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

655
073490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195300,1539215110,18300,18300,18300,18300,419
20241209,195200,1539215110,18300,18300,18300,18300,0
20241209,195100,1539215110,18300,18300,18300,18300,0
20241209,195000,1539215110,18300,18300,18300,18300,0
20241209,194900,1539215110,18300,18300,18300,18300,0
20241209,194800,1539215110,18300,18300,18300,18300,0
20241209,194700,1539215110,18300,18300,18300,18300,0
20241209,194600,1539215110,18300,18300,18300,18300,0
20241209,194500,1539215110,18300,18300,18300,18300,0
20241209,194400,1539215110,18300,18300,18300,18300,0
20241209,194300,1539215110,18300,18300,18300,18300,0
20241209,194200,1539215110,18300,18300,18300,18300,0
20241209,194100,1539215110,18300,18300,18300,18300,0
20241209,194000,1539215110,18300,18300,18300,18300,0
20241209,193900,1539215110,18300,18300,18300,18300,0
20241209,193800,1539215110,18300,18300,18300,18300,0
20241209,193700,1539215110,18300,18300,18300,18300,0
20241209,193600,1539215110,18300,18300,18300,18300,0
20241209,193500,1539215110,18300,18300,18300,18300,0
20241209,193400,1539215110,18300,18300,18300,18300,0
20241209,193300,1539215110,18300,18300,18300,18300,0
20241209,193200,1539215110,18300,18300,18300,18300,0
20241209,193100,1539215110,18300,18300,18300,18300,0
20241209,193000,1539215110,18300,18300,18300,18300,0
20241209,192900,1539215110,18300,18300,18300,18300,0
20241209,192800,1539215110,18300,18300,18300,18300,0
20241209,192700,1539215110,18300,18300,18300,18300,0
20241209,192600,1539215110,18300,18300,18300,18300,0
20241209,192500,1539215110,18300,18300,18300,18300,0
20241209,192400,1539215110,18300,18300,18300,18300,0
20241209,192300,1539215110,18300,18300,18300,18300,419
20241209,192200,1539215110,18300,18300,18300,18300,0
20241209,192100,1539215110,18300,18300,18300,18300,0
20241209,192000,1539215110,18300,18300,18300,18300,0
20241209,191900,1539215110,18300,18300,18300,18300,0
20241209,191800,1539215110,18300,18300,18300,18300,0
20241209,191700,1539215110,18300,18300,18300,18300,0
20241209,191600,1539215110,18300,18300,18300,18300,0
20241209,191500,1539215110,18300,18300,18300,18300,0
20241209,191400,1539215110,18300,18300,18300,18300,0
20241209,191300,1539215110,18300,18300,18300,18300,0
20241209,191200,1539215110,18300,18300,18300,18300,0
20241209,191100,1539215110,18300,18300,18300,18300,0
20241209,191000,1539215110,18300,18300,18300,18300,0
20241209,190900,1539215110,18300,18300,18300,18300,0
20241209,190800,1539215110,18300,18300,18300,18300,0
20241209,190700,1539215110,18300,18300,18300,18300,0
20241209,190600,1539215110,18300,18300,18300,18300,0
20241209,190500,1539215110,18300,18300,18300,18300,0
20241209,190400,1539215110,18300,18300,18300,18300,0
20241209,190300,1539215110,18300,18300,18300,18300,0
20241209,190200,1539215110,18300,18300,18300,18300,0
20241209,190100,1539215110,18300,18300,18300,18300,0
20241209,190000,1539215110,18300,18300,18300,18300,0
20241209,185900,1539215110,18300,18300,18300,18300,0
20241209,185800,1539215110,18300,18300,18300,18300,0
20241209,185700,1539215110,18300,18300,18300,18300,0
20241209,185600,1539215110,18300,18300,18300,18300,0
20241209,185500,1539215110,18300,18300,18300,18300,0
20241209,185400,1539215110,18300,18300,18300,18300,0
20241209,185300,1539215110,18300,18300,18300,18300,419
20241209,185200,1539215110,18300,18300,18300,18300,0
20241209,185100,1539215110,18300,18300,18300,18300,0
20241209,185000,1539215110,18300,18300,18300,18300,0
20241209,184900,1539215110,18300,18300,18300,18300,0
20241209,184800,1539215110,18300,18300,18300,18300,0
20241209,184700,1539215110,18300,18300,18300,18300,0
20241209,184600,1539215110,18300,18300,18300,18300,0
20241209,184500,1539215110,18300,18300,18300,18300,0
20241209,184400,1539215110,18300,18300,18300,18300,0
20241209,184300,1539215110,18300,18300,18300,18300,0
20241209,184200,1539215110,18300,18300,18300,18300,0
20241209,184100,1539215110,18300,18300,18300,18300,0
20241209,184000,1539215110,18300,18300,18300,18300,0
20241209,183900,1539215110,18300,18300,18300,18300,0
20241209,183800,1539215110,18300,18300,18300,18300,0
20241209,183700,1539215110,18300,18300,18300,18300,0
20241209,183600,1539215110,18300,18300,18300,18300,0
20241209,183500,1539215110,18300,18300,18300,18300,0
20241209,183400,1539215110,18300,18300,18300,18300,0
20241209,183300,1539215110,18300,18300,18300,18300,0
20241209,183200,1539215110,18300,18300,18300,18300,0
20241209,183100,1539215110,18300,18300,18300,18300,0
20241209,183000,1539215110,18300,18300,18300,18300,0
20241209,182900,1539215110,18300,18300,18300,18300,0
20241209,182800,1539215110,18300,18300,18300,18300,0
20241209,182700,1539215110,18300,18300,18300,18300,0
20241209,182600,1539215110,18300,18300,18300,18300,0
20241209,182500,1539215110,18300,18300,18300,18300,0
20241209,182400,1539215110,18300,18300,18300,18300,0
20241209,182300,1539215110,18300,18300,18300,18300,419
20241209,182200,1539215110,18300,18300,18300,18300,0
20241209,182100,1539215110,18300,18300,18300,18300,0
20241209,182000,1539215110,18300,18300,18300,18300,0
20241209,181900,1539215110,18300,18300,18300,18300,0
20241209,181800,1539215110,18300,18300,18300,18300,0
20241209,181700,1539215110,18300,18300,18300,18300,0
20241209,181600,1539215110,18300,18300,18300,18300,0
20241209,181500,1539215110,18300,18300,18300,18300,0
20241209,181400,1539215110,18300,18300,18300,18300,0
20241209,181300,1539215110,18300,18300,18300,18300,0
20241209,181200,1539215110,18300,18300,18300,18300,0
20241209,181100,1539215110,18300,18300,18300,18300,0
20241209,181000,1539215110,18300,18300,18300,18300,0
20241209,180900,1539215110,18300,18300,18300,18300,0
20241209,180800,1539215110,18300,18300,18300,18300,0
20241209,180700,1539215110,18300,18300,18300,18300,0
20241209,180600,1539215110,18300,18300,18300,18300,0
20241209,180500,1539215110,18300,18300,18300,18300,0
20241209,180400,1539215110,18300,18300,18300,18300,0
20241209,180300,1539215110,18300,18300,18300,18300,0
20241209,180200,1539215110,18300,18300,18300,18300,0
20241209,180100,1539215110,18300,18300,18300,18300,0
