583376910,17990,18000,18040,17970,1313
20241209,092200,559742840,18000,17900,18000,17890,705
20241209,092100,547098380,17900,18000,18010,17900,2658
20241209,092000,499329960,18010,18070,18070,18010,2290
20241209,091900,458037430,18070,18100,18100,18070,1023
20241209,091800,439532260,18140,18140,18180,18110,1013
20241209,091700,421170380,18140,18170,18170,18140,246
20241209,091600,416703350,18130,18150,18170,18130,153
20241209,091500,413924890,18150,18240,18240,18150,1928
20241209,091400,378816170,18280,18280,18280,18230,389
20241209,091300,371705840,18300,18420,18420,18300,668
20241209,091200,359422660,18430,18300,18430,18290,473
20241209,091100,350746360,18300,18270,18300,18260,671
20241209,091000,338481970,18210,18280,18280,18210,36
20241209,090900,337826340,18290,18220,18310,18100,617
20241209,090800,326561560,18220,18280,18350,18060,1472
20241209,090700,299712240,18280,18150,18280,18060,2906
20241209,090600,246845010,18050,18200,18200,18050,1800
20241209,090500,214223150,18200,18270,18270,18200,757
20241209,090400,200433750,18270,18400,18400,18200,1912
20241209,090300,165558660,18390,18360,18420,18250,1198
20241209,090200,143558400,18360,18490,18490,18250,2320
20241209,090100,100909430,18490,18670,18670,18420,2122
20241209,090000,61713950,18670,18400,18700,18400,3348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194500 2936075020 17610 17610 17610 17610 2974
3 20241209 194400 2936075020 17610 17610 17610 17610 0
4 20241209 194300 2936075020 17610 17610 17610 17610 0
5 20241209 194200 2936075020 17610 17610 17610 17610 0
6 20241209 194100 2936075020 17610 17610 17610 17610 0
7 20241209 194000 2936075020 17610 17610 17610 17610 0
8 20241209 193900 2936075020 17610 17610 17610 17610 0
9 20241209 193800 2936075020 17610 17610 17610 17610 0
10 20241209 193700 2936075020 17610 17610 17610 17610 0
11 20241209 193600 2936075020 17610 17610 17610 17610 0
12 20241209 193500 2936075020 17610 17610 17610 17610 0
13 20241209 193400 2936075020 17610 17610 17610 17610 0
14 20241209 193300 2936075020 17610 17610 17610 17610 0
15 20241209 193200 2936075020 17610 17610 17610 17610 0
16 20241209 193100 2936075020 17610 17610 17610 17610 0
17 20241209 193000 2936075020 17610 17610 17610 17610 0
18 20241209 192900 2936075020 17610 17610 17610 17610 0
19 20241209 192800 2936075020 17610 17610 17610 17610 0
20 20241209 192700 2936075020 17610 17610 17610 17610 0
21 20241209 192600 2936075020 17610 17610 17610 17610 0
22 20241209 192500 2936075020 17610 17610 17610 17610 0
23 20241209 192400 2936075020 17610 17610 17610 17610 0
24 20241209 192300 2936075020 17610 17610 17610 17610 0
25 20241209 192200 2936075020 17610 17610 17610 17610 0
26 20241209 192100 2936075020 17610 17610 17610 17610 0
27 20241209 192000 2936075020 17610 17610 17610 17610 0
28 20241209 191900 2936075020 17610 17610 17610 17610 0
29 20241209 191800 2936075020 17610 17610 17610 17610 0
30 20241209 191700 2936075020 17610 17610 17610 17610 0
31 20241209 191600 2936075020 17610 17610 17610 17610 0
32 20241209 191500 2936075020 17610 17610 17610 17610 2974
33 20241209 191400 2936075020 17610 17610 17610 17610 0
34 20241209 191300 2936075020 17610 17610 17610 17610 0
35 20241209 191200 2936075020 17610 17610 17610 17610 0
36 20241209 191100 2936075020 17610 17610 17610 17610 0
37 20241209 191000 2936075020 17610 17610 17610 17610 0
38 20241209 190900 2936075020 17610 17610 17610 17610 0
39 20241209 190800 2936075020 17610 17610 17610 17610 0
40 20241209 190700 2936075020 17610 17610 17610 17610 0
41 20241209 190600 2936075020 17610 17610 17610 17610 0
42 20241209 190500 2936075020 17610 17610 17610 17610 0
43 20241209 190400 2936075020 17610 17610 17610 17610 0
44 20241209 190300 2936075020 17610 17610 17610 17610 0
45 20241209 190200 2936075020 17610 17610 17610 17610 0
46 20241209 190100 2936075020 17610 17610 17610 17610 0
47 20241209 190000 2936075020 17610 17610 17610 17610 0
48 20241209 185900 2936075020 17610 17610 17610 17610 0
49 20241209 185800 2936075020 17610 17610 17610 17610 0
50 20241209 185700 2936075020 17610 17610 17610 17610 0
51 20241209 185600 2936075020 17610 17610 17610 17610 0
52 20241209 185500 2936075020 17610 17610 17610 17610 0
53 20241209 185400 2936075020 17610 17610 17610 17610 0
54 20241209 185300 2936075020 17610 17610 17610 17610 0
55 20241209 185200 2936075020 17610 17610 17610 17610 0
56 20241209 185100 2936075020 17610 17610 17610 17610 0
57 20241209 185000 2936075020 17610 17610 17610 17610 0
58 20241209 184900 2936075020 17610 17610 17610 17610 0
59 20241209 184800 2936075020 17610 17610 17610 17610 0
60 20241209 184700 2936075020 17610 17610 17610 17610 0
61 20241209 184600 2936075020 17610 17610 17610 17610 0
62 20241209 184500 2936075020 17610 17610 17610 17610 2974
63 20241209 184400 2936075020 17610 17610 17610 17610 0
