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

652
069260/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195000,1295732420,17900,17900,17900,17900,3862
20241209,194900,1295732420,17900,17900,17900,17900,0
20241209,194800,1295732420,17900,17900,17900,17900,0
20241209,194700,1295732420,17900,17900,17900,17900,0
20241209,194600,1295732420,17900,17900,17900,17900,0
20241209,194500,1295732420,17900,17900,17900,17900,0
20241209,194400,1295732420,17900,17900,17900,17900,0
20241209,194300,1295732420,17900,17900,17900,17900,0
20241209,194200,1295732420,17900,17900,17900,17900,0
20241209,194100,1295732420,17900,17900,17900,17900,0
20241209,194000,1295732420,17900,17900,17900,17900,0
20241209,193900,1295732420,17900,17900,17900,17900,0
20241209,193800,1295732420,17900,17900,17900,17900,0
20241209,193700,1295732420,17900,17900,17900,17900,0
20241209,193600,1295732420,17900,17900,17900,17900,0
20241209,193500,1295732420,17900,17900,17900,17900,0
20241209,193400,1295732420,17900,17900,17900,17900,0
20241209,193300,1295732420,17900,17900,17900,17900,0
20241209,193200,1295732420,17900,17900,17900,17900,0
20241209,193100,1295732420,17900,17900,17900,17900,0
20241209,193000,1295732420,17900,17900,17900,17900,0
20241209,192900,1295732420,17900,17900,17900,17900,0
20241209,192800,1295732420,17900,17900,17900,17900,0
20241209,192700,1295732420,17900,17900,17900,17900,0
20241209,192600,1295732420,17900,17900,17900,17900,0
20241209,192500,1295732420,17900,17900,17900,17900,0
20241209,192400,1295732420,17900,17900,17900,17900,0
20241209,192300,1295732420,17900,17900,17900,17900,0
20241209,192200,1295732420,17900,17900,17900,17900,0
20241209,192100,1295732420,17900,17900,17900,17900,0
20241209,192000,1295732420,17900,17900,17900,17900,3862
20241209,191900,1295732420,17900,17900,17900,17900,0
20241209,191800,1295732420,17900,17900,17900,17900,0
20241209,191700,1295732420,17900,17900,17900,17900,0
20241209,191600,1295732420,17900,17900,17900,17900,0
20241209,191500,1295732420,17900,17900,17900,17900,0
20241209,191400,1295732420,17900,17900,17900,17900,0
20241209,191300,1295732420,17900,17900,17900,17900,0
20241209,191200,1295732420,17900,17900,17900,17900,0
20241209,191100,1295732420,17900,17900,17900,17900,0
20241209,191000,1295732420,17900,17900,17900,17900,0
20241209,190900,1295732420,17900,17900,17900,17900,0
20241209,190800,1295732420,17900,17900,17900,17900,0
20241209,190700,1295732420,17900,17900,17900,17900,0
20241209,190600,1295732420,17900,17900,17900,17900,0
20241209,190500,1295732420,17900,17900,17900,17900,0
20241209,190400,1295732420,17900,17900,17900,17900,0
20241209,190300,1295732420,17900,17900,17900,17900,0
20241209,190200,1295732420,17900,17900,17900,17900,0
20241209,190100,1295732420,17900,17900,17900,17900,0
20241209,190000,1295732420,17900,17900,17900,17900,0
20241209,185900,1295732420,17900,17900,17900,17900,0
20241209,185800,1295732420,17900,17900,17900,17900,0
20241209,185700,1295732420,17900,17900,17900,17900,0
20241209,185600,1295732420,17900,17900,17900,17900,0
20241209,185500,1295732420,17900,17900,17900,17900,0
20241209,185400,1295732420,17900,17900,17900,17900,0
20241209,185300,1295732420,17900,17900,17900,17900,0
20241209,185200,1295732420,17900,17900,17900,17900,0
20241209,185100,1295732420,17900,17900,17900,17900,0
20241209,185000,1295732420,17900,17900,17900,17900,3862
20241209,184900,1295732420,17900,17900,17900,17900,0
20241209,184800,1295732420,17900,17900,17900,17900,0
20241209,184700,1295732420,17900,17900,17900,17900,0
20241209,184600,1295732420,17900,17900,17900,17900,0
20241209,184500,1295732420,17900,17900,17900,17900,0
20241209,184400,1295732420,17900,17900,17900,17900,0
20241209,184300,1295732420,17900,17900,17900,17900,0
20241209,184200,1295732420,17900,17900,17900,17900,0
20241209,184100,1295732420,17900,17900,17900,17900,0
20241209,184000,1295732420,17900,17900,17900,17900,0
20241209,183900,1295732420,17900,17900,17900,17900,0
20241209,183800,1295732420,17900,17900,17900,17900,0
20241209,183700,1295732420,17900,17900,17900,17900,0
20241209,183600,1295732420,17900,17900,17900,17900,0
20241209,183500,1295732420,17900,17900,17900,17900,0
20241209,183400,1295732420,17900,17900,17900,17900,0
20241209,183300,1295732420,17900,17900,17900,17900,0
20241209,183200,1295732420,17900,17900,17900,17900,0
20241209,183100,1295732420,17900,17900,17900,17900,0
20241209,183000,1295732420,17900,17900,17900,17900,0
20241209,182900,1295732420,17900,17900,17900,17900,0
20241209,182800,1295732420,17900,17900,17900,17900,0
20241209,182700,1295732420,17900,17900,17900,17900,0
20241209,182600,1295732420,17900,17900,17900,17900,0
20241209,182500,1295732420,17900,17900,17900,17900,0
20241209,182400,1295732420,17900,17900,17900,17900,0
20241209,182300,1295732420,17900,17900,17900,17900,0
20241209,182200,1295732420,17900,17900,17900,17900,0
20241209,182100,1295732420,17900,17900,17900,17900,0
20241209,182000,1295732420,17900,17900,17900,17900,3862
20241209,181900,1295732420,17900,17900,17900,17900,0
20241209,181800,1295732420,17900,17900,17900,17900,0
20241209,181700,1295732420,17900,17900,17900,17900,0
20241209,181600,1295732420,17900,17900,17900,17900,0
20241209,181500,1295732420,17900,17900,17900,17900,0
20241209,181400,1295732420,17900,17900,17900,17900,0
20241209,181300,1295732420,17900,17900,17900,17900,0
20241209,181200,1295732420,17900,17900,17900,17900,0
20241209,181100,1295732420,17900,17900,17900,17900,0
20241209,181000,1295732420,17900,17900,17900,17900,0
20241209,180900,1295732420,17900,17900,17900,17900,0
20241209,180800,1295732420,17900,17900,17900,17900,0
20241209,180700,1295732420,17900,17900,17900,17900,0
20241209,180600,1295732420,17900,17900,17900,17900,0
20241209,180500,1295732420,17900,17900,17900,17900,0
20241209,180400,1295732420,17900,17900,17900,17900,0
20241209,180300,1295732420,17900,17900,17900,17900,0
20241209,180200,1295732420,17900,17900,17900,17900,0
20241209,180100,1295732420,17900,17900,17900,17900,0
20241209,180000,1295732420,17900,17900,17900,17900,0
20241209,175900,1295732420,17900,17900,17900,17900,0
20241209,175800,1295732420,17900,17900,17900,17900,0
20241209,175700,1295732420,17900,17900,17900,17900,0
20241209,175600,1295732420,17900,17900,17900,17900,0
20241209,175500,1295732420,17900,17900,17900,17900,0
20241209,175400,1295732420,17900,17900,17900,17900,0
20241209,175300,1295732420,17900,17900,17900,17900,0
20241209,175200,1295732420,17900,17900,17900,17900,0
20241209,175100,1295732420,17900,17900,17900,17900,0
20241209,175000,1295732420,17900,17900,17900,17900,3862
20241209,174900,1295732420,17900,17900,17900,17900,0
20241209,174800,1295732420,17900,17900,17900,17900,0
20241209,174700,1295732420,17900,17900,17900,17900,0
20241209,174600,1295732420,17900,17900,17900,17900,0
20241209,174500,1295732420,17900,17900,17900,17900,0
20241209,174400,1295732420,17900,17900,17900,17900,0
20241209,174300,1295732420,17900,17900,17900,17900,0
20241209,174200,1295732420,17900,17900,17900,17900,0
20241209,174100,1295732420,17900,17900,17900,17900,0
20241209,174000,1295732420,17900,17900,17900,17900,0
20241209,173900,1295732420,17900,17900,17900,17900,0
20241209,173800,1295732420,17900,17900,17900,17900,0
20241209,173700,1295732420,17900,17900,17900,17900,0
20241209,173600,1295732420,17900,17900,17900,17900,0
20241209,173500,1295732420,17900,17900,17900,17900,0
20241209,173400,1295732420,17900,17900,17900,17900,0
20241209,173300,1295732420,17900,17900,17900,17900,0
20241209,173200,1295732420,17900,17900,17900,17900,0
20241209,173100,1295732420,17900,17900,17900,17900,0
20241209,173000,1295732420,17900,17900,17900,17900,0
20241209,172900,1295732420,17900,17900,17900,17900,0
20241209,172800,1295732420,17900,17900,17900,17900,0
20241209,172700,1295732420,17900,17900,17900,17900,0
20241209,172600,1295732420,17900,17900,17900,17900,0
20241209,172500,1295732420,17900,17900,17900,17900,0
20241209,172400,1295732420,17900,17900,17900,17900,0
20241209,172300,1295732420,17900,17900,17900,17900,0
20241209,172200,1295732420,17900,17900,17900,17900,0
20241209,172100,1295732420,17900,17900,17900,17900,0
20241209,172000,1295732420,17900,17900,17900,17900,3862
20241209,171900,1295732420,17900,17900,17900,17900,0
20241209,171800,1295732420,17900,17900,17900,17900,0
20241209,171700,1295732420,17900,17900,17900,17900,0
20241209,171600,1295732420,17900,17900,17900,17900,0
20241209,171500,1295732420,17900,17900,17900,17900,0
20241209,171400,1295732420,17900,17900,17900,17900,0
20241209,171300,1295732420,17900,17900,17900,17900,0
20241209,171200,1295732420,17900,17900,17900,17900,0
20241209,171100,1295732420,17900,17900,17900,17900,0
20241209,171000,1295732420,17900,17900,17900,17900,0
20241209,170900,1295732420,17900,17900,17900,17900,0
20241209,170800,1295732420,17900,17900,17900,17900,0
20241209,170700,1295732420,17900,17900,17900,17900,0
20241209,170600,1295732420,17900,17900,17900,17900,0
20241209,170500,1295732420,17900,17900,17900,17900,0
20241209,170400,1295732420,17900,17900,17900,17900,0