20241209,180000,1539215110,18300,18300,18300,18300,0
20241209,175900,1539215110,18300,18300,18300,18300,0
20241209,175800,1539215110,18300,18300,18300,18300,0
20241209,175700,1539215110,18300,18300,18300,18300,0
20241209,175600,1539215110,18300,18300,18300,18300,0
20241209,175500,1539215110,18300,18300,18300,18300,0
20241209,175400,1539215110,18300,18300,18300,18300,0
20241209,175300,1539215110,18300,18300,18300,18300,419
20241209,175200,1539215110,18300,18300,18300,18300,0
20241209,175100,1539215110,18300,18300,18300,18300,0
20241209,175000,1539215110,18300,18300,18300,18300,0
20241209,174900,1539215110,18300,18300,18300,18300,0
20241209,174800,1539215110,18300,18300,18300,18300,0
20241209,174700,1539215110,18300,18300,18300,18300,0
20241209,174600,1539215110,18300,18300,18300,18300,0
20241209,174500,1539215110,18300,18300,18300,18300,0
20241209,174400,1539215110,18300,18300,18300,18300,0
20241209,174300,1539215110,18300,18300,18300,18300,0
20241209,174200,1539215110,18300,18300,18300,18300,0
20241209,174100,1539215110,18300,18300,18300,18300,0
20241209,174000,1539215110,18300,18300,18300,18300,0
20241209,173900,1539215110,18300,18300,18300,18300,0
20241209,173800,1539215110,18300,18300,18300,18300,0
20241209,173700,1539215110,18300,18300,18300,18300,0
20241209,173600,1539215110,18300,18300,18300,18300,0
20241209,173500,1539215110,18300,18300,18300,18300,0
20241209,173400,1539215110,18300,18300,18300,18300,0
20241209,173300,1539215110,18300,18300,18300,18300,0
20241209,173200,1539215110,18300,18300,18300,18300,0
20241209,173100,1539215110,18300,18300,18300,18300,0
20241209,173000,1539215110,18300,18300,18300,18300,0
20241209,172900,1539215110,18300,18300,18300,18300,0
20241209,172800,1539215110,18300,18300,18300,18300,0
20241209,172700,1539215110,18300,18300,18300,18300,0
20241209,172600,1539215110,18300,18300,18300,18300,0
20241209,172500,1539215110,18300,18300,18300,18300,0
20241209,172400,1539215110,18300,18300,18300,18300,0
20241209,172300,1539215110,18300,18300,18300,18300,419
20241209,172200,1539215110,18300,18300,18300,18300,0
20241209,172100,1539215110,18300,18300,18300,18300,0
20241209,172000,1539215110,18300,18300,18300,18300,0
20241209,171900,1539215110,18300,18300,18300,18300,0
20241209,171800,1539215110,18300,18300,18300,18300,0
20241209,171700,1539215110,18300,18300,18300,18300,0
20241209,171600,1539215110,18300,18300,18300,18300,0
20241209,171500,1539215110,18300,18300,18300,18300,0
20241209,171400,1539215110,18300,18300,18300,18300,0
20241209,171300,1539215110,18300,18300,18300,18300,0
20241209,171200,1539215110,18300,18300,18300,18300,0
20241209,171100,1539215110,18300,18300,18300,18300,0
20241209,171000,1539215110,18300,18300,18300,18300,0
20241209,170900,1539215110,18300,18300,18300,18300,0
20241209,170800,1539215110,18300,18300,18300,18300,0
20241209,170700,1539215110,18300,18300,18300,18300,0
20241209,170600,1539215110,18300,18300,18300,18300,0
20241209,170500,1539215110,18300,18300,18300,18300,0
20241209,170400,1539215110,18300,18300,18300,18300,0
20241209,170300,1539215110,18300,18300,18300,18300,0
20241209,170200,1539215110,18300,18300,18300,18300,0
20241209,170100,1539215110,18300,18300,18300,18300,0
20241209,170000,1539215110,18300,18300,18300,18300,0
20241209,165900,1539215110,18300,18300,18300,18300,0
20241209,165800,1539215110,18300,18300,18300,18300,0
20241209,165700,1539215110,18300,18300,18300,18300,0
20241209,165600,1539215110,18300,18300,18300,18300,0
20241209,165500,1539215110,18300,18300,18300,18300,0
20241209,165400,1539215110,18300,18300,18300,18300,0
20241209,165300,1539215110,18300,18300,18300,18300,419
20241209,165200,1539215110,18300,18300,18300,18300,0
20241209,165100,1539215110,18300,18300,18300,18300,0
20241209,165000,1539215110,18300,18300,18300,18300,0
20241209,164900,1539215110,18300,18300,18300,18300,0
20241209,164800,1539215110,18300,18300,18300,18300,0
20241209,164700,1539215110,18300,18300,18300,18300,0
20241209,164600,1539215110,18300,18300,18300,18300,0
20241209,164500,1539215110,18300,18300,18300,18300,0
20241209,164400,1539215110,18300,18300,18300,18300,0
20241209,164300,1539215110,18300,18300,18300,18300,0
20241209,164200,1539215110,18300,18300,18300,18300,0
20241209,164100,1539215110,18300,18300,18300,18300,0
20241209,164000,1539215110,18300,18300,18300,18300,0
20241209,163900,1539215110,18300,18300,18300,18300,0
20241209,163800,1539215110,18300,18300,18300,18300,0
20241209,163700,1539215110,18300,18300,18300,18300,0
20241209,163600,1539215110,18300,18300,18300,18300,0
20241209,163500,1539215110,18300,18300,18300,18300,0
20241209,163400,1539215110,18300,18300,18300,18300,0
20241209,163300,1539215110,18300,18300,18300,18300,0
20241209,163200,1539215110,18300,18300,18300,18300,0
20241209,163100,1539215110,18300,18300,18300,18300,0
20241209,163000,1539215110,18300,18300,18300,18300,0
20241209,162900,1539215110,18300,18300,18300,18300,0
20241209,162800,1539215110,18300,18300,18300,18300,0
20241209,162700,1539215110,18300,18300,18300,18300,0
20241209,162600,1539215110,18300,18300,18300,18300,0
20241209,162500,1539215110,18300,18300,18300,18300,0
20241209,162400,1539215110,18300,18300,18300,18300,0
20241209,162300,1539215110,18300,18300,18300,18300,419
20241209,162200,1539215110,18300,18300,18300,18300,0
20241209,162100,1539215110,18300,18300,18300,18300,0
20241209,162000,1539215110,18300,18300,18300,18300,0
20241209,161900,1539215110,18300,18300,18300,18300,0
20241209,161800,1539215110,18300,18300,18300,18300,0
20241209,161700,1539215110,18300,18300,18300,18300,0
20241209,161600,1539215110,18300,18300,18300,18300,0
20241209,161500,1539215110,18300,18300,18300,18300,0
20241209,161400,1539215110,18300,18300,18300,18300,0
20241209,161300,1539215110,18300,18300,18300,18300,0
20241209,161200,1539215110,18300,18300,18300,18300,0
20241209,161100,1539215110,18300,18300,18300,18300,0
20241209,161000,1539215110,18300,18300,18300,18300,0
20241209,160900,1539215110,18300,18300,18300,18300,0
20241209,160800,1539215110,18300,18300,18300,18300,0
20241209,160700,1539215110,18300,18300,18300,18300,0
20241209,160600,1539215110,18300,18300,18300,18300,0
20241209,160500,1539215110,18300,18300,18300,18300,0