64 20241209 184300 2936075020 17610 17610 17610 17610 0
65 20241209 184200 2936075020 17610 17610 17610 17610 0
66 20241209 184100 2936075020 17610 17610 17610 17610 0
67 20241209 184000 2936075020 17610 17610 17610 17610 0
68 20241209 183900 2936075020 17610 17610 17610 17610 0
69 20241209 183800 2936075020 17610 17610 17610 17610 0
70 20241209 183700 2936075020 17610 17610 17610 17610 0
71 20241209 183600 2936075020 17610 17610 17610 17610 0
72 20241209 183500 2936075020 17610 17610 17610 17610 0
73 20241209 183400 2936075020 17610 17610 17610 17610 0
74 20241209 183300 2936075020 17610 17610 17610 17610 0
75 20241209 183200 2936075020 17610 17610 17610 17610 0
76 20241209 183100 2936075020 17610 17610 17610 17610 0
77 20241209 183000 2936075020 17610 17610 17610 17610 0
78 20241209 182900 2936075020 17610 17610 17610 17610 0
79 20241209 182800 2936075020 17610 17610 17610 17610 0
80 20241209 182700 2936075020 17610 17610 17610 17610 0
81 20241209 182600 2936075020 17610 17610 17610 17610 0
82 20241209 182500 2936075020 17610 17610 17610 17610 0
83 20241209 182400 2936075020 17610 17610 17610 17610 0
84 20241209 182300 2936075020 17610 17610 17610 17610 0
85 20241209 182200 2936075020 17610 17610 17610 17610 0
86 20241209 182100 2936075020 17610 17610 17610 17610 0
87 20241209 182000 2936075020 17610 17610 17610 17610 0
88 20241209 181900 2936075020 17610 17610 17610 17610 0
89 20241209 181800 2936075020 17610 17610 17610 17610 0
90 20241209 181700 2936075020 17610 17610 17610 17610 0
91 20241209 181600 2936075020 17610 17610 17610 17610 0
92 20241209 181500 2936075020 17610 17610 17610 17610 2974
93 20241209 181400 2936075020 17610 17610 17610 17610 0
94 20241209 181300 2936075020 17610 17610 17610 17610 0
95 20241209 181200 2936075020 17610 17610 17610 17610 0
96 20241209 181100 2936075020 17610 17610 17610 17610 0
97 20241209 181000 2936075020 17610 17610 17610 17610 0
98 20241209 180900 2936075020 17610 17610 17610 17610 0
99 20241209 180800 2936075020 17610 17610 17610 17610 0
100 20241209 180700 2936075020 17610 17610 17610 17610 0
101 20241209 180600 2936075020 17610 17610 17610 17610 0
102 20241209 180500 2936075020 17610 17610 17610 17610 0
103 20241209 180400 2936075020 17610 17610 17610 17610 0
104 20241209 180300 2936075020 17610 17610 17610 17610 0
105 20241209 180200 2936075020 17610 17610 17610 17610 0
106 20241209 180100 2936075020 17610 17610 17610 17610 0
107 20241209 180000 2936075020 17610 17610 17610 17610 0
108 20241209 175900 2936075020 17610 17610 17610 17610 0
109 20241209 175800 2936075020 17610 17610 17610 17610 0
110 20241209 175700 2936075020 17610 17610 17610 17610 0
111 20241209 175600 2936075020 17610 17610 17610 17610 0
112 20241209 175500 2936075020 17610 17610 17610 17610 0
113 20241209 175400 2936075020 17610 17610 17610 17610 0
114 20241209 175300 2936075020 17610 17610 17610 17610 0
115 20241209 175200 2936075020 17610 17610 17610 17610 0
116 20241209 175100 2936075020 17610 17610 17610 17610 0
117 20241209 175000 2936075020 17610 17610 17610 17610 0
118 20241209 174900 2936075020 17610 17610 17610 17610 0
119 20241209 174800 2936075020 17610 17610 17610 17610 0
120 20241209 174700 2936075020 17610 17610 17610 17610 0
121 20241209 174600 2936075020 17610 17610 17610 17610 0
122 20241209 174500 2936075020 17610 17610 17610 17610 2974
123 20241209 174400 2936075020 17610 17610 17610 17610 0
124 20241209 174300 2936075020 17610 17610 17610 17610 0
125 20241209 174200 2936075020 17610 17610 17610 17610 0
126 20241209 174100 2936075020 17610 17610 17610 17610 0
127 20241209 174000 2936075020 17610 17610 17610 17610 0
128 20241209 173900 2936075020 17610 17610 17610 17610 0
129 20241209 173800 2936075020 17610 17610 17610 17610 0
130 20241209 173700 2936075020 17610 17610 17610 17610 0
131 20241209 173600 2936075020 17610 17610 17610 17610 0
132 20241209 173500 2936075020 17610 17610 17610 17610 0
133 20241209 173400 2936075020 17610 17610 17610 17610 0
134 20241209 173300 2936075020 17610 17610 17610 17610 0
135 20241209 173200 2936075020 17610 17610 17610 17610 0
136 20241209 173100 2936075020 17610 17610 17610 17610 0
137 20241209 173000 2936075020 17610 17610 17610 17610 0
138 20241209 172900 2936075020 17610 17610 17610 17610 0
139 20241209 172800 2936075020 17610 17610 17610 17610 0
140 20241209 172700 2936075020 17610 17610 17610 17610 0
141 20241209 172600 2936075020 17610 17610 17610 17610 0
142 20241209 172500 2936075020 17610 17610 17610 17610 0
143 20241209 172400 2936075020 17610 17610 17610 17610 0
144 20241209 172300 2936075020 17610 17610 17610 17610 0
145 20241209 172200 2936075020 17610 17610 17610 17610 0
146 20241209 172100 2936075020 17610 17610 17610 17610 0
147 20241209 172000 2936075020 17610 17610 17610 17610 0
148 20241209 171900 2936075020 17610 17610 17610 17610 0
149 20241209 171800 2936075020 17610 17610 17610 17610 0