20241209,170300,1295732420,17900,17900,17900,17900,0
20241209,170200,1295732420,17900,17900,17900,17900,0
20241209,170100,1295732420,17900,17900,17900,17900,0
20241209,170000,1295732420,17900,17900,17900,17900,0
20241209,165900,1295732420,17900,17900,17900,17900,0
20241209,165800,1295732420,17900,17900,17900,17900,0
20241209,165700,1295732420,17900,17900,17900,17900,0
20241209,165600,1295732420,17900,17900,17900,17900,0
20241209,165500,1295732420,17900,17900,17900,17900,0
20241209,165400,1295732420,17900,17900,17900,17900,0
20241209,165300,1295732420,17900,17900,17900,17900,0
20241209,165200,1295732420,17900,17900,17900,17900,0
20241209,165100,1295732420,17900,17900,17900,17900,0
20241209,165000,1295732420,17900,17900,17900,17900,3862
20241209,164900,1295732420,17900,17900,17900,17900,0
20241209,164800,1295732420,17900,17900,17900,17900,0
20241209,164700,1295732420,17900,17900,17900,17900,0
20241209,164600,1295732420,17900,17900,17900,17900,0
20241209,164500,1295732420,17900,17900,17900,17900,0
20241209,164400,1295732420,17900,17900,17900,17900,0
20241209,164300,1295732420,17900,17900,17900,17900,0
20241209,164200,1295732420,17900,17900,17900,17900,0
20241209,164100,1295732420,17900,17900,17900,17900,0
20241209,164000,1295732420,17900,17900,17900,17900,0
20241209,163900,1295732420,17900,17900,17900,17900,0
20241209,163800,1295732420,17900,17900,17900,17900,0
20241209,163700,1295732420,17900,17900,17900,17900,0
20241209,163600,1295732420,17900,17900,17900,17900,0
20241209,163500,1295732420,17900,17900,17900,17900,0
20241209,163400,1295732420,17900,17900,17900,17900,0
20241209,163300,1295732420,17900,17900,17900,17900,0
20241209,163200,1295732420,17900,17900,17900,17900,0
20241209,163100,1295732420,17900,17900,17900,17900,0
20241209,163000,1295732420,17900,17900,17900,17900,0
20241209,162900,1295732420,17900,17900,17900,17900,0
20241209,162800,1295732420,17900,17900,17900,17900,0
20241209,162700,1295732420,17900,17900,17900,17900,0
20241209,162600,1295732420,17900,17900,17900,17900,0
20241209,162500,1295732420,17900,17900,17900,17900,0
20241209,162400,1295732420,17900,17900,17900,17900,0
20241209,162300,1295732420,17900,17900,17900,17900,0
20241209,162200,1295732420,17900,17900,17900,17900,0
20241209,162100,1295732420,17900,17900,17900,17900,0
20241209,162000,1295732420,17900,17900,17900,17900,3862
20241209,161900,1295732420,17900,17900,17900,17900,0
20241209,161800,1295732420,17900,17900,17900,17900,0
20241209,161700,1295732420,17900,17900,17900,17900,0
20241209,161600,1295732420,17900,17900,17900,17900,0
20241209,161500,1295732420,17900,17900,17900,17900,0
20241209,161400,1295732420,17900,17900,17900,17900,0
20241209,161300,1295732420,17900,17900,17900,17900,0
20241209,161200,1295732420,17900,17900,17900,17900,0
20241209,161100,1295732420,17900,17900,17900,17900,0
20241209,161000,1295732420,17900,17900,17900,17900,0
20241209,160900,1295732420,17900,17900,17900,17900,0
20241209,160800,1295732420,17900,17900,17900,17900,0
20241209,160700,1295732420,17900,17900,17900,17900,0
20241209,160600,1295732420,17900,17900,17900,17900,0
20241209,160500,1295732420,17900,17900,17900,17900,0
20241209,160400,1295732420,17900,17900,17900,17900,0
20241209,160300,1295732420,17900,17900,17900,17900,0
20241209,160200,1295732420,17900,17900,17900,17900,0
20241209,160100,1295732420,17900,17900,17900,17900,0
20241209,160000,1295732420,17900,17900,17900,17900,0
20241209,155900,1295732420,17900,17900,17900,17900,0
20241209,155800,1295732420,17900,17900,17900,17900,0
20241209,155700,1295732420,17900,17900,17900,17900,0
20241209,155600,1295732420,17900,17900,17900,17900,0
20241209,155500,1295732420,17900,17900,17900,17900,0
20241209,155400,1295732420,17900,17900,17900,17900,0
20241209,155300,1295732420,17900,17900,17900,17900,0
20241209,155200,1295732420,17900,17900,17900,17900,0
20241209,155100,1295732420,17900,17900,17900,17900,0
20241209,155000,1295732420,17900,17900,17900,17900,3862
20241209,154900,1295732420,17900,17900,17900,17900,0
20241209,154800,1295732420,17900,17900,17900,17900,0
20241209,154700,1295732420,17900,17900,17900,17900,0
20241209,154600,1295732420,17900,17900,17900,17900,0
20241209,154500,1295732420,17900,17900,17900,17900,0
20241209,154400,1295732420,17900,17900,17900,17900,0
20241209,154300,1295732420,17900,17900,17900,17900,0
20241209,154200,1295732420,17900,17900,17900,17900,0
20241209,154100,1295732420,17900,17900,17900,17900,0
20241209,154000,1295732420,17900,17900,17900,17900,0
20241209,153900,1295732420,17900,17900,17900,17900,0
20241209,153800,1295732420,17900,17900,17900,17900,0
20241209,153700,1295732420,17900,17900,17900,17900,0
20241209,153600,1295732420,17900,17900,17900,17900,0
20241209,153500,1295732420,17900,17900,17900,17900,0
20241209,153400,1295732420,17900,17900,17900,17900,0
20241209,153300,1295732420,17900,17900,17900,17900,0
20241209,153200,1295732420,17900,17900,17900,17900,0
20241209,153100,1295732420,17900,17900,17900,17900,0
20241209,153000,1295732420,17900,17900,17900,17900,3862
20241209,152900,1226602620,17920,17920,17920,17920,0
20241209,152800,1226602620,17920,17920,17920,17920,0
20241209,152700,1226602620,17920,17920,17920,17920,0
20241209,152600,1226602620,17920,17920,17920,17920,0
20241209,152500,1226602620,17920,17920,17920,17920,0
20241209,152400,1226602620,17920,17920,17920,17920,0
20241209,152300,1226602620,17920,17920,17920,17920,0
20241209,152200,1226602620,17920,17920,17920,17920,0
20241209,152100,1226602620,17920,17920,17920,17920,0
20241209,152000,1226602620,17920,17920,17920,17920,0
20241209,151900,1226602620,17920,17930,17940,17920,947
20241209,151800,1209624900,17940,17950,17950,17940,524
20241209,151700,1200223440,17940,17960,17960,17940,204
20241209,151600,1196561500,17960,17960,17960,17960,22
20241209,151500,1196166380,17950,17950,17950,17940,56
20241209,151400,1195161190,17950,17950,17950,17950,46
20241209,151300,1194335490,17950,17960,17960,17950,91
20241209,151200,1192702000,17940,17940,17940,17940,3
20241209,151100,1192648180,17940,17960,17960,17940,2
20241209,151000,1192612280,17940,17960,17960,17940,434
20241209,150900,1184825810,17950,17960,17960,17940,3811
20241209,150800,1116418290,17960,17960,17960,17960,7
20241209,150700,1116292570,17950,17960,17960,17950,2548
20241209,150600,1070555490,17960,17970,17970,17960,342
20241209,150500,1064413110,17970,17960,17970,17960,79
20241209,150400,1062993780,17970,17960,17970,17960,133
20241209,150300,1060605070,17960,17970,17980,17960,72
20241209,150200,1059311320,17960,17980,17980,17960,85
20241209,150100,1057784160,17970,17970,17980,17970,280
20241209,150000,1052752530,17970,17980,17980,17970,22
20241209,145900,1052357170,17980,17980,17980,17970,3
20241209,145800,1052303240,17970,17980,17980,17970,22
20241209,145700,1051907870,17980,17980,17980,17970,64
20241209,145600,1050757750,17970,17980,17980,17970,245
20241209,145500,1046354850,17980,17980,17980,17980,69
20241209,145400,1045114230,17980,17980,17980,17970,4
20241209,145300,1045042320,17980,17980,17980,17980,5
20241209,145200,1044952420,17980,17980,17980,17980,5
20241209,145100,1044862520,17970,17970,17970,17970,201
20241209,145000,1041250550,17970,17970,17970,17960,74
20241209,144900,1039921410,17970,17970,17970,17970,3
20241209,144800,1039867500,17960,17970,17970,17960,8
20241209,144700,1039723750,17970,17970,17970,17970,4
20241209,144600,1039651870,17970,17970,17970,17970,4
20241209,144500,1039579990,17960,17970,17970,17960,80
20241209,144400,1038143110,17970,17970,17970,17970,3
20241209,144300,1038089200,17970,17970,17970,17970,2
20241209,144200,1038053260,17970,17970,17970,17970,113
20241209,144100,1036022650,17970,17980,17980,17970,8
20241209,144000,1035878820,17980,17980,17980,17970,287
20241209,143900,1030721060,17980,17980,17980,17980,4
20241209,143800,1030649140,17980,17980,17980,17980,2
20241209,143700,1030613180,17980,17980,17980,17980,1
20241209,143600,1030595200,17970,17980,17980,17970,2
20241209,143500,1030559250,17970,17970,17970,17970,33
20241209,143400,1029966240,17970,17980,17980,17970,970
20241209,143300,1012534380,17980,17980,17980,17980,40
20241209,143200,1011815180,17980,17980,17980,17980,4
20241209,143100,1011743260,17980,17980,17980,17980,16
20241209,143000,1011455580,17970,17980,17980,17970,20
20241209,142900,1011095990,17980,17980,17980,17980,34
20241209,142800,1010484670,17980,17980,17980,17980,5
20241209,142700,1010394770,17980,17980,17980,17980,2
20241209,142600,1010358810,17980,17980,17980,17980,7
20241209,142500,1010232950,17980,17980,17980,17980,2
20241209,142400,1010196990,17980,17980,17980,17970,39
20241209,142300,1009495780,17980,17980,17980,17980,33
20241209,142200,1008902440,17980,17980,17980,17980,4
20241209,142100,1008830520,17980,17980,17980,17980,2
20241209,142000,1008794560,17980,17980,17980,17980,6
20241209,141900,1008686680,17980,17980,17980,17980,8
20241209,141800,1008542840,17970,17980,17980,17970,5
20241209,141700,1008452950,17970,17980,17980,17970,45
20241209,141600,1007644020,17980,17980,17980,17980,4