20241209,160400,1539215110,18300,18300,18300,18300,0
20241209,160300,1539215110,18300,18300,18300,18300,0
20241209,160200,1539215110,18300,18300,18300,18300,0
20241209,160100,1539215110,18300,18300,18300,18300,0
20241209,160000,1539215110,18300,18300,18300,18300,0
20241209,155900,1539215110,18300,18300,18300,18300,0
20241209,155800,1539215110,18300,18300,18300,18300,0
20241209,155700,1539215110,18300,18300,18300,18300,0
20241209,155600,1539215110,18300,18300,18300,18300,0
20241209,155500,1539215110,18300,18300,18300,18300,0
20241209,155400,1539215110,18300,18300,18300,18300,0
20241209,155300,1539215110,18300,18300,18300,18300,419
20241209,155200,1539215110,18300,18300,18300,18300,0
20241209,155100,1539215110,18300,18300,18300,18300,0
20241209,155000,1539215110,18300,18300,18300,18300,0
20241209,154900,1539215110,18300,18300,18300,18300,0
20241209,154800,1539215110,18300,18300,18300,18300,0
20241209,154700,1539215110,18300,18300,18300,18300,0
20241209,154600,1539215110,18300,18300,18300,18300,0
20241209,154500,1539215110,18300,18300,18300,18300,0
20241209,154400,1539215110,18300,18300,18300,18300,0
20241209,154300,1539215110,18300,18300,18300,18300,0
20241209,154200,1539215110,18300,18300,18300,18300,0
20241209,154100,1539215110,18300,18300,18300,18300,0
20241209,154000,1539215110,18300,18300,18300,18300,0
20241209,153900,1539215110,18300,18300,18300,18300,0
20241209,153800,1539215110,18300,18300,18300,18300,0
20241209,153700,1539215110,18300,18300,18300,18300,0
20241209,153600,1539215110,18300,18300,18300,18300,0
20241209,153500,1539215110,18300,18300,18300,18300,0
20241209,153400,1539215110,18300,18300,18300,18300,0
20241209,153300,1539215110,18300,18300,18300,18300,0
20241209,153200,1539215110,18300,18300,18300,18300,0
20241209,153100,1539215110,18300,18300,18300,18300,0
20241209,153000,1539215110,18300,18300,18300,18300,419
20241209,152900,1531547410,18310,18310,18310,18310,0
20241209,152800,1531547410,18310,18310,18310,18310,0
20241209,152700,1531547410,18310,18310,18310,18310,0
20241209,152600,1531547410,18310,18310,18310,18310,0
20241209,152500,1531547410,18310,18310,18310,18310,0
20241209,152400,1531547410,18310,18310,18310,18310,0
20241209,152300,1531547410,18310,18310,18310,18310,0
20241209,152200,1531547410,18310,18310,18310,18310,0
20241209,152100,1531547410,18310,18310,18310,18310,0
20241209,152000,1531547410,18310,18310,18310,18310,0
20241209,151900,1531547410,18310,18330,18330,18300,1253
20241209,151800,1508600020,18330,18330,18330,18320,542
20241209,151700,1498666380,18340,18360,18360,18330,45
20241209,151600,1497840880,18400,18340,18400,18330,189
20241209,151500,1494370800,18340,18340,18340,18340,0
20241209,151400,1494370800,18340,18330,18340,18330,454
20241209,151300,1486046480,18330,18340,18340,18330,344
20241209,151200,1479740160,18350,18350,18350,18350,22
20241209,151100,1479336460,18360,18360,18360,18360,2
20241209,151000,1479299740,18360,18360,18360,18360,140
20241209,150900,1476729340,18360,18390,18390,18360,2
20241209,150800,1476692590,18400,18400,18400,18400,4
20241209,150700,1476618990,18400,18360,18410,18360,4
20241209,150600,1476545410,18330,18330,18330,18330,80
20241209,150500,1475079010,18410,18360,18410,18360,9
20241209,150400,1474913370,18420,18390,18420,18330,1860
20241209,150300,1440762140,18390,18390,18390,18390,0
20241209,150200,1440762140,18390,18390,18390,18390,1
20241209,150100,1440743750,18470,18470,18470,18470,0
20241209,150000,1440743750,18470,18380,18470,18380,8
20241209,145900,1440596590,18380,18400,18470,18380,3
20241209,145800,1440541340,18470,18390,18470,18360,652
20241209,145700,1428563280,18500,18500,18500,18500,0
20241209,145600,1428563280,18500,18500,18500,18500,0
20241209,145500,1428563280,18500,18370,18500,18370,10
20241209,145400,1428378930,18400,18370,18410,18370,446
20241209,145300,1420170420,18350,18350,18350,18350,1
20241209,145200,1420152070,18350,18350,18350,18350,2
20241209,145100,1420115370,18340,18360,18360,18340,1487
20241209,145000,1392825820,18360,18360,18370,18360,345
20241209,144900,1386490780,18360,18400,18400,18360,364
20241209,144800,1379795890,18400,18460,18460,18400,1400
20241209,144700,1354001320,18450,18450,18450,18450,70
20241209,144600,1352709820,18450,18450,18450,18450,0
20241209,144500,1352709820,18450,18480,18480,18450,264
20241209,144400,1347837510,18490,18500,18500,18490,109
20241209,144300,1345821720,18500,18500,18500,18500,2
20241209,144200,1345784720,18500,18500,18500,18500,0
20241209,144100,1345784720,18500,18500,18500,18500,7
20241209,144000,1345655220,18490,18490,18490,18490,20
20241209,143900,1345285420,18490,18490,18490,18490,1
20241209,143800,1345266930,18490,18490,18490,18490,81
20241209,143700,1343769240,18500,18500,18500,18500,1
20241209,143600,1343750740,18500,18500,18500,18500,19
20241209,143500,1343399240,18500,18480,18500,18480,221
20241209,143400,1339312940,18470,18470,18470,18470,1
20241209,143300,1339294470,18480,18510,18510,18480,95
20241209,143200,1337538690,18510,18510,18510,18510,0
20241209,143100,1337538690,18510,18510,18510,18510,0
20241209,143000,1337538690,18510,18540,18540,18510,17
20241209,142900,1337223910,18550,18550,18550,18550,0
20241209,142800,1337223910,18550,18560,18560,18550,178
20241209,142700,1333921220,18570,18550,18580,18550,102
20241209,142600,1332027090,18580,18510,18600,18490,62
20241209,142500,1330880120,18490,18440,18510,18440,66
20241209,142400,1329660290,18470,18380,18470,18380,267
20241209,142300,1324750440,18390,18390,18390,18390,21
20241209,142200,1324364250,18390,18390,18390,18390,5
20241209,142100,1324272300,18430,18430,18430,18430,0
20241209,142000,1324272300,18430,18430,18430,18430,0
20241209,141900,1324272300,18430,18430,18430,18430,0
20241209,141800,1324272300,18430,18430,18430,18430,0
20241209,141700,1324272300,18430,18430,18430,18430,0
20241209,141600,1324272300,18430,18430,18430,18430,0
20241209,141500,1324272300,18430,18430,18430,18430,0
20241209,141400,1324272300,18430,18430,18430,18430,0
20241209,141300,1324272300,18430,18430,18430,18430,0
20241209,141200,1324272300,18430,18430,18430,18430,0
20241209,141100,1324272300,18430,18430,18430,18430,0