150 20241209 171700 2936075020 17610 17610 17610 17610 0
151 20241209 171600 2936075020 17610 17610 17610 17610 0
152 20241209 171500 2936075020 17610 17610 17610 17610 2974
153 20241209 171400 2936075020 17610 17610 17610 17610 0
154 20241209 171300 2936075020 17610 17610 17610 17610 0
155 20241209 171200 2936075020 17610 17610 17610 17610 0
156 20241209 171100 2936075020 17610 17610 17610 17610 0
157 20241209 171000 2936075020 17610 17610 17610 17610 0
158 20241209 170900 2936075020 17610 17610 17610 17610 0
159 20241209 170800 2936075020 17610 17610 17610 17610 0
160 20241209 170700 2936075020 17610 17610 17610 17610 0
161 20241209 170600 2936075020 17610 17610 17610 17610 0
162 20241209 170500 2936075020 17610 17610 17610 17610 0
163 20241209 170400 2936075020 17610 17610 17610 17610 0
164 20241209 170300 2936075020 17610 17610 17610 17610 0
165 20241209 170200 2936075020 17610 17610 17610 17610 0
166 20241209 170100 2936075020 17610 17610 17610 17610 0
167 20241209 170000 2936075020 17610 17610 17610 17610 0
168 20241209 165900 2936075020 17610 17610 17610 17610 0
169 20241209 165800 2936075020 17610 17610 17610 17610 0
170 20241209 165700 2936075020 17610 17610 17610 17610 0
171 20241209 165600 2936075020 17610 17610 17610 17610 0
172 20241209 165500 2936075020 17610 17610 17610 17610 0
173 20241209 165400 2936075020 17610 17610 17610 17610 0
174 20241209 165300 2936075020 17610 17610 17610 17610 0
175 20241209 165200 2936075020 17610 17610 17610 17610 0
176 20241209 165100 2936075020 17610 17610 17610 17610 0
177 20241209 165000 2936075020 17610 17610 17610 17610 0
178 20241209 164900 2936075020 17610 17610 17610 17610 0
179 20241209 164800 2936075020 17610 17610 17610 17610 0
180 20241209 164700 2936075020 17610 17610 17610 17610 0
181 20241209 164600 2936075020 17610 17610 17610 17610 0
182 20241209 164500 2936075020 17610 17610 17610 17610 2974
183 20241209 164400 2936075020 17610 17610 17610 17610 0
184 20241209 164300 2936075020 17610 17610 17610 17610 0
185 20241209 164200 2936075020 17610 17610 17610 17610 0
186 20241209 164100 2936075020 17610 17610 17610 17610 0
187 20241209 164000 2936075020 17610 17610 17610 17610 0
188 20241209 163900 2936075020 17610 17610 17610 17610 0
189 20241209 163800 2936075020 17610 17610 17610 17610 0
190 20241209 163700 2936075020 17610 17610 17610 17610 0
191 20241209 163600 2936075020 17610 17610 17610 17610 0
192 20241209 163500 2936075020 17610 17610 17610 17610 0
193 20241209 163400 2936075020 17610 17610 17610 17610 0
194 20241209 163300 2936075020 17610 17610 17610 17610 0
195 20241209 163200 2936075020 17610 17610 17610 17610 0
196 20241209 163100 2936075020 17610 17610 17610 17610 0
197 20241209 163000 2936075020 17610 17610 17610 17610 0
198 20241209 162900 2936075020 17610 17610 17610 17610 0
199 20241209 162800 2936075020 17610 17610 17610 17610 0
200 20241209 162700 2936075020 17610 17610 17610 17610 0
201 20241209 162600 2936075020 17610 17610 17610 17610 0
202 20241209 162500 2936075020 17610 17610 17610 17610 0
203 20241209 162400 2936075020 17610 17610 17610 17610 0
204 20241209 162300 2936075020 17610 17610 17610 17610 0
205 20241209 162200 2936075020 17610 17610 17610 17610 0
206 20241209 162100 2936075020 17610 17610 17610 17610 0
207 20241209 162000 2936075020 17610 17610 17610 17610 0
208 20241209 161900 2936075020 17610 17610 17610 17610 0
209 20241209 161800 2936075020 17610 17610 17610 17610 0
210 20241209 161700 2936075020 17610 17610 17610 17610 0
211 20241209 161600 2936075020 17610 17610 17610 17610 0
212 20241209 161500 2936075020 17610 17610 17610 17610 2974
213 20241209 161400 2936075020 17610 17610 17610 17610 0
214 20241209 161300 2936075020 17610 17610 17610 17610 0
215 20241209 161200 2936075020 17610 17610 17610 17610 0
216 20241209 161100 2936075020 17610 17610 17610 17610 0
217 20241209 161000 2936075020 17610 17610 17610 17610 0
218 20241209 160900 2936075020 17610 17610 17610 17610 0
219 20241209 160800 2936075020 17610 17610 17610 17610 0
220 20241209 160700 2936075020 17610 17610 17610 17610 0
221 20241209 160600 2936075020 17610 17610 17610 17610 0
222 20241209 160500 2936075020 17610 17610 17610 17610 0
223 20241209 160400 2936075020 17610 17610 17610 17610 0
224 20241209 160300 2936075020 17610 17610 17610 17610 0
225 20241209 160200 2936075020 17610 17610 17610 17610 0
226 20241209 160100 2936075020 17610 17610 17610 17610 0
227 20241209 160000 2936075020 17610 17610 17610 17610 0
228 20241209 155900 2936075020 17610 17610 17610 17610 0
229 20241209 155800 2936075020 17610 17610 17610 17610 0
230 20241209 155700 2936075020 17610 17610 17610 17610 0
231 20241209 155600 2936075020 17610 17610 17610 17610 0
232 20241209 155500 2936075020 17610 17610 17610 17610 0
233 20241209 155400 2936075020 17610 17610 17610 17610 0