20241209,141500,1007572100,17980,17980,17980,17980,4
20241209,141400,1007500180,17980,17980,17980,17980,4
20241209,141300,1007428260,17980,17980,17980,17980,1
20241209,141200,1007410280,17980,17970,17980,17970,3
20241209,141100,1007356350,17980,17980,17980,17980,1
20241209,141000,1007338370,17970,17980,17980,17970,3
20241209,140900,1007284440,17970,17980,17980,17960,759
20241209,140800,993651970,17980,17980,17980,17980,6
20241209,140700,993544090,17970,17980,17980,17970,41
20241209,140600,992807310,17980,17980,17980,17980,3
20241209,140500,992753370,17980,17980,17980,17980,3
20241209,140400,992699430,17970,17970,17970,17970,10
20241209,140300,992519730,17970,17970,17970,17970,5
20241209,140200,992429880,17970,17970,17970,17970,4
20241209,140100,992358000,17970,17970,17970,17960,363
20241209,140000,985837940,17980,17980,17980,17980,34
20241209,135900,985226620,17980,18010,18010,17970,1064
20241209,135800,966094280,18010,18010,18010,18010,2
20241209,135700,966058260,18010,18010,18010,18010,7
20241209,135600,965932190,18010,18010,18010,18010,31
20241209,135500,965373880,18000,18010,18010,18000,39
20241209,135400,964671820,18010,18010,18010,18010,36
20241209,135300,964023460,18010,18000,18010,18000,82
20241209,135200,962546740,18010,18010,18010,18010,58
20241209,135100,961502160,18010,18010,18010,18010,4
20241209,135000,961430120,18010,18010,18010,18010,2
20241209,134900,961394100,18010,18010,18010,18010,2
20241209,134800,961358080,18010,17990,18010,17990,188
20241209,134700,957974540,17990,17990,17990,17980,255
20241209,134600,953388460,17990,17990,17990,17990,2
20241209,134500,953352480,17990,17990,17990,17990,16
20241209,134400,953064640,17990,17990,17990,17990,2
20241209,134300,953028660,17990,17990,17990,17990,3
20241209,134200,952974690,17990,17990,17990,17990,3
20241209,134100,952920720,17980,17980,17990,17980,35
20241209,134000,952291390,17980,17980,17980,17980,138
20241209,133900,949810150,17980,17980,17980,17980,5
20241209,133800,949720250,17980,17980,17980,17980,0
20241209,133700,949720250,17980,17980,17980,17980,5
20241209,133600,949630350,17980,17980,17980,17980,4
20241209,133500,949558430,17980,17980,17980,17980,3
20241209,133400,949504490,17980,17980,17980,17980,6
20241209,133300,949396610,17980,17980,17980,17970,40
20241209,133200,948677450,17980,17980,17980,17980,3
20241209,133100,948623510,17970,17970,17970,17970,63
20241209,133000,947491400,17970,17980,17980,17970,21
20241209,132900,947114000,17970,17980,17980,17970,17
20241209,132800,946808500,17980,17970,17980,17970,5
20241209,132700,946718640,17950,17950,17950,17950,16
20241209,132600,946431440,17950,17950,17950,17950,107
20241209,132500,944510790,17940,17940,17940,17940,2
20241209,132400,944474910,17950,17950,17950,17950,5
20241209,132300,944385160,17950,17980,17980,17950,876
20241209,132200,928648300,17980,17980,17980,17980,5
20241209,132100,928558400,17980,17980,17980,17980,24
20241209,132000,928126880,17990,17990,17990,17990,2
20241209,131900,928090900,17990,17990,17990,17990,2
20241209,131800,928054920,17980,17990,17990,17980,35
20241209,131700,927425580,17990,17990,17990,17990,1
20241209,131600,927407590,17990,17950,18000,17950,457
20241209,131500,919203590,17950,17960,17960,17950,238
20241209,131400,914930970,17950,17960,17960,17950,142
20241209,131300,912382050,17960,17960,17960,17960,2
20241209,131200,912346130,17950,17980,17990,17950,685
20241209,131100,900044900,17990,17990,17990,17980,223
20241209,131000,896034600,17980,17990,17990,17980,233
20241209,130900,891843150,17990,18000,18020,17990,62
20241209,130800,890727570,18000,18010,18010,17990,90
20241209,130700,889107110,18010,18010,18020,17990,106
20241209,130600,887198370,18010,17990,18020,17990,255
20241209,130500,882606680,17990,17980,18010,17970,1625
20241209,130400,853390720,17980,18000,18010,17980,723
20241209,130300,840381840,18010,18010,18010,18000,39
20241209,130200,839679790,18010,18010,18010,18010,52
20241209,130100,838743270,18010,18010,18010,18000,524
20241209,130000,829311250,18010,18010,18010,18000,7
20241209,125900,829185210,18010,18010,18010,18010,10
20241209,125800,829005110,18010,18010,18010,18010,48
20241209,125700,828140630,18010,18010,18010,18000,6
20241209,125600,828032600,18010,18000,18010,18000,662
20241209,125500,816116540,18000,17990,18000,17990,7
20241209,125400,815990590,18000,18000,18000,18000,1
20241209,125300,815972590,18000,18000,18000,18000,2
20241209,125200,815936590,17990,18000,18000,17990,12
20241209,125100,815720610,18010,18000,18010,17990,103
20241209,125000,813866610,17980,18010,18010,17980,1936
20241209,124900,779043630,18020,18010,18020,18010,4
20241209,124800,778971560,18010,18020,18020,18010,2
20241209,124700,778935530,18000,18020,18020,18000,7
20241209,124600,778809450,18010,18010,18010,18010,2
20241209,124500,778773430,18010,18010,18010,18000,7
20241209,124400,778647390,18010,18000,18010,17990,28
20241209,124300,778143400,18000,17990,18000,17990,245
20241209,124200,773733410,17990,18000,18000,17990,709
20241209,124100,760971440,18000,18000,18000,18000,8
20241209,124000,760827440,17990,18000,18000,17990,4
20241209,123900,760755470,18000,18000,18000,18000,4
20241209,123800,760683470,18000,18000,18000,17990,36
20241209,123700,760035510,18000,18000,18000,18000,14
20241209,123600,759783510,17990,18000,18000,17990,131
20241209,123500,757426500,17990,18000,18000,17990,11
20241209,123400,757228520,17990,18000,18000,17990,67
20241209,123300,756023180,17990,17990,17990,17990,3
20241209,123200,755969210,18000,18000,18000,18000,5
20241209,123100,755879210,18000,17990,18000,17990,21
20241209,123000,755501410,17990,17990,17990,17980,138
20241209,122900,753018820,17990,17990,17990,17990,37
20241209,122800,752353190,17990,17980,17990,17980,6
20241209,122700,752245280,17990,17990,17990,17990,49
20241209,122600,751363770,17990,17990,17990,17990,354
20241209,122500,744995310,17980,17990,17990,17980,4
20241209,122400,744923380,17990,17980,17990,17980,306
20241209,122300,739421490,17990,18000,18000,17990,222
20241209,122200,735427700,18000,18000,18000,17990,25
20241209,122100,734977900,17990,18000,18000,17990,4
20241209,122000,734905930,18000,18000,18000,18000,4
20241209,121900,734833930,18000,18000,18000,18000,67
20241209,121800,733627930,18000,18000,18000,17990,5
20241209,121700,733537950,18000,18000,18000,18000,6
20241209,121600,733429950,18000,18000,18000,17990,167
20241209,121500,730423980,18000,18000,18000,18000,5
20241209,121400,730333980,18000,18000,18000,18000,3
20241209,121300,730279980,18000,18000,18000,17990,11
20241209,121200,730082010,18000,18000,18000,18000,4
20241209,121100,730010010,18000,18000,18000,17990,9
20241209,121000,729848040,18000,18000,18000,18000,1
20241209,120900,729830040,18000,17990,18000,17990,5
20241209,120800,729740070,17990,17990,17990,17990,10
20241209,120700,729560170,17990,17990,17990,17980,30
20241209,120600,729020520,17990,17980,18000,17980,8
20241209,120500,728876630,18000,17990,18000,17980,51
20241209,120400,727959440,18000,17990,18000,17990,168
20241209,120300,724937110,18000,18000,18000,18000,9
20241209,120200,724775110,18000,18000,18000,18000,1
20241209,120100,724757110,18000,18000,18000,17990,11
20241209,120000,724559130,17990,18000,18000,17990,107
20241209,115900,722633140,18010,18010,18040,18000,1000
20241209,115800,704614310,18010,18010,18010,18010,1
20241209,115700,704596300,18010,18010,18010,18010,4
20241209,115600,704524260,18000,18000,18010,18000,200
20241209,115500,700924240,18000,18000,18000,17990,3
20241209,115400,700870250,17990,17990,17990,17990,3
20241209,115300,700816280,18000,18000,18000,18000,4
20241209,115200,700744280,18000,17990,18000,17990,7
20241209,115100,700618320,18000,18000,18000,18000,3
20241209,115000,700564320,18000,18000,18000,18000,120
20241209,114900,698404320,18000,17990,18000,17980,47
20241209,114800,697558720,17990,17990,17990,17990,17
20241209,114700,697252890,17990,17990,17990,17980,133
20241209,114600,694860250,17990,17990,17990,17990,5
20241209,114500,694770300,17990,17990,17990,17980,410
20241209,114400,687395400,17990,17990,17990,17980,12
20241209,114300,687179550,17990,17990,17990,17990,17
20241209,114200,686873720,17990,17990,17990,17980,29
20241209,114100,686352030,17990,17990,17990,17990,14
20241209,114000,686100170,17990,17980,17990,17980,16
20241209,113900,685812360,17990,17990,17990,17990,4
20241209,113800,685740400,17990,17990,17990,17990,5
20241209,113700,685650450,17990,17990,17990,17980,6
20241209,113600,685542540,17990,17990,17990,17990,4
20241209,113500,685470580,17990,17980,17990,17980,16
20241209,113400,685182770,17990,17990,17990,17990,8
20241209,113300,685038850,17990,17990,17990,17990,3
20241209,113200,684984880,17980,17990,17990,17980,537
20241209,113100,675329610,17990,17990,17990,17990,12
20241209,113000,675113730,17990,17990,17990,17980,15
20241209,112900,674843910,17990,17990,17990,17990,238
20241209,112800,670562290,17990,17990,17990,17990,72
20241209,112700,669267010,17980,17990,17990,17980,6
20241209,112600,669159100,17990,17990,17990,17990,9