20241209,141000,1324272300,18430,18430,18430,18430,0
20241209,140900,1324272300,18430,18430,18430,18430,0
20241209,140800,1324272300,18430,18430,18430,18430,0
20241209,140700,1324272300,18430,18430,18430,18430,0
20241209,140600,1324272300,18430,18430,18430,18430,0
20241209,140500,1324272300,18430,18390,18430,18390,2
20241209,140400,1324235480,18360,18360,18360,18360,0
20241209,140300,1324235480,18360,18360,18360,18360,0
20241209,140200,1324235480,18360,18360,18360,18360,0
20241209,140100,1324235480,18360,18360,18360,18360,10
20241209,140000,1324051880,18360,18360,18360,18360,0
20241209,135900,1324051880,18360,18360,18360,18360,2
20241209,135800,1324015160,18430,18430,18430,18430,0
20241209,135700,1324015160,18430,18390,18430,18390,2
20241209,135600,1323978340,18430,18390,18430,18390,4
20241209,135500,1323904700,18430,18350,18430,18350,33
20241209,135400,1323299040,18430,18350,18430,18350,12
20241209,135300,1323078730,18400,18380,18400,18380,173
20241209,135200,1319898970,18350,18360,18360,18350,10
20241209,135100,1319715440,18370,18370,18370,18370,0
20241209,135000,1319715440,18370,18370,18370,18370,0
20241209,134900,1319715440,18370,18370,18370,18370,42
20241209,134800,1318943900,18370,18370,18370,18370,0
20241209,134700,1318943900,18370,18390,18390,18370,80
20241209,134600,1317474270,18400,18400,18400,18400,1
20241209,134500,1317455870,18400,18400,18400,18400,0
20241209,134400,1317455870,18400,18400,18400,18400,0
20241209,134300,1317455870,18400,18400,18400,18400,1
20241209,134200,1317437470,18400,18400,18400,18400,0
20241209,134100,1317437470,18400,18400,18400,18400,3
20241209,134000,1317382270,18400,18400,18400,18400,4
20241209,133900,1317308670,18380,18380,18380,18380,0
20241209,133800,1317308670,18380,18380,18380,18380,0
20241209,133700,1317308670,18380,18380,18380,18380,1
20241209,133600,1317290290,18380,18380,18380,18380,2
20241209,133500,1317253530,18430,18430,18430,18430,0
20241209,133400,1317253530,18430,18460,18460,18430,394
20241209,133300,1309987090,18460,18460,18460,18460,155
20241209,133200,1307125790,18460,18460,18460,18460,0
20241209,133100,1307125790,18460,18460,18460,18460,0
20241209,133000,1307125790,18460,18470,18470,18460,101
20241209,132900,1305261320,18470,18460,18470,18460,23
20241209,132800,1304836730,18460,18470,18470,18460,125
20241209,132700,1302529220,18460,18460,18460,18460,0
20241209,132600,1302529220,18460,18460,18460,18460,0
20241209,132500,1302529220,18460,18490,18510,18460,28
20241209,132400,1302012020,18510,18470,18510,18470,8
20241209,132300,1301864220,18470,18470,18470,18470,0
20241209,132200,1301864220,18470,18380,18470,18380,296
20241209,132100,1296406090,18440,18320,18440,18320,16
20241209,132000,1296112510,18320,18350,18350,18310,253
20241209,131900,1291477170,18350,18350,18440,18350,27
20241209,131800,1290981630,18350,18350,18350,18350,0
20241209,131700,1290981630,18350,18350,18350,18350,2
20241209,131600,1290944930,18340,18340,18340,18340,0
20241209,131500,1290944930,18340,18340,18340,18340,23
20241209,131400,1290523110,18350,18330,18350,18330,4
20241209,131300,1290449750,18330,18320,18440,18320,355
20241209,131200,1283919180,18310,18330,18330,18300,401
20241209,131100,1276574630,18340,18340,18340,18340,30
20241209,131000,1276024430,18330,18330,18330,18330,0
20241209,130900,1276024430,18330,18330,18330,18330,27
20241209,130800,1275529520,18340,18340,18340,18340,3
20241209,130700,1275474500,18340,18340,18340,18340,2
20241209,130600,1275437820,18330,18340,18340,18330,104
20241209,130500,1273531260,18340,18350,18350,18340,133
20241209,130400,1271090880,18350,18350,18350,18350,10
20241209,130300,1270907380,18350,18350,18350,18350,212
20241209,130200,1267017180,18350,18370,18380,18350,302
20241209,130100,1261471030,18380,18400,18400,18380,456
20241209,130000,1253082420,18400,18430,18430,18400,3964
20241209,125900,1180082930,18430,18430,18430,18430,71
20241209,125800,1178774400,18430,18430,18430,18430,137
20241209,125700,1176249490,18430,18430,18430,18430,210
20241209,125600,1172379190,18430,18430,18430,18430,0
20241209,125500,1172379190,18430,18430,18430,18430,0
20241209,125400,1172379190,18430,18430,18430,18430,40
20241209,125300,1171641990,18430,18430,18430,18430,78
20241209,125200,1170204450,18430,18440,18440,18430,84
20241209,125100,1168656020,18450,18470,18470,18450,57
20241209,125000,1167603880,18470,18470,18470,18470,1
20241209,124900,1167585410,18470,18470,18470,18470,55
20241209,124800,1166569560,18470,18470,18470,18470,0
20241209,124700,1166569560,18470,18470,18470,18470,0
20241209,124600,1166569560,18470,18470,18470,18470,0
20241209,124500,1166569560,18470,18470,18470,18470,0
20241209,124400,1166569560,18470,18470,18470,18470,0
20241209,124300,1166569560,18470,18470,18470,18470,1
20241209,124200,1166551090,18470,18470,18470,18470,0
20241209,124100,1166551090,18470,18470,18470,18470,2
20241209,124000,1166514150,18460,18460,18460,18460,0
20241209,123900,1166514150,18460,18460,18460,18460,0
20241209,123800,1166514150,18460,18460,18460,18460,1
20241209,123700,1166495690,18480,18480,18480,18480,0
20241209,123600,1166495690,18480,18460,18480,18460,210
20241209,123500,1162615450,18470,18470,18470,18470,0
20241209,123400,1162615450,18470,18470,18470,18470,0
20241209,123300,1162615450,18470,18480,18480,18470,53
20241209,123200,1161636520,18480,18480,18480,18480,1
20241209,123100,1161618040,18470,18460,18590,18460,112
20241209,123000,1159550210,18450,18450,18450,18450,10
20241209,122900,1159365710,18450,18450,18450,18450,6
20241209,122800,1159255010,18440,18440,18440,18440,1
20241209,122700,1159236570,18440,18430,18450,18430,328
20241209,122600,1153186780,18430,18450,18450,18430,183
20241209,122500,1149813080,18450,18450,18450,18450,0
20241209,122400,1149813080,18450,18450,18450,18440,102
20241209,122300,1147932000,18460,18490,18490,18450,102
20241209,122200,1146049910,18490,18490,18490,18490,1
20241209,122100,1146031420,18480,18510,18510,18450,3777
20241209,122000,1076177870,18500,18500,18500,18500,0
20241209,121900,1076177870,18500,18510,18510,18500,143
20241209,121800,1073532330,18500,18510,18510,18500,152
20241209,121700,1070719040,18510,18510,18510,18510,0