234 20241209 155300 2936075020 17610 17610 17610 17610 0
235 20241209 155200 2936075020 17610 17610 17610 17610 0
236 20241209 155100 2936075020 17610 17610 17610 17610 0
237 20241209 155000 2936075020 17610 17610 17610 17610 0
238 20241209 154900 2936075020 17610 17610 17610 17610 0
239 20241209 154800 2936075020 17610 17610 17610 17610 0
240 20241209 154700 2936075020 17610 17610 17610 17610 0
241 20241209 154600 2936075020 17610 17610 17610 17610 0
242 20241209 154500 2936075020 17610 17610 17610 17610 2974
243 20241209 154400 2936075020 17610 17610 17610 17610 0
244 20241209 154300 2936075020 17610 17610 17610 17610 0
245 20241209 154200 2936075020 17610 17610 17610 17610 0
246 20241209 154100 2936075020 17610 17610 17610 17610 0
247 20241209 154000 2936075020 17610 17610 17610 17610 0
248 20241209 153900 2936075020 17610 17610 17610 17610 0
249 20241209 153800 2936075020 17610 17610 17610 17610 0
250 20241209 153700 2936075020 17610 17610 17610 17610 0
251 20241209 153600 2936075020 17610 17610 17610 17610 0
252 20241209 153500 2936075020 17610 17610 17610 17610 0
253 20241209 153400 2936075020 17610 17610 17610 17610 0
254 20241209 153300 2936075020 17610 17610 17610 17610 0
255 20241209 153200 2936075020 17610 17610 17610 17610 0
256 20241209 153100 2936075020 17610 17610 17610 17610 0
257 20241209 153000 2936075020 17610 17610 17610 17610 2974
258 20241209 152900 2883702880 17710 17710 17710 17710 0
259 20241209 152800 2883702880 17710 17710 17710 17710 0
260 20241209 152700 2883702880 17710 17710 17710 17710 0
261 20241209 152600 2883702880 17710 17710 17710 17710 0
262 20241209 152500 2883702880 17710 17710 17710 17710 0
263 20241209 152400 2883702880 17710 17710 17710 17710 0
264 20241209 152300 2883702880 17710 17710 17710 17710 0
265 20241209 152200 2883702880 17710 17710 17710 17710 0
266 20241209 152100 2883702880 17710 17710 17710 17710 0
267 20241209 152000 2883702880 17710 17710 17710 17710 0
268 20241209 151900 2883702880 17710 17700 17710 17640 391
269 20241209 151800 2876793420 17700 17700 17710 17650 1194
270 20241209 151700 2855688500 17700 17700 17710 17650 2352
271 20241209 151600 2814143330 17700 17730 17730 17700 956
272 20241209 151500 2797212360 17720 17720 17730 17700 1237
273 20241209 151400 2775305350 17710 17760 17760 17710 1097
274 20241209 151300 2755866600 17720 17790 17790 17720 2240
275 20241209 151200 2716113830 17790 17790 17810 17790 600
276 20241209 151100 2705432400 17790 17790 17790 17780 331
277 20241209 151000 2699545410 17790 17780 17790 17760 202
278 20241209 150900 2695955970 17790 17780 17790 17770 392
279 20241209 150800 2688989380 17770 17810 17810 17770 1339
280 20241209 150700 2665178280 17810 17820 17820 17810 116
281 20241209 150600 2663111720 17820 17820 17830 17780 1829
282 20241209 150500 2630544880 17820 17820 17820 17810 833
283 20241209 150400 2615704770 17810 17810 17820 17790 1079
284 20241209 150300 2596487840 17800 17800 17810 17800 321
285 20241209 150200 2590773460 17800 17810 17810 17800 218
286 20241209 150100 2586891480 17800 17800 17820 17800 1906
287 20241209 150000 2552947160 17800 17790 17800 17790 521
288 20241209 145900 2543676040 17780 17790 17790 17780 22
289 20241209 145800 2543284780 17810 17810 17820 17770 670
290 20241209 145700 2531353730 17820 17810 17820 17810 302
291 20241209 145600 2525972680 17770 17810 17810 17760 506
292 20241209 145500 2516972040 17810 17820 17820 17810 671
293 20241209 145400 2505020990 17800 17800 17800 17790 1419
294 20241209 145300 2479768680 17800 17820 17820 17790 1397
295 20241209 145200 2454897360 17820 17810 17820 17810 277
296 20241209 145100 2449963930 17810 17790 17810 17770 650
297 20241209 145000 2438409810 17800 17810 17820 17800 1024
298 20241209 144900 2420172960 17800 17810 17810 17800 706
299 20241209 144800 2407605900 17810 17810 17820 17810 103
300 20241209 144700 2405771350 17810 17810 17820 17800 252
301 20241209 144600 2401281170 17820 17820 17830 17800 775
302 20241209 144500 2387482310 17820 17830 17830 17820 274
303 20241209 144400 2382599620 17830 17840 17840 17830 226
304 20241209 144300 2378568610 17840 17850 17850 17830 312
305 20241209 144200 2373000930 17850 17850 17850 17850 419
306 20241209 144100 2365521780 17850 17850 17850 17850 118
307 20241209 144000 2363415480 17850 17840 17850 17840 370
308 20241209 143900 2356810990 17820 17840 17850 17820 243
309 20241209 143800 2352475150 17840 17830 17840 17830 61
310 20241209 143700 2351387500 17830 17830 17830 17830 20
311 20241209 143600 2351030900 17830 17850 17850 17830 121
312 20241209 143500 2348872350 17850 17850 17850 17840 127
313 20241209 143400 2346605810 17840 17860 17860 17840 428
314 20241209 143300 2338964450 17850 17850 17860 17840 338
315 20241209 143200 2332930620 17860 17850 17860 17850 27
316 20241209 143100 2332448470 17860 17860 17860 17860 82