20241209,112500,668997190,17990,17980,17990,17980,5
20241209,112400,668907260,17990,17990,17990,17990,62
20241209,112300,667791880,17990,17980,17990,17980,11
20241209,112200,667594020,17990,17990,17990,17990,4
20241209,112100,667522060,17990,17990,17990,17990,3
20241209,112000,667468090,17990,18000,18000,17980,118
20241209,111900,665345290,17990,17990,17990,17990,106
20241209,111800,663438350,17980,17990,17990,17980,85
20241209,111700,661909960,17980,17990,17990,17980,10
20241209,111600,661730070,17990,17990,17990,17990,15
20241209,111500,661460220,17980,18010,18010,17980,1784
20241209,111400,629349310,18010,18010,18010,18010,10
20241209,111300,629169210,18010,18010,18010,18000,9
20241209,111200,629007150,18000,18020,18020,18000,939
20241209,111100,612091700,18020,18010,18020,18010,4
20241209,111000,612019650,18020,18020,18020,18020,1
20241209,110900,612001630,18010,18020,18020,18010,275
20241209,110800,607048870,18010,18020,18020,18010,15
20241209,110700,606778590,18020,18020,18020,18010,73
20241209,110600,605463820,18020,18010,18020,18010,5
20241209,110500,605373750,18020,18020,18020,18020,2
20241209,110400,605337710,18050,18060,18060,18010,3232
20241209,110300,547072990,18050,18060,18060,18050,6
20241209,110200,546964670,18050,18050,18050,18050,485
20241209,110100,538210420,18050,18050,18050,18040,5
20241209,110000,538120200,18050,18050,18050,18050,1
20241209,105900,538102150,18050,18040,18050,18040,251
20241209,105800,533574100,18040,18050,18050,18040,534
20241209,105700,523935590,18060,18060,18060,18060,4
20241209,105600,523863350,18050,18060,18060,18050,4
20241209,105500,523791140,18060,18060,18060,18060,2
20241209,105400,523755020,18060,18050,18060,18050,5
20241209,105300,523664750,18060,18060,18060,18060,1
20241209,105200,523646690,18060,18060,18060,18060,2
20241209,105100,523610570,18050,18050,18060,18050,143
20241209,105000,521029410,18060,18070,18070,18060,147
20241209,104900,518374550,18060,18060,18060,18060,2
20241209,104800,518338430,18070,18070,18070,18070,3
20241209,104700,518284220,18070,18070,18070,18060,44
20241209,104600,517489470,18070,18070,18070,18060,8
20241209,104500,517344940,18070,18070,18070,18070,1
20241209,104400,517326870,18070,18060,18070,18060,4
20241209,104300,517254620,18070,18060,18070,18060,220
20241209,104200,513281400,18070,18060,18070,18060,4
20241209,104100,513209150,18060,18070,18070,18060,36
20241209,104000,512558950,18070,18070,18070,18070,2
20241209,103900,512522810,18060,18070,18070,18060,8
20241209,103800,512378290,18060,18060,18060,18060,161
20241209,103700,509470630,18060,18060,18060,18050,16
20241209,103600,509181700,18060,18060,18060,18060,6
20241209,103500,509073340,18060,18060,18060,18060,23
20241209,103400,508657960,18060,18060,18060,18050,7
20241209,103300,508531570,18060,18060,18060,18060,3
20241209,103200,508477390,18060,18050,18060,18050,4
20241209,103100,508405180,18060,18060,18060,18060,4
20241209,103000,508332940,18060,18060,18060,18060,18
20241209,102900,508007860,18050,18060,18060,18050,4
20241209,102800,507935640,18060,18070,18070,18050,50
20241209,102700,507032300,18070,18080,18080,18070,7
20241209,102600,506905770,18080,18060,18100,18060,210
20241209,102500,503109060,18060,18050,18060,18050,6
20241209,102400,503000730,18060,18060,18060,18060,4
20241209,102300,502928490,18050,18060,18060,18050,152
20241209,102200,500184880,18060,18060,18060,18050,7
20241209,102100,500058490,18050,18060,18060,18050,3
20241209,102000,500004330,18060,18070,18070,18060,50
20241209,101900,499101290,18060,18030,18060,18030,206
20241209,101800,495385520,18030,18030,18030,18020,92
20241209,101700,493727090,18030,18020,18030,18020,86
20241209,101600,492177310,18030,18030,18030,18030,6
20241209,101500,492069130,18030,18030,18030,18020,9
20241209,101400,491906890,18020,18020,18020,18020,101
20241209,101300,490086870,18020,18010,18020,18010,6
20241209,101200,489978770,18020,18050,18050,18010,849
20241209,101100,474678900,18060,18090,18090,18060,395
20241209,101000,467541450,18080,18090,18090,18080,14
20241209,100900,467288310,18090,18090,18090,18090,2
20241209,100800,467252130,18090,18100,18100,18090,61
20241209,100700,466148480,18100,18100,18100,18100,59
20241209,100600,465080580,18100,18040,18100,18040,561
20241209,100500,454951900,18040,18070,18070,18020,5738
20241209,100400,351448840,18070,18070,18070,18070,4
20241209,100300,351376560,18060,18070,18070,18060,4
20241209,100200,351304310,18070,18060,18070,18060,79
20241209,100100,349877490,18070,18060,18070,18060,301
20241209,100000,344441420,18060,18080,18080,18060,323
20241209,095900,338604790,18080,18080,18080,18080,26
20241209,095800,338134710,18080,18080,18080,18070,236
20241209,095700,333869860,18080,18080,18080,18070,72
20241209,095600,332568430,18080,18070,18080,18070,26
20241209,095500,332098380,18070,18070,18080,18070,300
20241209,095400,326677110,18070,18100,18100,18070,1245
20241209,095300,304168840,18090,18090,18100,18090,84
20241209,095200,302649220,18100,18100,18100,18100,12
20241209,095100,302432020,18100,18110,18110,18100,526
20241209,095000,292911280,18110,18110,18110,18110,163
20241209,094900,289959350,18110,18110,18110,18110,13
20241209,094800,289723920,18100,18110,18110,18100,49
20241209,094700,288836560,18100,18110,18110,18100,278
20241209,094600,283804680,18110,18110,18110,18100,17
20241209,094500,283496840,18110,18110,18110,18110,17
20241209,094400,283188970,18110,18100,18110,18100,10
20241209,094300,283007900,18110,18110,18110,18110,13
20241209,094200,282772470,18110,18110,18110,18110,296
20241209,094100,277411910,18110,18100,18110,18100,68
20241209,094000,276181030,18110,18100,18110,18100,18
20241209,093900,275855080,18110,18100,18110,18100,38
20241209,093800,275167250,18110,18200,18200,18110,1147
20241209,093700,254334300,18200,18200,18200,18200,16
20241209,093600,254043100,18200,18200,18200,18200,113
20241209,093500,251986500,18190,18190,18240,18190,1247
20241209,093400,229276700,18190,18180,18190,18170,112
20241209,093300,227240500,18180,18190,18230,18180,792
20241209,093200,212817310,18190,18150,18200,18150,599
20241209,093100,201938550,18140,18140,18150,18140,14
20241209,093000,201684530,18150,18140,18150,18140,44
20241209,092900,200886140,18140,18160,18160,18110,147
20241209,092800,198219320,18160,18170,18170,18160,170
20241209,092700,195131910,18190,18210,18210,18190,142
20241209,092600,192548430,18210,18210,18220,18210,256
20241209,092500,187886610,18220,18220,18220,18210,56
20241209,092400,186866680,18220,18240,18240,18220,80
20241209,092300,185407590,18240,18240,18250,18240,73
20241209,092200,184075860,18240,18300,18310,18120,941
20241209,092100,166892990,18310,18310,18320,18300,61
20241209,092000,165776080,18320,18330,18330,18320,42
20241209,091900,165006630,18330,18250,18330,18210,96
20241209,091800,163248710,18200,18380,18380,18200,1087
20241209,091700,143320050,18380,18370,18380,18320,131
20241209,091600,140912780,18330,18370,18380,18330,511
20241209,091500,131533620,18290,18210,18330,18210,296
20241209,091400,126117010,18290,18310,18310,18240,638
20241209,091300,114452750,18210,18210,18210,18210,0
20241209,091200,114452750,18210,18310,18310,18210,244
20241209,091100,109999780,18310,18190,18310,18190,161
20241209,091000,107060820,18190,18340,18340,18180,291
20241209,090900,101757860,18310,18240,18350,18240,43
20241209,090800,100970270,18230,18260,18310,18230,298
20241209,090700,95529580,18200,18300,18310,18020,578
20241209,090600,85011040,18200,18130,18290,18120,606
20241209,090500,73987880,18030,18290,18300,18010,1302
20241209,090400,50332310,18290,18300,18310,18030,443
20241209,090300,42241150,18380,18400,18400,18260,405
20241209,090200,34810250,18200,18180,18200,18180,62
20241209,090100,33682890,18170,18350,18350,18000,672
20241209,090000,21495290,18440,18470,18470,18200,1170
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195000 1295732420 17900 17900 17900 17900 3862
3 20241209 194900 1295732420 17900 17900 17900 17900 0
4 20241209 194800 1295732420 17900 17900 17900 17900 0
5 20241209 194700 1295732420 17900 17900 17900 17900 0
6 20241209 194600 1295732420 17900 17900 17900 17900 0
7 20241209 194500 1295732420 17900 17900 17900 17900 0
8 20241209 194400 1295732420 17900 17900 17900 17900 0
9 20241209 194300 1295732420 17900 17900 17900 17900 0
10 20241209 194200 1295732420 17900 17900 17900 17900 0
11 20241209 194100 1295732420 17900 17900 17900 17900 0
12 20241209 194000 1295732420 17900 17900 17900 17900 0
13 20241209 193900 1295732420 17900 17900 17900 17900 0
14 20241209 193800 1295732420 17900 17900 17900 17900 0
15 20241209 193700 1295732420 17900 17900 17900 17900 0
16 20241209 193600 1295732420 17900 17900 17900 17900 0
17 20241209 193500 1295732420 17900 17900 17900 17900 0
18 20241209 193400 1295732420 17900 17900 17900 17900 0
19 20241209 193300 1295732420 17900 17900 17900 17900 0
20 20241209 193200 1295732420 17900 17900 17900 17900 0
21 20241209 193100 1295732420 17900 17900 17900 17900 0
22 20241209 193000 1295732420 17900 17900 17900 17900 0