20241209,121600,1070719040,18510,18520,18520,18510,305
20241209,121500,1065071650,18600,18540,18600,18520,186
20241209,121400,1061622250,18590,18590,18590,18590,0
20241209,121300,1061622250,18590,18510,18590,18510,2
20241209,121200,1061585150,18590,18500,18590,18500,538
20241209,121100,1051631360,18500,18490,18500,18480,507
20241209,121000,1042259040,18550,18550,18550,18550,0
20241209,120900,1042259040,18550,18510,18550,18510,23
20241209,120800,1041832460,18550,18500,18550,18500,2
20241209,120700,1041795410,18550,18470,18550,18470,22
20241209,120600,1041388990,18550,18470,18550,18470,3
20241209,120500,1041333500,18550,18440,18550,18440,8724
20241209,120400,880362550,18450,18520,18520,18440,5105
20241209,120300,786113720,18520,18510,18520,18510,26
20241209,120200,785632450,18510,18510,18510,18510,0
20241209,120100,785632450,18510,18510,18510,18510,0
20241209,120000,785632450,18510,18510,18510,18510,1
20241209,115900,785613940,18510,18510,18510,18510,76
20241209,115800,784207180,18500,18500,18500,18500,0
20241209,115700,784207180,18500,18500,18500,18500,0
20241209,115600,784207180,18500,18490,18500,18490,52
20241209,115500,783245280,18490,18490,18490,18490,1
20241209,115400,783226790,18490,18490,18490,18490,7
20241209,115300,783097360,18490,18490,18490,18490,7
20241209,115200,782967930,18490,18490,18490,18490,11
20241209,115100,782764540,18490,18490,18490,18490,18
20241209,115000,782431720,18500,18500,18500,18490,352
20241209,114900,775919740,18510,18510,18510,18510,0
20241209,114800,775919740,18510,18500,18510,18500,31
20241209,114700,775346230,18500,18500,18500,18500,0
20241209,114600,775346230,18500,18500,18510,18500,23
20241209,114500,774920640,18510,18510,18510,18500,159
20241209,114400,771978040,18510,18520,18520,18510,697
20241209,114300,759076530,18520,18520,18520,18520,0
20241209,114200,759076530,18520,18530,18530,18520,42
20241209,114100,758298620,18530,18530,18530,18530,0
20241209,114000,758298620,18530,18530,18530,18530,0
20241209,113900,758298620,18530,18530,18530,18530,0
20241209,113800,758298620,18530,18560,18580,18530,44
20241209,113700,757483140,18570,18570,18570,18570,0
20241209,113600,757483140,18570,18570,18570,18570,0
20241209,113500,757483140,18570,18560,18570,18540,122
20241209,113400,755219280,18560,18560,18560,18560,0
20241209,113300,755219280,18560,18560,18560,18560,0
20241209,113200,755219280,18560,18560,18560,18560,0
20241209,113100,755219280,18560,18560,18560,18560,0
20241209,113000,755219280,18560,18560,18560,18560,5
20241209,112900,755126480,18560,18560,18560,18560,0
20241209,112800,755126480,18560,18560,18560,18560,12
20241209,112700,754903760,18560,18560,18560,18560,101
20241209,112600,753029200,18570,18570,18570,18570,0
20241209,112500,753029200,18570,18570,18570,18570,53
20241209,112400,752044990,18570,18580,18580,18570,101
20241209,112300,750169180,18580,18580,18580,18580,150
20241209,112200,747382180,18580,18580,18580,18580,0
20241209,112100,747382180,18580,18580,18580,18580,4
20241209,112000,747307860,18580,18580,18580,18580,0
20241209,111900,747307860,18580,18580,18580,18580,100
20241209,111800,745449860,18670,18670,18670,18670,0
20241209,111700,745449860,18670,18670,18670,18670,0
20241209,111600,745449860,18670,18670,18670,18670,0
20241209,111500,745449860,18670,18670,18670,18670,0
20241209,111400,745449860,18670,18670,18670,18670,0
20241209,111300,745449860,18670,18670,18670,18670,0
20241209,111200,745449860,18670,18670,18670,18670,0
20241209,111100,745449860,18670,18600,18670,18600,2
20241209,111000,745412590,18600,18600,18600,18600,0
20241209,110900,745412590,18600,18600,18600,18590,339
20241209,110800,739107240,18680,18590,18680,18590,11
20241209,110700,738902570,18600,18600,18600,18600,0
20241209,110600,738902570,18600,18600,18600,18600,0
20241209,110500,738902570,18600,18600,18600,18600,0
20241209,110400,738902570,18600,18590,18600,18590,137
20241209,110300,736354410,18600,18640,18710,18540,1148
20241209,110200,715027440,18720,18640,18720,18640,2
20241209,110100,714990080,18720,18610,18720,18610,10
20241209,110000,714803430,18730,18730,18730,18730,0
20241209,105900,714803430,18730,18590,18740,18540,558
20241209,105800,704421520,18520,18650,18650,18510,3435
20241209,105700,640600410,18650,18670,18670,18650,6
20241209,105600,640488480,18650,18650,18650,18650,0
20241209,105500,640488480,18650,18650,18650,18650,0
20241209,105400,640488480,18650,18650,18650,18650,0
20241209,105300,640488480,18650,18650,18650,18650,0
20241209,105200,640488480,18650,18670,18670,18650,100
20241209,105100,638622500,18680,18680,18680,18680,0
20241209,105000,638622500,18680,18680,18680,18680,20
20241209,104900,638248900,18680,18680,18680,18680,50
20241209,104800,637314900,18680,18680,18680,18680,0
20241209,104700,637314900,18680,18680,18680,18680,14
20241209,104600,637053380,18690,18700,18700,18690,421
20241209,104500,629181140,18720,18720,18720,18720,46
20241209,104400,628320020,18700,18700,18700,18700,0
20241209,104300,628320020,18700,18700,18700,18700,1
20241209,104200,628301320,18710,18710,18710,18710,0
20241209,104100,628301320,18710,18710,18710,18710,31
20241209,104000,627721310,18720,18720,18720,18720,22
20241209,103900,627309470,18720,18720,18720,18720,0
20241209,103800,627309470,18720,18720,18720,18720,0
20241209,103700,627309470,18720,18720,18720,18720,0
20241209,103600,627309470,18720,18720,18720,18720,0
20241209,103500,627309470,18720,18720,18720,18720,0
20241209,103400,627309470,18720,18720,18730,18700,502
20241209,103300,617916380,18720,18720,18730,18710,678
20241209,103200,605225240,18710,18710,18710,18710,0
20241209,103100,605225240,18710,18710,18710,18710,50
20241209,103000,604289740,18780,18780,18780,18780,0
20241209,102900,604289740,18780,18780,18780,18780,0
20241209,102800,604289740,18780,18780,18780,18780,0
20241209,102700,604289740,18780,18780,18780,18780,0
20241209,102600,604289740,18780,18740,18780,18740,7
20241209,102500,604158320,18780,18780,18780,18780,0
20241209,102400,604158320,18780,18780,18780,18780,0
20241209,102300,604158320,18780,18740,18790,18740,11
20241209,102200,603951770,18790,18740,18790,18740,2
20241209,102100,603914240,18750,18750,18750,18750,0