317 20241209 143000 2330983950 17860 17860 17860 17860 137
318 20241209 142900 2328537130 17860 17870 17880 17860 135
319 20241209 142800 2326125550 17880 17880 17880 17880 125
320 20241209 142700 2323890550 17890 17830 17890 17830 646
321 20241209 142600 2312354300 17820 17820 17820 17800 1743
322 20241209 142500 2281326660 17830 17880 17880 17830 242
323 20241209 142400 2277003060 17890 17880 17890 17880 139
324 20241209 142300 2274516580 17880 17880 17880 17880 116
325 20241209 142200 2272442500 17900 17900 17900 17900 0
326 20241209 142100 2272442500 17900 17900 17900 17900 0
327 20241209 142000 2272442500 17900 17890 17900 17890 117
328 20241209 141900 2270348500 17890 17890 17900 17890 232
329 20241209 141800 2266197840 17890 17840 17890 17800 686
330 20241209 141700 2253972620 17850 17830 17860 17830 584
331 20241209 141600 2243550210 17830 17820 17830 17820 292
332 20241209 141500 2238345850 17820 17820 17820 17820 310
333 20241209 141400 2232821650 17750 17790 17800 17740 1936
334 20241209 141300 2198443040 17890 17890 17890 17890 81
335 20241209 141200 2196993950 17800 17890 17890 17800 332
336 20241209 141100 2191075510 17890 17840 17890 17800 785
337 20241209 141000 2177070210 17800 17800 17800 17800 0
338 20241209 140900 2177070210 17800 17800 17810 17800 1033
339 20241209 140800 2158682790 17850 17840 17860 17840 160
340 20241209 140700 2155826110 17760 17850 17850 17760 1010
341 20241209 140600 2137885620 17770 17850 17860 17770 2020
342 20241209 140500 2101941870 17850 17850 17850 17850 12
343 20241209 140400 2101727670 17860 17870 17870 17860 356
344 20241209 140300 2095369320 17870 17870 17870 17870 50
345 20241209 140200 2094475820 17860 17860 17860 17860 0
346 20241209 140100 2094475820 17860 17860 17860 17860 0
347 20241209 140000 2094475820 17860 17860 17860 17860 104
348 20241209 135900 2092618380 17850 17850 17850 17850 109
349 20241209 135800 2090672730 17850 17860 17860 17850 100
350 20241209 135700 2088887230 17830 17830 17830 17830 0
351 20241209 135600 2088887230 17830 17830 17830 17830 0
352 20241209 135500 2088887230 17830 17920 17930 17830 32
353 20241209 135400 2088315820 17930 17920 17940 17800 725
354 20241209 135300 2075376720 17920 17840 17920 17840 1589
355 20241209 135200 2046984230 17840 17800 17840 17800 47
356 20241209 135100 2046146550 17800 17840 17840 17800 1070
357 20241209 135000 2027080150 17840 17840 17840 17840 77
358 20241209 134900 2025706470 17850 17840 17850 17840 266
359 20241209 134800 2020958870 17850 17830 17850 17830 144
360 20241209 134700 2018390900 17810 17810 17810 17790 881
361 20241209 134600 2002708520 17810 17850 17850 17810 772
362 20241209 134500 1988947800 17850 17860 17860 17830 514
363 20241209 134400 1979772390 17860 17860 17920 17860 114
364 20241209 134300 1977735510 17850 17860 17860 17850 65
365 20241209 134200 1976574620 17910 17910 17910 17910 116
366 20241209 134100 1974497060 17860 17850 17860 17850 94
367 20241209 134000 1972819150 17860 17870 17870 17860 101
368 20241209 133900 1971015280 17910 17910 17910 17910 0
369 20241209 133800 1971015280 17910 17920 17920 17910 59
370 20241209 133700 1969958580 17860 17910 17910 17860 158
371 20241209 133600 1967133800 17860 17860 17860 17860 0
372 20241209 133500 1967133800 17860 17860 17860 17860 0
373 20241209 133400 1967133800 17860 17860 17860 17860 100
374 20241209 133300 1965347800 17860 17860 17860 17860 101
375 20241209 133200 1963543940 17860 17910 17910 17860 254
376 20241209 133100 1959005520 17920 17920 17920 17920 117
377 20241209 133000 1956908880 17900 17900 17900 17890 821
378 20241209 132900 1942218620 17900 17910 17910 17900 143
379 20241209 132800 1939658310 17920 17940 17940 17920 438
380 20241209 132700 1931805270 17930 17930 17930 17930 0
381 20241209 132600 1931805270 17930 17960 17960 17930 117
382 20241209 132500 1929703980 17960 17960 17960 17960 116
383 20241209 132400 1927620620 17940 17940 17940 17940 200
384 20241209 132300 1924032620 18000 18000 18000 18000 2
385 20241209 132200 1923996620 18000 17990 18000 17990 100
386 20241209 132100 1922196680 18000 18000 18000 18000 47
387 20241209 132000 1921350680 17940 17950 17950 17940 233
388 20241209 131900 1917170650 18000 18000 18000 18000 78
389 20241209 131800 1915766650 17930 17930 18010 17930 124
390 20241209 131700 1913537410 18000 18040 18040 18000 30
391 20241209 131600 1912996710 18020 18020 18020 18020 71
392 20241209 131500 1911717290 18020 17930 18040 17930 2818
393 20241209 131400 1861075250 17920 17930 17930 17920 9
394 20241209 131300 1860913960 17920 17920 17920 17920 189
395 20241209 131200 1857527080 17920 17900 17920 17900 739
396 20241209 131100 1844290490 17890 17820 17900 17820 206
397 20241209 131000 1840613330 17840 17840 17840 17820 244
398 20241209 130900 1836260750 17840 17850 17850 17840 24
399 20241209 130800 1835832520 17850 17880 17890 17850 98