23 20241209 192900 1295732420 17900 17900 17900 17900 0
24 20241209 192800 1295732420 17900 17900 17900 17900 0
25 20241209 192700 1295732420 17900 17900 17900 17900 0
26 20241209 192600 1295732420 17900 17900 17900 17900 0
27 20241209 192500 1295732420 17900 17900 17900 17900 0
28 20241209 192400 1295732420 17900 17900 17900 17900 0
29 20241209 192300 1295732420 17900 17900 17900 17900 0
30 20241209 192200 1295732420 17900 17900 17900 17900 0
31 20241209 192100 1295732420 17900 17900 17900 17900 0
32 20241209 192000 1295732420 17900 17900 17900 17900 3862
33 20241209 191900 1295732420 17900 17900 17900 17900 0
34 20241209 191800 1295732420 17900 17900 17900 17900 0
35 20241209 191700 1295732420 17900 17900 17900 17900 0
36 20241209 191600 1295732420 17900 17900 17900 17900 0
37 20241209 191500 1295732420 17900 17900 17900 17900 0
38 20241209 191400 1295732420 17900 17900 17900 17900 0
39 20241209 191300 1295732420 17900 17900 17900 17900 0
40 20241209 191200 1295732420 17900 17900 17900 17900 0
41 20241209 191100 1295732420 17900 17900 17900 17900 0
42 20241209 191000 1295732420 17900 17900 17900 17900 0
43 20241209 190900 1295732420 17900 17900 17900 17900 0
44 20241209 190800 1295732420 17900 17900 17900 17900 0
45 20241209 190700 1295732420 17900 17900 17900 17900 0
46 20241209 190600 1295732420 17900 17900 17900 17900 0
47 20241209 190500 1295732420 17900 17900 17900 17900 0
48 20241209 190400 1295732420 17900 17900 17900 17900 0
49 20241209 190300 1295732420 17900 17900 17900 17900 0
50 20241209 190200 1295732420 17900 17900 17900 17900 0
51 20241209 190100 1295732420 17900 17900 17900 17900 0
52 20241209 190000 1295732420 17900 17900 17900 17900 0
53 20241209 185900 1295732420 17900 17900 17900 17900 0
54 20241209 185800 1295732420 17900 17900 17900 17900 0
55 20241209 185700 1295732420 17900 17900 17900 17900 0
56 20241209 185600 1295732420 17900 17900 17900 17900 0
57 20241209 185500 1295732420 17900 17900 17900 17900 0
58 20241209 185400 1295732420 17900 17900 17900 17900 0
59 20241209 185300 1295732420 17900 17900 17900 17900 0
60 20241209 185200 1295732420 17900 17900 17900 17900 0
61 20241209 185100 1295732420 17900 17900 17900 17900 0
62 20241209 185000 1295732420 17900 17900 17900 17900 3862
63 20241209 184900 1295732420 17900 17900 17900 17900 0
64 20241209 184800 1295732420 17900 17900 17900 17900 0
65 20241209 184700 1295732420 17900 17900 17900 17900 0
66 20241209 184600 1295732420 17900 17900 17900 17900 0
67 20241209 184500 1295732420 17900 17900 17900 17900 0
68 20241209 184400 1295732420 17900 17900 17900 17900 0
69 20241209 184300 1295732420 17900 17900 17900 17900 0
70 20241209 184200 1295732420 17900 17900 17900 17900 0
71 20241209 184100 1295732420 17900 17900 17900 17900 0
72 20241209 184000 1295732420 17900 17900 17900 17900 0
73 20241209 183900 1295732420 17900 17900 17900 17900 0
74 20241209 183800 1295732420 17900 17900 17900 17900 0
75 20241209 183700 1295732420 17900 17900 17900 17900 0
76 20241209 183600 1295732420 17900 17900 17900 17900 0
77 20241209 183500 1295732420 17900 17900 17900 17900 0
78 20241209 183400 1295732420 17900 17900 17900 17900 0
79 20241209 183300 1295732420 17900 17900 17900 17900 0
80 20241209 183200 1295732420 17900 17900 17900 17900 0
81 20241209 183100 1295732420 17900 17900 17900 17900 0
82 20241209 183000 1295732420 17900 17900 17900 17900 0
83 20241209 182900 1295732420 17900 17900 17900 17900 0
84 20241209 182800 1295732420 17900 17900 17900 17900 0
85 20241209 182700 1295732420 17900 17900 17900 17900 0
86 20241209 182600 1295732420 17900 17900 17900 17900 0
87 20241209 182500 1295732420 17900 17900 17900 17900 0
88 20241209 182400 1295732420 17900 17900 17900 17900 0
89 20241209 182300 1295732420 17900 17900 17900 17900 0
90 20241209 182200 1295732420 17900 17900 17900 17900 0
91 20241209 182100 1295732420 17900 17900 17900 17900 0
92 20241209 182000 1295732420 17900 17900 17900 17900 3862
93 20241209 181900 1295732420 17900 17900 17900 17900 0
94 20241209 181800 1295732420 17900 17900 17900 17900 0
95 20241209 181700 1295732420 17900 17900 17900 17900 0
96 20241209 181600 1295732420 17900 17900 17900 17900 0
97 20241209 181500 1295732420 17900 17900 17900 17900 0
98 20241209 181400 1295732420 17900 17900 17900 17900 0
99 20241209 181300 1295732420 17900 17900 17900 17900 0
100 20241209 181200 1295732420 17900 17900 17900 17900 0
101 20241209 181100 1295732420 17900 17900 17900 17900 0
102 20241209 181000 1295732420 17900 17900 17900 17900 0
103 20241209 180900 1295732420 17900 17900 17900 17900 0
104 20241209 180800 1295732420 17900 17900 17900 17900 0
105 20241209 180700 1295732420 17900 17900 17900 17900 0
106 20241209 180600 1295732420 17900 17900 17900 17900 0
107 20241209 180500 1295732420 17900 17900 17900 17900 0
108 20241209 180400 1295732420 17900 17900 17900 17900 0
109 20241209 180300 1295732420 17900 17900 17900 17900 0
110 20241209 180200 1295732420 17900 17900 17900 17900 0
111 20241209 180100 1295732420 17900 17900 17900 17900 0
112 20241209 180000 1295732420 17900 17900 17900 17900 0
113 20241209 175900 1295732420 17900 17900 17900 17900 0
114 20241209 175800 1295732420 17900 17900 17900 17900 0
115 20241209 175700 1295732420 17900 17900 17900 17900 0
116 20241209 175600 1295732420 17900 17900 17900 17900 0
117 20241209 175500 1295732420 17900 17900 17900 17900 0
118 20241209 175400 1295732420 17900 17900 17900 17900 0
119 20241209 175300 1295732420 17900 17900 17900 17900 0
120 20241209 175200 1295732420 17900 17900 17900 17900 0
121 20241209 175100 1295732420 17900 17900 17900 17900 0
122 20241209 175000 1295732420 17900 17900 17900 17900 3862
123 20241209 174900 1295732420 17900 17900 17900 17900 0
124 20241209 174800 1295732420 17900 17900 17900 17900 0
125 20241209 174700 1295732420 17900 17900 17900 17900 0
126 20241209 174600 1295732420 17900 17900 17900 17900 0
127 20241209 174500 1295732420 17900 17900 17900 17900 0
128 20241209 174400 1295732420 17900 17900 17900 17900 0
129 20241209 174300 1295732420 17900 17900 17900 17900 0
130 20241209 174200 1295732420 17900 17900 17900 17900 0
131 20241209 174100 1295732420 17900 17900 17900 17900 0
132 20241209 174000 1295732420 17900 17900 17900 17900 0
133 20241209 173900 1295732420 17900 17900 17900 17900 0
134 20241209 173800 1295732420 17900 17900 17900 17900 0
135 20241209 173700 1295732420 17900 17900 17900 17900 0
136 20241209 173600 1295732420 17900 17900 17900 17900 0
137 20241209 173500 1295732420 17900 17900 17900 17900 0
138 20241209 173400 1295732420 17900 17900 17900 17900 0
139 20241209 173300 1295732420 17900 17900 17900 17900 0
140 20241209 173200 1295732420 17900 17900 17900 17900 0
141 20241209 173100 1295732420 17900 17900 17900 17900 0
142 20241209 173000 1295732420 17900 17900 17900 17900 0
143 20241209 172900 1295732420 17900 17900 17900 17900 0
144 20241209 172800 1295732420 17900 17900 17900 17900 0
145 20241209 172700 1295732420 17900 17900 17900 17900 0
146 20241209 172600 1295732420 17900 17900 17900 17900 0
147 20241209 172500 1295732420 17900 17900 17900 17900 0
148 20241209 172400 1295732420 17900 17900 17900 17900 0
149 20241209 172300 1295732420 17900 17900 17900 17900 0
150 20241209 172200 1295732420 17900 17900 17900 17900 0
151 20241209 172100 1295732420 17900 17900 17900 17900 0
152 20241209 172000 1295732420 17900 17900 17900 17900 3862
153 20241209 171900 1295732420 17900 17900 17900 17900 0
154 20241209 171800 1295732420 17900 17900 17900 17900 0
155 20241209 171700 1295732420 17900 17900 17900 17900 0
156 20241209 171600 1295732420 17900 17900 17900 17900 0
157 20241209 171500 1295732420 17900 17900 17900 17900 0
158 20241209 171400 1295732420 17900 17900 17900 17900 0
159 20241209 171300 1295732420 17900 17900 17900 17900 0
160 20241209 171200 1295732420 17900 17900 17900 17900 0
161 20241209 171100 1295732420 17900 17900 17900 17900 0
162 20241209 171000 1295732420 17900 17900 17900 17900 0
163 20241209 170900 1295732420 17900 17900 17900 17900 0
164 20241209 170800 1295732420 17900 17900 17900 17900 0
165 20241209 170700 1295732420 17900 17900 17900 17900 0
166 20241209 170600 1295732420 17900 17900 17900 17900 0
167 20241209 170500 1295732420 17900 17900 17900 17900 0
168 20241209 170400 1295732420 17900 17900 17900 17900 0
169 20241209 170300 1295732420 17900 17900 17900 17900 0
170 20241209 170200 1295732420 17900 17900 17900 17900 0
171 20241209 170100 1295732420 17900 17900 17900 17900 0
172 20241209 170000 1295732420 17900 17900 17900 17900 0
173 20241209 165900 1295732420 17900 17900 17900 17900 0
174 20241209 165800 1295732420 17900 17900 17900 17900 0
175 20241209 165700 1295732420 17900 17900 17900 17900 0
176 20241209 165600 1295732420 17900 17900 17900 17900 0
177 20241209 165500 1295732420 17900 17900 17900 17900 0
178 20241209 165400 1295732420 17900 17900 17900 17900 0
179 20241209 165300 1295732420 17900 17900 17900 17900 0
180 20241209 165200 1295732420 17900 17900 17900 17900 0
181 20241209 165100 1295732420 17900 17900 17900 17900 0