20241209,102000,603914240,18750,18740,18750,18740,2
20241209,101900,603876750,18710,18710,18710,18710,0
20241209,101800,603876750,18710,18720,18720,18710,38
20241209,101700,603165430,18800,18730,18800,18730,26
20241209,101600,602677560,18790,18730,18790,18730,48
20241209,101500,601776840,18790,18790,18790,18790,0
20241209,101400,601776840,18790,18730,18800,18730,201
20241209,101300,598008060,18720,18720,18720,18720,2
20241209,101200,597970620,18730,18730,18730,18730,51
20241209,101100,597015390,18730,18730,18730,18730,0
20241209,101000,597015390,18730,18730,18730,18730,1
20241209,100900,596996660,18740,18740,18740,18740,1
20241209,100800,596977920,18740,18740,18740,18740,3
20241209,100700,596921700,18740,18740,18740,18740,1
20241209,100600,596902960,18740,18740,18740,18740,0
20241209,100500,596902960,18740,18780,18790,18740,33
20241209,100400,596284420,18800,18800,18800,18800,0
20241209,100300,596284420,18800,18750,18800,18750,167
20241209,100200,593151590,18800,18800,18800,18800,0
20241209,100100,593151590,18800,18800,18800,18800,0
20241209,100000,593151590,18800,18760,18800,18760,13
20241209,095900,592907270,18800,18750,18800,18750,281
20241209,095800,587637970,18730,18730,18730,18730,0
20241209,095700,587637970,18730,18740,18740,18730,276
20241209,095600,582468450,18800,18730,18800,18730,5
20241209,095500,582374720,18740,18680,18750,18680,39
20241209,095400,581645380,18690,18690,18690,18680,61
20241209,095300,580505700,18690,18720,18840,18690,130
20241209,095200,578072100,18690,18710,18840,18690,84
20241209,095100,576500370,18680,18700,18700,18680,27
20241209,095000,575995920,18850,18850,18850,18850,0
20241209,094900,575995920,18850,18850,18850,18850,3
20241209,094800,575939370,18850,18850,18850,18850,0
20241209,094700,575939370,18850,18900,18900,18850,59
20241209,094600,574825300,18900,18900,18900,18900,1
20241209,094500,574806400,18630,18630,18630,18630,10
20241209,094400,574620100,18630,18690,18910,18570,1965
20241209,094300,538005120,18690,18800,18800,18690,431
20241209,094200,529910330,18910,18830,18910,18830,22
20241209,094100,529494920,18910,18790,18910,18790,2
20241209,094000,529457220,18920,18750,18920,18750,166
20241209,093900,526341410,18960,18700,18970,18700,35
20241209,093800,525686110,18690,18690,18690,18690,0
20241209,093700,525686110,18690,18690,18690,18690,0
20241209,093600,525686110,18690,18690,18990,18690,734
20241209,093500,511939930,18720,18670,18720,18670,56
20241209,093400,510894300,18720,18590,18720,18590,380
20241209,093300,503795890,18640,18450,18650,18450,1309
20241209,093200,479505750,18480,18420,18480,18420,1529
20241209,093100,451319280,18480,18460,18480,18420,3054
20241209,093000,394992390,18460,18460,18480,18460,59
20241209,092900,393903130,18460,18470,18540,18450,2774
20241209,092800,342695190,18530,18490,18530,18470,44
20241209,092700,341881590,18460,18490,18540,18460,13
20241209,092600,341641210,18480,18460,18490,18460,329
20241209,092500,335565580,18460,18480,18480,18460,1452
20241209,092400,308746390,18500,18550,18550,18500,198
20241209,092300,305082880,18510,18510,18510,18510,0
20241209,092200,305082880,18510,18510,18510,18510,0
20241209,092100,305082880,18510,18500,18580,18480,2215
20241209,092000,264097910,18500,18520,18520,18500,1298
20241209,091900,240070910,18510,18510,18540,18510,43
20241209,091800,239274490,18530,18590,18590,18530,187
20241209,091700,235800140,18500,18590,18590,18500,1784
20241209,091600,202717720,18590,18600,18720,18590,154
20241209,091500,199853250,18600,18600,18600,18600,1
20241209,091400,199834650,18600,18600,18600,18600,26
20241209,091300,199351050,18560,18560,18560,18560,0
20241209,091200,199351050,18560,18560,18560,18560,0
20241209,091100,199351050,18560,18560,18560,18560,7
20241209,091000,199221130,18570,18610,18610,18560,923
20241209,090900,182080700,18610,18620,18620,18610,70
20241209,090800,180777750,18620,18540,18620,18450,2171
20241209,090700,140513510,18540,18430,18540,18430,1489
20241209,090600,113011600,18430,18490,18490,18430,965
20241209,090500,95208160,18470,18550,18550,18470,663
20241209,090400,82929060,18550,18540,18550,18540,709
20241209,090300,69777300,18460,18500,18550,18460,1467
20241209,090200,42627690,18500,18570,18570,18500,889
20241209,090100,26148030,19000,18980,19000,18980,115
20241209,090000,23963450,19000,18470,19000,18470,1296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195300 1539215110 18300 18300 18300 18300 419
3 20241209 195200 1539215110 18300 18300 18300 18300 0
4 20241209 195100 1539215110 18300 18300 18300 18300 0
5 20241209 195000 1539215110 18300 18300 18300 18300 0
6 20241209 194900 1539215110 18300 18300 18300 18300 0
7 20241209 194800 1539215110 18300 18300 18300 18300 0
8 20241209 194700 1539215110 18300 18300 18300 18300 0
9 20241209 194600 1539215110 18300 18300 18300 18300 0
10 20241209 194500 1539215110 18300 18300 18300 18300 0
11 20241209 194400 1539215110 18300 18300 18300 18300 0
12 20241209 194300 1539215110 18300 18300 18300 18300 0
13 20241209 194200 1539215110 18300 18300 18300 18300 0
14 20241209 194100 1539215110 18300 18300 18300 18300 0
15 20241209 194000 1539215110 18300 18300 18300 18300 0
16 20241209 193900 1539215110 18300 18300 18300 18300 0
17 20241209 193800 1539215110 18300 18300 18300 18300 0
18 20241209 193700 1539215110 18300 18300 18300 18300 0
19 20241209 193600 1539215110 18300 18300 18300 18300 0
20 20241209 193500 1539215110 18300 18300 18300 18300 0
21 20241209 193400 1539215110 18300 18300 18300 18300 0
22 20241209 193300 1539215110 18300 18300 18300 18300 0
23 20241209 193200 1539215110 18300 18300 18300 18300 0
24 20241209 193100 1539215110 18300 18300 18300 18300 0
25 20241209 193000 1539215110 18300 18300 18300 18300 0
26 20241209 192900 1539215110 18300 18300 18300 18300 0
27 20241209 192800 1539215110 18300 18300 18300 18300 0
28 20241209 192700 1539215110 18300 18300 18300 18300 0
29 20241209 192600 1539215110 18300 18300 18300 18300 0
30 20241209 192500 1539215110 18300 18300 18300 18300 0
31 20241209 192400 1539215110 18300 18300 18300 18300 0
32 20241209 192300 1539215110 18300 18300 18300 18300 419
33 20241209 192200 1539215110 18300 18300 18300 18300 0