400 20241209 130700 1834081020 17880 17870 17880 17870 136
401 20241209 130600 1831649350 17870 17840 17870 17840 270
402 20241209 130500 1826825560 17810 17810 17810 17800 836
403 20241209 130400 1811941870 17800 17800 17840 17800 117
404 20241209 130300 1809856950 17800 17800 17840 17800 158
405 20241209 130200 1807038950 17850 17860 17860 17800 396
406 20241209 130100 1799978510 17800 17860 17870 17800 63
407 20241209 130000 1798853350 17870 17870 17870 17870 4
408 20241209 125900 1798781870 17870 17840 17870 17840 116
409 20241209 125800 1796709650 17830 17830 17830 17830 24
410 20241209 125700 1796281730 17830 17820 17860 17760 1201
411 20241209 125600 1774910050 17800 17900 17900 17800 216
412 20241209 125500 1771052320 17910 17910 17910 17910 1
413 20241209 125400 1771034410 17800 17910 17910 17800 1771
414 20241209 125300 1739428270 17920 17920 17930 17920 255
415 20241209 125200 1734857510 17930 17920 17930 17890 125
416 20241209 125100 1732617460 17890 17920 17930 17890 72
417 20241209 125000 1731326920 17920 17890 17920 17890 268
418 20241209 124900 1726528690 17900 17920 17920 17900 338
419 20241209 124800 1720474610 17930 17930 17930 17930 29
420 20241209 124700 1719954640 17920 17930 17930 17920 108
421 20241209 124600 1718018280 17930 17930 17940 17930 92
422 20241209 124500 1716368430 17940 17940 17940 17940 13
423 20241209 124400 1716135210 17920 17920 17920 17920 0
424 20241209 124300 1716135210 17920 17930 17930 17920 200
425 20241209 124200 1712550590 17930 17930 17930 17930 101
426 20241209 124100 1710739660 17940 17900 17940 17900 1098
427 20241209 124000 1691063310 17900 17900 17910 17900 115
428 20241209 123900 1689004160 17900 17910 17910 17860 166
429 20241209 123800 1686032840 17860 17900 17900 17860 226
430 20241209 123700 1681994230 17900 17900 17900 17900 139
431 20241209 123600 1679506130 17920 17880 17920 17880 128
432 20241209 123500 1677214250 17920 17920 17920 17880 49
433 20241209 123400 1676336290 17900 17900 17900 17900 63
434 20241209 123300 1675208590 17900 17920 17920 17900 70
435 20241209 123200 1673955130 17920 17920 17920 17920 0
436 20241209 123100 1673955130 17920 17920 17920 17920 23
437 20241209 123000 1673542970 17920 17920 17920 17920 348
438 20241209 122900 1667306810 17870 17870 17870 17870 0
439 20241209 122800 1667306810 17870 17870 17870 17870 556
440 20241209 122700 1657371090 17870 17860 17870 17850 187
441 20241209 122600 1654031850 17870 17870 17870 17870 175
442 20241209 122500 1650904600 17870 17870 17870 17870 30
443 20241209 122400 1650368500 17870 17870 17870 17860 49
444 20241209 122300 1649492950 17860 17870 17870 17860 20
445 20241209 122200 1649135740 17860 17860 17860 17860 0
446 20241209 122100 1649135740 17860 17860 17860 17860 260
447 20241209 122000 1644492140 17860 17860 17860 17860 0
448 20241209 121900 1644492140 17860 17930 17930 17860 304
449 20241209 121800 1639060740 17850 17850 17850 17850 5
450 20241209 121700 1638971490 17840 17940 17940 17840 127
451 20241209 121600 1636697910 17840 17860 17860 17840 120
452 20241209 121500 1634556510 17840 17840 17840 17840 0
453 20241209 121400 1634556510 17840 17840 17840 17840 0
454 20241209 121300 1634556510 17840 17840 17840 17840 33
455 20241209 121200 1633967790 17830 17920 17940 17830 598
456 20241209 121100 1623255110 17910 17910 17920 17910 138
457 20241209 121000 1620783430 17840 17920 17920 17840 11
458 20241209 120900 1620586390 17920 17920 17920 17920 0
459 20241209 120800 1620586390 17920 17910 17920 17900 520
460 20241209 120700 1611270240 17770 17890 17910 17770 1565
461 20241209 120600 1583411100 17900 17900 17900 17900 1
462 20241209 120500 1583393200 17920 17920 17920 17920 47
463 20241209 120400 1582550960 17920 17920 17920 17810 640
464 20241209 120300 1571121860 17810 17900 17900 17810 675
465 20241209 120200 1559088130 17930 17930 17930 17930 2
466 20241209 120100 1559052270 17930 17930 17930 17930 0
467 20241209 120000 1559052270 17930 17940 17940 17930 140
468 20241209 115900 1556541930 17940 17940 17940 17940 0
469 20241209 115800 1556541930 17940 17940 17940 17930 121
470 20241209 115700 1554371220 17900 17900 17900 17900 1
471 20241209 115600 1554353320 17900 17900 17900 17900 141
472 20241209 115500 1551829420 17900 17930 17930 17900 45
473 20241209 115400 1551022600 17940 17940 17940 17930 365
474 20241209 115300 1544474530 17940 17940 17940 17870 338
475 20241209 115200 1538413110 17940 17950 17950 17940 142
476 20241209 115100 1535865600 17950 17940 17950 17940 113
477 20241209 115000 1533838250 17930 17860 17930 17860 57
478 20241209 114900 1532817640 17850 17850 17850 17850 0
479 20241209 114800 1532817640 17850 17850 17850 17850 97
480 20241209 114700 1531086190 17860 17860 17860 17860 2
481 20241209 114600 1531050470 17860 17870 17870 17860 65