182 20241209 165000 1295732420 17900 17900 17900 17900 3862
183 20241209 164900 1295732420 17900 17900 17900 17900 0
184 20241209 164800 1295732420 17900 17900 17900 17900 0
185 20241209 164700 1295732420 17900 17900 17900 17900 0
186 20241209 164600 1295732420 17900 17900 17900 17900 0
187 20241209 164500 1295732420 17900 17900 17900 17900 0
188 20241209 164400 1295732420 17900 17900 17900 17900 0
189 20241209 164300 1295732420 17900 17900 17900 17900 0
190 20241209 164200 1295732420 17900 17900 17900 17900 0
191 20241209 164100 1295732420 17900 17900 17900 17900 0
192 20241209 164000 1295732420 17900 17900 17900 17900 0
193 20241209 163900 1295732420 17900 17900 17900 17900 0
194 20241209 163800 1295732420 17900 17900 17900 17900 0
195 20241209 163700 1295732420 17900 17900 17900 17900 0
196 20241209 163600 1295732420 17900 17900 17900 17900 0
197 20241209 163500 1295732420 17900 17900 17900 17900 0
198 20241209 163400 1295732420 17900 17900 17900 17900 0
199 20241209 163300 1295732420 17900 17900 17900 17900 0
200 20241209 163200 1295732420 17900 17900 17900 17900 0
201 20241209 163100 1295732420 17900 17900 17900 17900 0
202 20241209 163000 1295732420 17900 17900 17900 17900 0
203 20241209 162900 1295732420 17900 17900 17900 17900 0
204 20241209 162800 1295732420 17900 17900 17900 17900 0
205 20241209 162700 1295732420 17900 17900 17900 17900 0
206 20241209 162600 1295732420 17900 17900 17900 17900 0
207 20241209 162500 1295732420 17900 17900 17900 17900 0
208 20241209 162400 1295732420 17900 17900 17900 17900 0
209 20241209 162300 1295732420 17900 17900 17900 17900 0
210 20241209 162200 1295732420 17900 17900 17900 17900 0
211 20241209 162100 1295732420 17900 17900 17900 17900 0
212 20241209 162000 1295732420 17900 17900 17900 17900 3862
213 20241209 161900 1295732420 17900 17900 17900 17900 0
214 20241209 161800 1295732420 17900 17900 17900 17900 0
215 20241209 161700 1295732420 17900 17900 17900 17900 0
216 20241209 161600 1295732420 17900 17900 17900 17900 0
217 20241209 161500 1295732420 17900 17900 17900 17900 0
218 20241209 161400 1295732420 17900 17900 17900 17900 0
219 20241209 161300 1295732420 17900 17900 17900 17900 0
220 20241209 161200 1295732420 17900 17900 17900 17900 0
221 20241209 161100 1295732420 17900 17900 17900 17900 0
222 20241209 161000 1295732420 17900 17900 17900 17900 0
223 20241209 160900 1295732420 17900 17900 17900 17900 0
224 20241209 160800 1295732420 17900 17900 17900 17900 0
225 20241209 160700 1295732420 17900 17900 17900 17900 0
226 20241209 160600 1295732420 17900 17900 17900 17900 0
227 20241209 160500 1295732420 17900 17900 17900 17900 0
228 20241209 160400 1295732420 17900 17900 17900 17900 0
229 20241209 160300 1295732420 17900 17900 17900 17900 0
230 20241209 160200 1295732420 17900 17900 17900 17900 0
231 20241209 160100 1295732420 17900 17900 17900 17900 0
232 20241209 160000 1295732420 17900 17900 17900 17900 0
233 20241209 155900 1295732420 17900 17900 17900 17900 0
234 20241209 155800 1295732420 17900 17900 17900 17900 0
235 20241209 155700 1295732420 17900 17900 17900 17900 0
236 20241209 155600 1295732420 17900 17900 17900 17900 0
237 20241209 155500 1295732420 17900 17900 17900 17900 0
238 20241209 155400 1295732420 17900 17900 17900 17900 0
239 20241209 155300 1295732420 17900 17900 17900 17900 0
240 20241209 155200 1295732420 17900 17900 17900 17900 0
241 20241209 155100 1295732420 17900 17900 17900 17900 0
242 20241209 155000 1295732420 17900 17900 17900 17900 3862
243 20241209 154900 1295732420 17900 17900 17900 17900 0
244 20241209 154800 1295732420 17900 17900 17900 17900 0
245 20241209 154700 1295732420 17900 17900 17900 17900 0
246 20241209 154600 1295732420 17900 17900 17900 17900 0
247 20241209 154500 1295732420 17900 17900 17900 17900 0
248 20241209 154400 1295732420 17900 17900 17900 17900 0
249 20241209 154300 1295732420 17900 17900 17900 17900 0
250 20241209 154200 1295732420 17900 17900 17900 17900 0
251 20241209 154100 1295732420 17900 17900 17900 17900 0
252 20241209 154000 1295732420 17900 17900 17900 17900 0
253 20241209 153900 1295732420 17900 17900 17900 17900 0
254 20241209 153800 1295732420 17900 17900 17900 17900 0
255 20241209 153700 1295732420 17900 17900 17900 17900 0
256 20241209 153600 1295732420 17900 17900 17900 17900 0
257 20241209 153500 1295732420 17900 17900 17900 17900 0
258 20241209 153400 1295732420 17900 17900 17900 17900 0
259 20241209 153300 1295732420 17900 17900 17900 17900 0
260 20241209 153200 1295732420 17900 17900 17900 17900 0
261 20241209 153100 1295732420 17900 17900 17900 17900 0
262 20241209 153000 1295732420 17900 17900 17900 17900 3862
263 20241209 152900 1226602620 17920 17920 17920 17920 0
264 20241209 152800 1226602620 17920 17920 17920 17920 0
265 20241209 152700 1226602620 17920 17920 17920 17920 0
266 20241209 152600 1226602620 17920 17920 17920 17920 0
267 20241209 152500 1226602620 17920 17920 17920 17920 0
268 20241209 152400 1226602620 17920 17920 17920 17920 0
269 20241209 152300 1226602620 17920 17920 17920 17920 0
270 20241209 152200 1226602620 17920 17920 17920 17920 0
271 20241209 152100 1226602620 17920 17920 17920 17920 0
272 20241209 152000 1226602620 17920 17920 17920 17920 0
273 20241209 151900 1226602620 17920 17930 17940 17920 947
274 20241209 151800 1209624900 17940 17950 17950 17940 524
275 20241209 151700 1200223440 17940 17960 17960 17940 204
276 20241209 151600 1196561500 17960 17960 17960 17960 22
277 20241209 151500 1196166380 17950 17950 17950 17940 56
278 20241209 151400 1195161190 17950 17950 17950 17950 46
279 20241209 151300 1194335490 17950 17960 17960 17950 91
280 20241209 151200 1192702000 17940 17940 17940 17940 3
281 20241209 151100 1192648180 17940 17960 17960 17940 2
282 20241209 151000 1192612280 17940 17960 17960 17940 434
283 20241209 150900 1184825810 17950 17960 17960 17940 3811
284 20241209 150800 1116418290 17960 17960 17960 17960 7
285 20241209 150700 1116292570 17950 17960 17960 17950 2548
286 20241209 150600 1070555490 17960 17970 17970 17960 342
287 20241209 150500 1064413110 17970 17960 17970 17960 79
288 20241209 150400 1062993780 17970 17960 17970 17960 133
289 20241209 150300 1060605070 17960 17970 17980 17960 72
290 20241209 150200 1059311320 17960 17980 17980 17960 85
291 20241209 150100 1057784160 17970 17970 17980 17970 280
292 20241209 150000 1052752530 17970 17980 17980 17970 22
293 20241209 145900 1052357170 17980 17980 17980 17970 3
294 20241209 145800 1052303240 17970 17980 17980 17970 22
295 20241209 145700 1051907870 17980 17980 17980 17970 64
296 20241209 145600 1050757750 17970 17980 17980 17970 245
297 20241209 145500 1046354850 17980 17980 17980 17980 69
298 20241209 145400 1045114230 17980 17980 17980 17970 4
299 20241209 145300 1045042320 17980 17980 17980 17980 5
300 20241209 145200 1044952420 17980 17980 17980 17980 5
301 20241209 145100 1044862520 17970 17970 17970 17970 201
302 20241209 145000 1041250550 17970 17970 17970 17960 74
303 20241209 144900 1039921410 17970 17970 17970 17970 3
304 20241209 144800 1039867500 17960 17970 17970 17960 8
305 20241209 144700 1039723750 17970 17970 17970 17970 4
306 20241209 144600 1039651870 17970 17970 17970 17970 4
307 20241209 144500 1039579990 17960 17970 17970 17960 80
308 20241209 144400 1038143110 17970 17970 17970 17970 3
309 20241209 144300 1038089200 17970 17970 17970 17970 2
310 20241209 144200 1038053260 17970 17970 17970 17970 113
311 20241209 144100 1036022650 17970 17980 17980 17970 8
312 20241209 144000 1035878820 17980 17980 17980 17970 287
313 20241209 143900 1030721060 17980 17980 17980 17980 4
314 20241209 143800 1030649140 17980 17980 17980 17980 2
315 20241209 143700 1030613180 17980 17980 17980 17980 1
316 20241209 143600 1030595200 17970 17980 17980 17970 2
317 20241209 143500 1030559250 17970 17970 17970 17970 33
318 20241209 143400 1029966240 17970 17980 17980 17970 970
319 20241209 143300 1012534380 17980 17980 17980 17980 40
320 20241209 143200 1011815180 17980 17980 17980 17980 4
321 20241209 143100 1011743260 17980 17980 17980 17980 16
322 20241209 143000 1011455580 17970 17980 17980 17970 20
323 20241209 142900 1011095990 17980 17980 17980 17980 34
324 20241209 142800 1010484670 17980 17980 17980 17980 5
325 20241209 142700 1010394770 17980 17980 17980 17980 2
326 20241209 142600 1010358810 17980 17980 17980 17980 7
327 20241209 142500 1010232950 17980 17980 17980 17980 2
328 20241209 142400 1010196990 17980 17980 17980 17970 39
329 20241209 142300 1009495780 17980 17980 17980 17980 33
330 20241209 142200 1008902440 17980 17980 17980 17980 4
331 20241209 142100 1008830520 17980 17980 17980 17980 2
332 20241209 142000 1008794560 17980 17980 17980 17980 6
333 20241209 141900 1008686680 17980 17980 17980 17980 8
334 20241209 141800 1008542840 17970 17980 17980 17970 5
335 20241209 141700 1008452950 17970 17980 17980 17970 45
336 20241209 141600 1007644020 17980 17980 17980 17980 4
337 20241209 141500 1007572100 17980 17980 17980 17980 4