34 20241209 192100 1539215110 18300 18300 18300 18300 0
35 20241209 192000 1539215110 18300 18300 18300 18300 0
36 20241209 191900 1539215110 18300 18300 18300 18300 0
37 20241209 191800 1539215110 18300 18300 18300 18300 0
38 20241209 191700 1539215110 18300 18300 18300 18300 0
39 20241209 191600 1539215110 18300 18300 18300 18300 0
40 20241209 191500 1539215110 18300 18300 18300 18300 0
41 20241209 191400 1539215110 18300 18300 18300 18300 0
42 20241209 191300 1539215110 18300 18300 18300 18300 0
43 20241209 191200 1539215110 18300 18300 18300 18300 0
44 20241209 191100 1539215110 18300 18300 18300 18300 0
45 20241209 191000 1539215110 18300 18300 18300 18300 0
46 20241209 190900 1539215110 18300 18300 18300 18300 0
47 20241209 190800 1539215110 18300 18300 18300 18300 0
48 20241209 190700 1539215110 18300 18300 18300 18300 0
49 20241209 190600 1539215110 18300 18300 18300 18300 0
50 20241209 190500 1539215110 18300 18300 18300 18300 0
51 20241209 190400 1539215110 18300 18300 18300 18300 0
52 20241209 190300 1539215110 18300 18300 18300 18300 0
53 20241209 190200 1539215110 18300 18300 18300 18300 0
54 20241209 190100 1539215110 18300 18300 18300 18300 0
55 20241209 190000 1539215110 18300 18300 18300 18300 0
56 20241209 185900 1539215110 18300 18300 18300 18300 0
57 20241209 185800 1539215110 18300 18300 18300 18300 0
58 20241209 185700 1539215110 18300 18300 18300 18300 0
59 20241209 185600 1539215110 18300 18300 18300 18300 0
60 20241209 185500 1539215110 18300 18300 18300 18300 0
61 20241209 185400 1539215110 18300 18300 18300 18300 0
62 20241209 185300 1539215110 18300 18300 18300 18300 419
63 20241209 185200 1539215110 18300 18300 18300 18300 0
64 20241209 185100 1539215110 18300 18300 18300 18300 0
65 20241209 185000 1539215110 18300 18300 18300 18300 0
66 20241209 184900 1539215110 18300 18300 18300 18300 0
67 20241209 184800 1539215110 18300 18300 18300 18300 0
68 20241209 184700 1539215110 18300 18300 18300 18300 0
69 20241209 184600 1539215110 18300 18300 18300 18300 0
70 20241209 184500 1539215110 18300 18300 18300 18300 0
71 20241209 184400 1539215110 18300 18300 18300 18300 0
72 20241209 184300 1539215110 18300 18300 18300 18300 0
73 20241209 184200 1539215110 18300 18300 18300 18300 0
74 20241209 184100 1539215110 18300 18300 18300 18300 0
75 20241209 184000 1539215110 18300 18300 18300 18300 0
76 20241209 183900 1539215110 18300 18300 18300 18300 0
77 20241209 183800 1539215110 18300 18300 18300 18300 0
78 20241209 183700 1539215110 18300 18300 18300 18300 0
79 20241209 183600 1539215110 18300 18300 18300 18300 0
80 20241209 183500 1539215110 18300 18300 18300 18300 0
81 20241209 183400 1539215110 18300 18300 18300 18300 0
82 20241209 183300 1539215110 18300 18300 18300 18300 0
83 20241209 183200 1539215110 18300 18300 18300 18300 0
84 20241209 183100 1539215110 18300 18300 18300 18300 0
85 20241209 183000 1539215110 18300 18300 18300 18300 0
86 20241209 182900 1539215110 18300 18300 18300 18300 0
87 20241209 182800 1539215110 18300 18300 18300 18300 0
88 20241209 182700 1539215110 18300 18300 18300 18300 0
89 20241209 182600 1539215110 18300 18300 18300 18300 0
90 20241209 182500 1539215110 18300 18300 18300 18300 0
91 20241209 182400 1539215110 18300 18300 18300 18300 0
92 20241209 182300 1539215110 18300 18300 18300 18300 419
93 20241209 182200 1539215110 18300 18300 18300 18300 0
94 20241209 182100 1539215110 18300 18300 18300 18300 0
95 20241209 182000 1539215110 18300 18300 18300 18300 0
96 20241209 181900 1539215110 18300 18300 18300 18300 0
97 20241209 181800 1539215110 18300 18300 18300 18300 0
98 20241209 181700 1539215110 18300 18300 18300 18300 0
99 20241209 181600 1539215110 18300 18300 18300 18300 0
100 20241209 181500 1539215110 18300 18300 18300 18300 0
101 20241209 181400 1539215110 18300 18300 18300 18300 0
102 20241209 181300 1539215110 18300 18300 18300 18300 0
103 20241209 181200 1539215110 18300 18300 18300 18300 0
104 20241209 181100 1539215110 18300 18300 18300 18300 0
105 20241209 181000 1539215110 18300 18300 18300 18300 0
106 20241209 180900 1539215110 18300 18300 18300 18300 0
107 20241209 180800 1539215110 18300 18300 18300 18300 0
108 20241209 180700 1539215110 18300 18300 18300 18300 0
109 20241209 180600 1539215110 18300 18300 18300 18300 0
110 20241209 180500 1539215110 18300 18300 18300 18300 0
111 20241209 180400 1539215110 18300 18300 18300 18300 0
112 20241209 180300 1539215110 18300 18300 18300 18300 0
113 20241209 180200 1539215110 18300 18300 18300 18300 0
114 20241209 180100 1539215110 18300 18300 18300 18300 0
115 20241209 180000 1539215110 18300 18300 18300 18300 0
116 20241209 175900 1539215110 18300 18300 18300 18300 0
117 20241209 175800 1539215110 18300 18300 18300 18300 0
118 20241209 175700 1539215110 18300 18300 18300 18300 0
119 20241209 175600 1539215110 18300 18300 18300 18300 0
120 20241209 175500 1539215110 18300 18300 18300 18300 0
121 20241209 175400 1539215110 18300 18300 18300 18300 0
122 20241209 175300 1539215110 18300 18300 18300 18300 419
123 20241209 175200 1539215110 18300 18300 18300 18300 0
124 20241209 175100 1539215110 18300 18300 18300 18300 0
125 20241209 175000 1539215110 18300 18300 18300 18300 0
126 20241209 174900 1539215110 18300 18300 18300 18300 0
127 20241209 174800 1539215110 18300 18300 18300 18300 0
128 20241209 174700 1539215110 18300 18300 18300 18300 0
129 20241209 174600 1539215110 18300 18300 18300 18300 0
130 20241209 174500 1539215110 18300 18300 18300 18300 0
131 20241209 174400 1539215110 18300 18300 18300 18300 0
132 20241209 174300 1539215110 18300 18300 18300 18300 0
133 20241209 174200 1539215110 18300 18300 18300 18300 0
134 20241209 174100 1539215110 18300 18300 18300 18300 0
135 20241209 174000 1539215110 18300 18300 18300 18300 0
136 20241209 173900 1539215110 18300 18300 18300 18300 0
137 20241209 173800 1539215110 18300 18300 18300 18300 0
138 20241209 173700 1539215110 18300 18300 18300 18300 0
139 20241209 173600 1539215110 18300 18300 18300 18300 0
140 20241209 173500 1539215110 18300 18300 18300 18300 0
141 20241209 173400 1539215110 18300 18300 18300 18300 0