482 20241209 114500 1529889290 17870 17960 17960 17870 56
483 20241209 114400 1528888030 17960 17950 17960 17900 324
484 20241209 114300 1523075130 17950 17950 17950 17950 167
485 20241209 114200 1520077480 17930 17890 17930 17890 116
486 20241209 114100 1517998800 17890 17890 17900 17890 279
487 20241209 114000 1513007480 17890 17890 17890 17890 41
488 20241209 113900 1512273990 17890 17870 17950 17870 708
489 20241209 113800 1499603590 17890 17880 17890 17880 461
490 20241209 113700 1491357460 17830 17880 17890 17830 222
491 20241209 113600 1487397930 17890 17880 17890 17800 209
492 20241209 113500 1483664340 17880 17790 17880 17790 67
493 20241209 113400 1482471780 17790 17800 17890 17790 52
494 20241209 113300 1481541690 17790 17810 17810 17790 154
495 20241209 113200 1478800600 17890 17880 17900 17850 510
496 20241209 113100 1469688870 17880 17880 17890 17800 266
497 20241209 113000 1464932430 17800 17880 17880 17800 263
498 20241209 112900 1460239830 17810 17810 17810 17810 96
499 20241209 112800 1458530070 17920 17840 17920 17840 652
500 20241209 112700 1446878300 17840 17830 17920 17800 719
501 20241209 112600 1434043550 17840 17840 17850 17840 236
502 20241209 112500 1429832290 17840 17750 17840 17750 196
503 20241209 112400 1426337450 17840 17840 17840 17740 629
504 20241209 112300 1415144570 17830 17830 17830 17830 193
505 20241209 112200 1411703380 17850 17850 17850 17850 389
506 20241209 112100 1404759730 17850 17880 17890 17850 162
507 20241209 112000 1401865870 17850 17870 17870 17850 111
508 20241209 111900 1399882500 17900 17880 17900 17870 130
509 20241209 111800 1397558250 17870 17870 17880 17870 231
510 20241209 111700 1393428820 17810 17810 17810 17810 62
511 20241209 111600 1392324600 17880 17880 17880 17790 185
512 20241209 111500 1389019680 17790 17850 17870 17790 260
513 20241209 111400 1384379610 17860 17860 17870 17860 221
514 20241209 111300 1380431970 17860 17790 17890 17740 3680
515 20241209 111200 1315101240 17770 17830 17900 17770 2201
516 20241209 111100 1275919260 17920 17930 17930 17920 4
517 20241209 111000 1275847570 17820 17810 17930 17810 192
518 20241209 110900 1272410120 17810 17970 17970 17810 4607
519 20241209 110800 1190173310 17970 17970 17970 17890 240
520 20241209 110700 1185868510 17890 17900 17900 17890 5
521 20241209 110600 1185779040 17980 17980 17980 17980 0
522 20241209 110500 1185779040 17980 17880 17980 17880 29
523 20241209 110400 1185260420 17880 17920 17920 17880 718
524 20241209 110300 1172410610 17980 17980 17980 17980 5
525 20241209 110200 1172320710 17990 17990 17990 17990 57
526 20241209 110100 1171295280 18000 17990 18000 17990 359
527 20241209 110000 1164833370 18000 18000 18000 18000 1
528 20241209 105900 1164815370 18000 18000 18000 18000 79
529 20241209 105800 1163393370 18000 17910 18000 17910 2188
530 20241209 105700 1124179600 17910 17920 17920 17910 429
531 20241209 105600 1116496200 17920 17920 17920 17910 40
532 20241209 105500 1115779730 17920 17920 17930 17920 68
533 20241209 105400 1114561020 17930 17940 17940 17920 327
534 20241209 105300 1108699270 17940 17980 17980 17940 421
535 20241209 105200 1101139620 17980 17990 17990 17980 66
536 20241209 105100 1099952910 17990 17990 17990 17990 107
537 20241209 105000 1098027980 17990 17990 17990 17990 14
538 20241209 104900 1097776120 17990 17990 17990 17990 16
539 20241209 104800 1097488280 18000 17990 18000 17990 3
540 20241209 104700 1097434290 17990 18000 18000 17990 2
541 20241209 104600 1097398300 17990 18020 18020 17990 165
542 20241209 104500 1094427350 18000 18070 18070 18000 2
543 20241209 104400 1094391280 18080 18090 18090 18000 104
544 20241209 104300 1092518950 18080 17990 18080 17990 382
545 20241209 104200 1085640810 18000 18050 18050 18000 208
546 20241209 104100 1081896420 18050 18070 18070 18050 244
547 20241209 104000 1077489030 18080 18080 18080 18080 115
548 20241209 103900 1075409830 18080 18080 18080 18080 46
549 20241209 103800 1074578150 18070 18080 18080 18070 34
550 20241209 103700 1073963680 18070 18070 18070 18070 0
551 20241209 103600 1073963680 18070 18070 18070 18070 39
552 20241209 103500 1073258950 18060 18060 18060 18060 202
553 20241209 103400 1069610830 18060 18050 18060 18050 276
554 20241209 103300 1064627370 18050 18050 18050 18050 49
555 20241209 103200 1063742920 18050 18030 18050 18030 420
556 20241209 103100 1056165320 18030 17980 18030 17980 492
557 20241209 103000 1047301480 17980 18010 18020 17980 137
558 20241209 102900 1044837200 18010 18030 18030 18010 177
559 20241209 102800 1041648690 18030 18020 18030 18020 15
560 20241209 102700 1041378340 18020 18020 18020 18020 49
561 20241209 102600 1040495360 18020 18020 18020 18020 102
562 20241209 102500 1038657320 18030 18040 18040 18030 122
563 20241209 102400 1036456660 18020 18010 18020 18010 342
564 20241209 102300 1030294870 18020 18030 18030 18020 200