338 20241209 141400 1007500180 17980 17980 17980 17980 4
339 20241209 141300 1007428260 17980 17980 17980 17980 1
340 20241209 141200 1007410280 17980 17970 17980 17970 3
341 20241209 141100 1007356350 17980 17980 17980 17980 1
342 20241209 141000 1007338370 17970 17980 17980 17970 3
343 20241209 140900 1007284440 17970 17980 17980 17960 759
344 20241209 140800 993651970 17980 17980 17980 17980 6
345 20241209 140700 993544090 17970 17980 17980 17970 41
346 20241209 140600 992807310 17980 17980 17980 17980 3
347 20241209 140500 992753370 17980 17980 17980 17980 3
348 20241209 140400 992699430 17970 17970 17970 17970 10
349 20241209 140300 992519730 17970 17970 17970 17970 5
350 20241209 140200 992429880 17970 17970 17970 17970 4
351 20241209 140100 992358000 17970 17970 17970 17960 363
352 20241209 140000 985837940 17980 17980 17980 17980 34
353 20241209 135900 985226620 17980 18010 18010 17970 1064
354 20241209 135800 966094280 18010 18010 18010 18010 2
355 20241209 135700 966058260 18010 18010 18010 18010 7
356 20241209 135600 965932190 18010 18010 18010 18010 31
357 20241209 135500 965373880 18000 18010 18010 18000 39
358 20241209 135400 964671820 18010 18010 18010 18010 36
359 20241209 135300 964023460 18010 18000 18010 18000 82
360 20241209 135200 962546740 18010 18010 18010 18010 58
361 20241209 135100 961502160 18010 18010 18010 18010 4
362 20241209 135000 961430120 18010 18010 18010 18010 2
363 20241209 134900 961394100 18010 18010 18010 18010 2
364 20241209 134800 961358080 18010 17990 18010 17990 188
365 20241209 134700 957974540 17990 17990 17990 17980 255
366 20241209 134600 953388460 17990 17990 17990 17990 2
367 20241209 134500 953352480 17990 17990 17990 17990 16
368 20241209 134400 953064640 17990 17990 17990 17990 2
369 20241209 134300 953028660 17990 17990 17990 17990 3
370 20241209 134200 952974690 17990 17990 17990 17990 3
371 20241209 134100 952920720 17980 17980 17990 17980 35
372 20241209 134000 952291390 17980 17980 17980 17980 138
373 20241209 133900 949810150 17980 17980 17980 17980 5
374 20241209 133800 949720250 17980 17980 17980 17980 0
375 20241209 133700 949720250 17980 17980 17980 17980 5
376 20241209 133600 949630350 17980 17980 17980 17980 4
377 20241209 133500 949558430 17980 17980 17980 17980 3
378 20241209 133400 949504490 17980 17980 17980 17980 6
379 20241209 133300 949396610 17980 17980 17980 17970 40
380 20241209 133200 948677450 17980 17980 17980 17980 3
381 20241209 133100 948623510 17970 17970 17970 17970 63
382 20241209 133000 947491400 17970 17980 17980 17970 21
383 20241209 132900 947114000 17970 17980 17980 17970 17
384 20241209 132800 946808500 17980 17970 17980 17970 5
385 20241209 132700 946718640 17950 17950 17950 17950 16
386 20241209 132600 946431440 17950 17950 17950 17950 107
387 20241209 132500 944510790 17940 17940 17940 17940 2
388 20241209 132400 944474910 17950 17950 17950 17950 5
389 20241209 132300 944385160 17950 17980 17980 17950 876
390 20241209 132200 928648300 17980 17980 17980 17980 5
391 20241209 132100 928558400 17980 17980 17980 17980 24
392 20241209 132000 928126880 17990 17990 17990 17990 2
393 20241209 131900 928090900 17990 17990 17990 17990 2
394 20241209 131800 928054920 17980 17990 17990 17980 35
395 20241209 131700 927425580 17990 17990 17990 17990 1
396 20241209 131600 927407590 17990 17950 18000 17950 457
397 20241209 131500 919203590 17950 17960 17960 17950 238
398 20241209 131400 914930970 17950 17960 17960 17950 142
399 20241209 131300 912382050 17960 17960 17960 17960 2
400 20241209 131200 912346130 17950 17980 17990 17950 685
401 20241209 131100 900044900 17990 17990 17990 17980 223
402 20241209 131000 896034600 17980 17990 17990 17980 233
403 20241209 130900 891843150 17990 18000 18020 17990 62
404 20241209 130800 890727570 18000 18010 18010 17990 90
405 20241209 130700 889107110 18010 18010 18020 17990 106
406 20241209 130600 887198370 18010 17990 18020 17990 255
407 20241209 130500 882606680 17990 17980 18010 17970 1625
408 20241209 130400 853390720 17980 18000 18010 17980 723
409 20241209 130300 840381840 18010 18010 18010 18000 39
410 20241209 130200 839679790 18010 18010 18010 18010 52
411 20241209 130100 838743270 18010 18010 18010 18000 524
412 20241209 130000 829311250 18010 18010 18010 18000 7
413 20241209 125900 829185210 18010 18010 18010 18010 10
414 20241209 125800 829005110 18010 18010 18010 18010 48
415 20241209 125700 828140630 18010 18010 18010 18000 6
416 20241209 125600 828032600 18010 18000 18010 18000 662
417 20241209 125500 816116540 18000 17990 18000 17990 7
418 20241209 125400 815990590 18000 18000 18000 18000 1
419 20241209 125300 815972590 18000 18000 18000 18000 2
420 20241209 125200 815936590 17990 18000 18000 17990 12
421 20241209 125100 815720610 18010 18000 18010 17990 103
422 20241209 125000 813866610 17980 18010 18010 17980 1936
423 20241209 124900 779043630 18020 18010 18020 18010 4
424 20241209 124800 778971560 18010 18020 18020 18010 2
425 20241209 124700 778935530 18000 18020 18020 18000 7
426 20241209 124600 778809450 18010 18010 18010 18010 2
427 20241209 124500 778773430 18010 18010 18010 18000 7
428 20241209 124400 778647390 18010 18000 18010 17990 28
429 20241209 124300 778143400 18000 17990 18000 17990 245
430 20241209 124200 773733410 17990 18000 18000 17990 709
431 20241209 124100 760971440 18000 18000 18000 18000 8
432 20241209 124000 760827440 17990 18000 18000 17990 4
433 20241209 123900 760755470 18000 18000 18000 18000 4
434 20241209 123800 760683470 18000 18000 18000 17990 36
435 20241209 123700 760035510 18000 18000 18000 18000 14
436 20241209 123600 759783510 17990 18000 18000 17990 131
437 20241209 123500 757426500 17990 18000 18000 17990 11
438 20241209 123400 757228520 17990 18000 18000 17990 67
439 20241209 123300 756023180 17990 17990 17990 17990 3
440 20241209 123200 755969210 18000 18000 18000 18000 5
441 20241209 123100 755879210 18000 17990 18000 17990 21
442 20241209 123000 755501410 17990 17990 17990 17980 138
443 20241209 122900 753018820 17990 17990 17990 17990 37
444 20241209 122800 752353190 17990 17980 17990 17980 6
445 20241209 122700 752245280 17990 17990 17990 17990 49
446 20241209 122600 751363770 17990 17990 17990 17990 354
447 20241209 122500 744995310 17980 17990 17990 17980 4
448 20241209 122400 744923380 17990 17980 17990 17980 306
449 20241209 122300 739421490 17990 18000 18000 17990 222
450 20241209 122200 735427700 18000 18000 18000 17990 25
451 20241209 122100 734977900 17990 18000 18000 17990 4
452 20241209 122000 734905930 18000 18000 18000 18000 4
453 20241209 121900 734833930 18000 18000 18000 18000 67
454 20241209 121800 733627930 18000 18000 18000 17990 5
455 20241209 121700 733537950 18000 18000 18000 18000 6
456 20241209 121600 733429950 18000 18000 18000 17990 167
457 20241209 121500 730423980 18000 18000 18000 18000 5
458 20241209 121400 730333980 18000 18000 18000 18000 3
459 20241209 121300 730279980 18000 18000 18000 17990 11
460 20241209 121200 730082010 18000 18000 18000 18000 4
461 20241209 121100 730010010 18000 18000 18000 17990 9
462 20241209 121000 729848040 18000 18000 18000 18000 1
463 20241209 120900 729830040 18000 17990 18000 17990 5
464 20241209 120800 729740070 17990 17990 17990 17990 10
465 20241209 120700 729560170 17990 17990 17990 17980 30
466 20241209 120600 729020520 17990 17980 18000 17980 8
467 20241209 120500 728876630 18000 17990 18000 17980 51
468 20241209 120400 727959440 18000 17990 18000 17990 168
469 20241209 120300 724937110 18000 18000 18000 18000 9
470 20241209 120200 724775110 18000 18000 18000 18000 1
471 20241209 120100 724757110 18000 18000 18000 17990 11
472 20241209 120000 724559130 17990 18000 18000 17990 107
473 20241209 115900 722633140 18010 18010 18040 18000 1000
474 20241209 115800 704614310 18010 18010 18010 18010 1
475 20241209 115700 704596300 18010 18010 18010 18010 4
476 20241209 115600 704524260 18000 18000 18010 18000 200
477 20241209 115500 700924240 18000 18000 18000 17990 3
478 20241209 115400 700870250 17990 17990 17990 17990 3
479 20241209 115300 700816280 18000 18000 18000 18000 4
480 20241209 115200 700744280 18000 17990 18000 17990 7
481 20241209 115100 700618320 18000 18000 18000 18000 3
482 20241209 115000 700564320 18000 18000 18000 18000 120
483 20241209 114900 698404320 18000 17990 18000 17980 47
484 20241209 114800 697558720 17990 17990 17990 17990 17
485 20241209 114700 697252890 17990 17990 17990 17980 133
486 20241209 114600 694860250 17990 17990 17990 17990 5
487 20241209 114500 694770300 17990 17990 17990 17980 410
488 20241209 114400 687395400 17990 17990 17990 17980 12
489 20241209 114300 687179550 17990 17990 17990 17990 17
490 20241209 114200 686873720 17990 17990 17990 17980 29
491 20241209 114100 686352030 17990 17990 17990 17990 14
492 20241209 114000 686100170 17990 17980 17990 17980 16
493 20241209 113900 685812360 17990 17990 17990 17990 4
494 20241209 113800 685740400 17990 17990 17990 17990 5
495 20241209 113700 685650450 17990 17990 17990 17980 6
496 20241209 113600 685542540 17990 17990 17990 17990 4
497 20241209 113500 685470580 17990 17980 17990 17980 16
498 20241209 113400 685182770 17990 17990 17990 17990 8
499 20241209 113300 685038850 17990 17990 17990 17990 3
500 20241209 113200 684984880 17980 17990 17990 17980 537
501 20241209 113100 675329610 17990 17990 17990 17990 12
502 20241209 113000 675113730 17990 17990 17990 17980 15
503 20241209 112900 674843910 17990 17990 17990 17990 238
504 20241209 112800 670562290 17990 17990 17990 17990 72
505 20241209 112700 669267010 17980 17990 17990 17980 6
506 20241209 112600 669159100 17990 17990 17990 17990 9
507 20241209 112500 668997190 17990 17980 17990 17980 5
508 20241209 112400 668907260 17990 17990 17990 17990 62
509 20241209 112300 667791880 17990 17980 17990 17980 11
510 20241209 112200 667594020 17990 17990 17990 17990 4
511 20241209 112100 667522060 17990 17990 17990 17990 3
512 20241209 112000 667468090 17990 18000 18000 17980 118
513 20241209 111900 665345290 17990 17990 17990 17990 106
514 20241209 111800 663438350 17980 17990 17990 17980 85
515 20241209 111700 661909960 17980 17990 17990 17980 10
516 20241209 111600 661730070 17990 17990 17990 17990 15
517 20241209 111500 661460220 17980 18010 18010 17980 1784
518 20241209 111400 629349310 18010 18010 18010 18010 10
519 20241209 111300 629169210 18010 18010 18010 18000 9
520 20241209 111200 629007150 18000 18020 18020 18000 939
521 20241209 111100 612091700 18020 18010 18020 18010 4
522 20241209 111000 612019650 18020 18020 18020 18020 1
523 20241209 110900 612001630 18010 18020 18020 18010 275
524 20241209 110800 607048870 18010 18020 18020 18010 15
525 20241209 110700 606778590 18020 18020 18020 18010 73
526 20241209 110600 605463820 18020 18010 18020 18010 5
527 20241209 110500 605373750 18020 18020 18020 18020 2
528 20241209 110400 605337710 18050 18060 18060 18010 3232
529 20241209 110300 547072990 18050 18060 18060 18050 6
530 20241209 110200 546964670 18050 18050 18050 18050 485
531 20241209 110100 538210420 18050 18050 18050 18040 5
532 20241209 110000 538120200 18050 18050 18050 18050 1
533 20241209 105900 538102150 18050 18040 18050 18040 251
534 20241209 105800 533574100 18040 18050 18050 18040 534
535 20241209 105700 523935590 18060 18060 18060 18060 4
536 20241209 105600 523863350 18050 18060 18060 18050 4
537 20241209 105500 523791140 18060 18060 18060 18060 2
538 20241209 105400 523755020 18060 18050 18060 18050 5
539 20241209 105300 523664750 18060 18060 18060 18060 1
540 20241209 105200 523646690 18060 18060 18060 18060 2
541 20241209 105100 523610570 18050 18050 18060 18050 143
542 20241209 105000 521029410 18060 18070 18070 18060 147
543 20241209 104900 518374550 18060 18060 18060 18060 2
544 20241209 104800 518338430 18070 18070 18070 18070 3
545 20241209 104700 518284220 18070 18070 18070 18060 44
546 20241209 104600 517489470 18070 18070 18070 18060 8
547 20241209 104500 517344940 18070 18070 18070 18070 1
548 20241209 104400 517326870 18070 18060 18070 18060 4
549 20241209 104300 517254620 18070 18060 18070 18060 220
550 20241209 104200 513281400 18070 18060 18070 18060 4
551 20241209 104100 513209150 18060 18070 18070 18060 36
552 20241209 104000 512558950 18070 18070 18070 18070 2
553 20241209 103900 512522810 18060 18070 18070 18060 8
554 20241209 103800 512378290 18060 18060 18060 18060 161
555 20241209 103700 509470630 18060 18060 18060 18050 16
556 20241209 103600 509181700 18060 18060 18060 18060 6
557 20241209 103500 509073340 18060 18060 18060 18060 23
558 20241209 103400 508657960 18060 18060 18060 18050 7
559 20241209 103300 508531570 18060 18060 18060 18060 3
560 20241209 103200 508477390 18060 18050 18060 18050 4
561 20241209 103100 508405180 18060 18060 18060 18060 4
562 20241209 103000 508332940 18060 18060 18060 18060 18
563 20241209 102900 508007860 18050 18060 18060 18050 4
564 20241209 102800 507935640 18060 18070 18070 18050 50
565 20241209 102700 507032300 18070 18080 18080 18070 7
566 20241209 102600 506905770 18080 18060 18100 18060 210
567 20241209 102500 503109060 18060 18050 18060 18050 6
568 20241209 102400 503000730 18060 18060 18060 18060 4
569 20241209 102300 502928490 18050 18060 18060 18050 152
570 20241209 102200 500184880 18060 18060 18060 18050 7
571 20241209 102100 500058490 18050 18060 18060 18050 3
572 20241209 102000 500004330 18060 18070 18070 18060 50
573 20241209 101900 499101290 18060 18030 18060 18030 206
574 20241209 101800 495385520 18030 18030 18030 18020 92
575 20241209 101700 493727090 18030 18020 18030 18020 86
576 20241209 101600 492177310 18030 18030 18030 18030 6
577 20241209 101500 492069130 18030 18030 18030 18020 9
578 20241209 101400 491906890 18020 18020 18020 18020 101
579 20241209 101300 490086870 18020 18010 18020 18010 6
580 20241209 101200 489978770 18020 18050 18050 18010 849
581 20241209 101100 474678900 18060 18090 18090 18060 395
582 20241209 101000 467541450 18080 18090 18090 18080 14
583 20241209 100900 467288310 18090 18090 18090 18090 2
584 20241209 100800 467252130 18090 18100 18100 18090 61
585 20241209 100700 466148480 18100 18100 18100 18100 59
586 20241209 100600 465080580 18100 18040 18100 18040 561
587 20241209 100500 454951900 18040 18070 18070 18020 5738
588 20241209 100400 351448840 18070 18070 18070 18070 4
589 20241209 100300 351376560 18060 18070 18070 18060 4
590 20241209 100200 351304310 18070 18060 18070 18060 79
591 20241209 100100 349877490 18070 18060 18070 18060 301
592 20241209 100000 344441420 18060 18080 18080 18060 323
593 20241209 095900 338604790 18080 18080 18080 18080 26
594 20241209 095800 338134710 18080 18080 18080 18070 236
595 20241209 095700 333869860 18080 18080 18080 18070 72
596 20241209 095600 332568430 18080 18070 18080 18070 26
597 20241209 095500 332098380 18070 18070 18080 18070 300
598 20241209 095400 326677110 18070 18100 18100 18070 1245
599 20241209 095300 304168840 18090 18090 18100 18090 84
600 20241209 095200 302649220 18100 18100 18100 18100 12
601 20241209 095100 302432020 18100 18110 18110 18100 526
602 20241209 095000 292911280 18110 18110 18110 18110 163
603 20241209 094900 289959350 18110 18110 18110 18110 13
604 20241209 094800 289723920 18100 18110 18110 18100 49
605 20241209 094700 288836560 18100 18110 18110 18100 278
606 20241209 094600 283804680 18110 18110 18110 18100 17
607 20241209 094500 283496840 18110 18110 18110 18110 17
608 20241209 094400 283188970 18110 18100 18110 18100 10
609 20241209 094300 283007900 18110 18110 18110 18110 13
610 20241209 094200 282772470 18110 18110 18110 18110 296
611 20241209 094100 277411910 18110 18100 18110 18100 68
612 20241209 094000 276181030 18110 18100 18110 18100 18
613 20241209 093900 275855080 18110 18100 18110 18100 38
614 20241209 093800 275167250 18110 18200 18200 18110 1147
615 20241209 093700 254334300 18200 18200 18200 18200 16
616 20241209 093600 254043100 18200 18200 18200 18200 113
617 20241209 093500 251986500 18190 18190 18240 18190 1247
618 20241209 093400 229276700 18190 18180 18190 18170 112
619 20241209 093300 227240500 18180 18190 18230 18180 792
620 20241209 093200 212817310 18190 18150 18200 18150 599
621 20241209 093100 201938550 18140 18140 18150 18140 14
622 20241209 093000 201684530 18150 18140 18150 18140 44
623 20241209 092900 200886140 18140 18160 18160 18110 147
624 20241209 092800 198219320 18160 18170 18170 18160 170
625 20241209 092700 195131910 18190 18210 18210 18190 142
626 20241209 092600 192548430 18210 18210 18220 18210 256
627 20241209 092500 187886610 18220 18220 18220 18210 56
628 20241209 092400 186866680 18220 18240 18240 18220 80
629 20241209 092300 185407590 18240 18240 18250 18240 73
630 20241209 092200 184075860 18240 18300 18310 18120 941
631 20241209 092100 166892990 18310 18310 18320 18300 61
632 20241209 092000 165776080 18320 18330 18330 18320 42
633 20241209 091900 165006630 18330 18250 18330 18210 96
634 20241209 091800 163248710 18200 18380 18380 18200 1087
635 20241209 091700 143320050 18380 18370 18380 18320 131
636 20241209 091600 140912780 18330 18370 18380 18330 511
637 20241209 091500 131533620 18290 18210 18330 18210 296
638 20241209 091400 126117010 18290 18310 18310 18240 638
639 20241209 091300 114452750 18210 18210 18210 18210 0
640 20241209 091200 114452750 18210 18310 18310 18210 244
641 20241209 091100 109999780 18310 18190 18310 18190 161
642 20241209 091000 107060820 18190 18340 18340 18180 291
643 20241209 090900 101757860 18310 18240 18350 18240 43
644 20241209 090800 100970270 18230 18260 18310 18230 298
645 20241209 090700 95529580 18200 18300 18310 18020 578
646 20241209 090600 85011040 18200 18130 18290 18120 606
647 20241209 090500 73987880 18030 18290 18300 18010 1302
648 20241209 090400 50332310 18290 18300 18310 18030 443
649 20241209 090300 42241150 18380 18400 18400 18260 405
650 20241209 090200 34810250 18200 18180 18200 18180 62
651 20241209 090100 33682890 18170 18350 18350 18000 672
652 20241209 090000 21495290 18440 18470 18470 18200 1170