565 20241209 102200 1026689390 18020 17970 18020 17970 469
566 20241209 102100 1018249470 17960 17960 17990 17960 92
567 20241209 102000 1016595800 17960 17960 17960 17960 386
568 20241209 101900 1009663240 17960 17960 17960 17950 42
569 20241209 101800 1008909280 17960 17960 17960 17950 126
570 20241209 101700 1006646480 17960 17960 17960 17960 17
571 20241209 101600 1006341160 17990 17980 17990 17970 616
572 20241209 101500 995263400 17970 17960 17980 17960 227
573 20241209 101400 991185700 17990 18010 18010 17980 347
574 20241209 101300 984942850 18020 18010 18020 18010 18
575 20241209 101200 984618650 18030 18030 18030 18020 200
576 20241209 101100 981013020 18030 18030 18030 18030 271
577 20241209 101000 976126890 18030 18030 18030 18030 0
578 20241209 100900 976126890 18030 18030 18030 18030 104
579 20241209 100800 974251770 18040 18040 18040 18040 18
580 20241209 100700 973927050 18000 18040 18040 18000 13
581 20241209 100600 973692970 18040 18030 18040 18030 8
582 20241209 100500 973548670 18030 18030 18030 18030 175
583 20241209 100400 970393420 18030 18030 18030 18030 4
584 20241209 100300 970321300 18030 18000 18040 17990 178
585 20241209 100200 967115420 17990 18040 18050 17990 436
586 20241209 100100 959264680 18050 17990 18050 17980 2195
587 20241209 100000 919745490 17990 18000 18000 17990 53
588 20241209 095900 918791800 18000 17970 18000 17960 133
589 20241209 095800 916398550 17960 17980 18000 17960 1283
590 20241209 095700 893334660 17970 17960 17970 17960 146
591 20241209 095600 890712000 17970 17940 17970 17940 491
592 20241209 095500 881898490 17920 17910 17920 17910 1235
593 20241209 095400 859768360 17920 17890 17920 17880 201
594 20241209 095300 856174240 17900 17920 17920 17900 50
595 20241209 095200 855278980 17930 17920 17930 17920 137
596 20241209 095100 852823470 17920 17920 17920 17920 484
597 20241209 095000 844150190 17920 17890 17920 17860 759
598 20241209 094900 830586580 17880 17880 17940 17880 158
599 20241209 094800 827761480 17890 17940 17940 17890 219
600 20241209 094700 823842180 17940 17940 17940 17930 133
601 20241209 094600 821456710 17930 17870 17940 17870 337
602 20241209 094500 815414250 17870 17870 17940 17870 188
603 20241209 094400 812052220 17870 17860 17870 17860 247
604 20241209 094300 807639610 17870 17920 17950 17870 1085
605 20241209 094200 788218390 17910 17890 17960 17890 64
606 20241209 094100 787071600 17950 17960 17960 17890 1245
607 20241209 094000 764792580 17960 17910 17960 17850 1233
608 20241209 093900 742751860 17910 17910 17910 17890 378
609 20241209 093800 735983320 17910 17910 17910 17900 389
610 20241209 093700 729018810 17910 17910 17990 17900 577
611 20241209 093600 718675770 17910 17920 17920 17910 2
612 20241209 093500 718639940 17910 17960 18000 17910 518
613 20241209 093400 709357990 17960 18000 18000 17960 40
614 20241209 093300 708639130 18040 18040 18040 17910 367
615 20241209 093200 702041380 18040 18000 18040 18000 884
616 20241209 093100 686114970 18000 17950 18000 17910 751
617 20241209 093000 672645490 17950 17940 17950 17930 554
618 20241209 092900 662708630 17940 17990 17990 17930 434
619 20241209 092800 654916490 18010 17950 18010 17920 970
620 20241209 092700 637500670 18000 17930 18000 17930 732
621 20241209 092600 624368640 17940 17900 17940 17890 766
622 20241209 092500 610653770 17900 17940 17940 17900 425
623 20241209 092400 603045810 17940 17970 17970 17940 1095
624 20241209 092300 583376910 17990 18000 18040 17970 1313
625 20241209 092200 559742840 18000 17900 18000 17890 705
626 20241209 092100 547098380 17900 18000 18010 17900 2658
627 20241209 092000 499329960 18010 18070 18070 18010 2290
628 20241209 091900 458037430 18070 18100 18100 18070 1023
629 20241209 091800 439532260 18140 18140 18180 18110 1013
630 20241209 091700 421170380 18140 18170 18170 18140 246
631 20241209 091600 416703350 18130 18150 18170 18130 153
632 20241209 091500 413924890 18150 18240 18240 18150 1928
633 20241209 091400 378816170 18280 18280 18280 18230 389
634 20241209 091300 371705840 18300 18420 18420 18300 668
635 20241209 091200 359422660 18430 18300 18430 18290 473
636 20241209 091100 350746360 18300 18270 18300 18260 671
637 20241209 091000 338481970 18210 18280 18280 18210 36
638 20241209 090900 337826340 18290 18220 18310 18100 617
639 20241209 090800 326561560 18220 18280 18350 18060 1472
640 20241209 090700 299712240 18280 18150 18280 18060 2906
641 20241209 090600 246845010 18050 18200 18200 18050 1800
642 20241209 090500 214223150 18200 18270 18270 18200 757
643 20241209 090400 200433750 18270 18400 18400 18200 1912
644 20241209 090300 165558660 18390 18360 18420 18250 1198
645 20241209 090200 143558400 18360 18490 18490 18250 2320
646 20241209 090100 100909430 18490 18670 18670 18420 2122
647 20241209 090000 61713950 18670 18400 18700 18400 3348