142 20241209 173300 1539215110 18300 18300 18300 18300 0
143 20241209 173200 1539215110 18300 18300 18300 18300 0
144 20241209 173100 1539215110 18300 18300 18300 18300 0
145 20241209 173000 1539215110 18300 18300 18300 18300 0
146 20241209 172900 1539215110 18300 18300 18300 18300 0
147 20241209 172800 1539215110 18300 18300 18300 18300 0
148 20241209 172700 1539215110 18300 18300 18300 18300 0
149 20241209 172600 1539215110 18300 18300 18300 18300 0
150 20241209 172500 1539215110 18300 18300 18300 18300 0
151 20241209 172400 1539215110 18300 18300 18300 18300 0
152 20241209 172300 1539215110 18300 18300 18300 18300 419
153 20241209 172200 1539215110 18300 18300 18300 18300 0
154 20241209 172100 1539215110 18300 18300 18300 18300 0
155 20241209 172000 1539215110 18300 18300 18300 18300 0
156 20241209 171900 1539215110 18300 18300 18300 18300 0
157 20241209 171800 1539215110 18300 18300 18300 18300 0
158 20241209 171700 1539215110 18300 18300 18300 18300 0
159 20241209 171600 1539215110 18300 18300 18300 18300 0
160 20241209 171500 1539215110 18300 18300 18300 18300 0
161 20241209 171400 1539215110 18300 18300 18300 18300 0
162 20241209 171300 1539215110 18300 18300 18300 18300 0
163 20241209 171200 1539215110 18300 18300 18300 18300 0
164 20241209 171100 1539215110 18300 18300 18300 18300 0
165 20241209 171000 1539215110 18300 18300 18300 18300 0
166 20241209 170900 1539215110 18300 18300 18300 18300 0
167 20241209 170800 1539215110 18300 18300 18300 18300 0
168 20241209 170700 1539215110 18300 18300 18300 18300 0
169 20241209 170600 1539215110 18300 18300 18300 18300 0
170 20241209 170500 1539215110 18300 18300 18300 18300 0
171 20241209 170400 1539215110 18300 18300 18300 18300 0
172 20241209 170300 1539215110 18300 18300 18300 18300 0
173 20241209 170200 1539215110 18300 18300 18300 18300 0
174 20241209 170100 1539215110 18300 18300 18300 18300 0
175 20241209 170000 1539215110 18300 18300 18300 18300 0
176 20241209 165900 1539215110 18300 18300 18300 18300 0
177 20241209 165800 1539215110 18300 18300 18300 18300 0
178 20241209 165700 1539215110 18300 18300 18300 18300 0
179 20241209 165600 1539215110 18300 18300 18300 18300 0
180 20241209 165500 1539215110 18300 18300 18300 18300 0
181 20241209 165400 1539215110 18300 18300 18300 18300 0
182 20241209 165300 1539215110 18300 18300 18300 18300 419
183 20241209 165200 1539215110 18300 18300 18300 18300 0
184 20241209 165100 1539215110 18300 18300 18300 18300 0
185 20241209 165000 1539215110 18300 18300 18300 18300 0
186 20241209 164900 1539215110 18300 18300 18300 18300 0
187 20241209 164800 1539215110 18300 18300 18300 18300 0
188 20241209 164700 1539215110 18300 18300 18300 18300 0
189 20241209 164600 1539215110 18300 18300 18300 18300 0
190 20241209 164500 1539215110 18300 18300 18300 18300 0
191 20241209 164400 1539215110 18300 18300 18300 18300 0
192 20241209 164300 1539215110 18300 18300 18300 18300 0
193 20241209 164200 1539215110 18300 18300 18300 18300 0
194 20241209 164100 1539215110 18300 18300 18300 18300 0
195 20241209 164000 1539215110 18300 18300 18300 18300 0
196 20241209 163900 1539215110 18300 18300 18300 18300 0
197 20241209 163800 1539215110 18300 18300 18300 18300 0
198 20241209 163700 1539215110 18300 18300 18300 18300 0
199 20241209 163600 1539215110 18300 18300 18300 18300 0
200 20241209 163500 1539215110 18300 18300 18300 18300 0
201 20241209 163400 1539215110 18300 18300 18300 18300 0
202 20241209 163300 1539215110 18300 18300 18300 18300 0
203 20241209 163200 1539215110 18300 18300 18300 18300 0
204 20241209 163100 1539215110 18300 18300 18300 18300 0
205 20241209 163000 1539215110 18300 18300 18300 18300 0
206 20241209 162900 1539215110 18300 18300 18300 18300 0
207 20241209 162800 1539215110 18300 18300 18300 18300 0
208 20241209 162700 1539215110 18300 18300 18300 18300 0
209 20241209 162600 1539215110 18300 18300 18300 18300 0
210 20241209 162500 1539215110 18300 18300 18300 18300 0
211 20241209 162400 1539215110 18300 18300 18300 18300 0
212 20241209 162300 1539215110 18300 18300 18300 18300 419
213 20241209 162200 1539215110 18300 18300 18300 18300 0
214 20241209 162100 1539215110 18300 18300 18300 18300 0
215 20241209 162000 1539215110 18300 18300 18300 18300 0
216 20241209 161900 1539215110 18300 18300 18300 18300 0
217 20241209 161800 1539215110 18300 18300 18300 18300 0
218 20241209 161700 1539215110 18300 18300 18300 18300 0
219 20241209 161600 1539215110 18300 18300 18300 18300 0
220 20241209 161500 1539215110 18300 18300 18300 18300 0
221 20241209 161400 1539215110 18300 18300 18300 18300 0
222 20241209 161300 1539215110 18300 18300 18300 18300 0
223 20241209 161200 1539215110 18300 18300 18300 18300 0
224 20241209 161100 1539215110 18300 18300 18300 18300 0
225 20241209 161000 1539215110 18300 18300 18300 18300 0
226 20241209 160900 1539215110 18300 18300 18300 18300 0
227 20241209 160800 1539215110 18300 18300 18300 18300 0
228 20241209 160700 1539215110 18300 18300 18300 18300 0
229 20241209 160600 1539215110 18300 18300 18300 18300 0
230 20241209 160500 1539215110 18300 18300 18300 18300 0
231 20241209 160400 1539215110 18300 18300 18300 18300 0
232 20241209 160300 1539215110 18300 18300 18300 18300 0
233 20241209 160200 1539215110 18300 18300 18300 18300 0
234 20241209 160100 1539215110 18300 18300 18300 18300 0
235 20241209 160000 1539215110 18300 18300 18300 18300 0
236 20241209 155900 1539215110 18300 18300 18300 18300 0
237 20241209 155800 1539215110 18300 18300 18300 18300 0
238 20241209 155700 1539215110 18300 18300 18300 18300 0
239 20241209 155600 1539215110 18300 18300 18300 18300 0
240 20241209 155500 1539215110 18300 18300 18300 18300 0
241 20241209 155400 1539215110 18300 18300 18300 18300 0
242 20241209 155300 1539215110 18300 18300 18300 18300 419
243 20241209 155200 1539215110 18300 18300 18300 18300 0
244 20241209 155100 1539215110 18300 18300 18300 18300 0
245 20241209 155000 1539215110 18300 18300 18300 18300 0
246 20241209 154900 1539215110 18300 18300 18300 18300 0
247 20241209 154800 1539215110 18300 18300 18300 18300 0
248 20241209 154700 1539215110 18300 18300 18300 18300 0
249 20241209 154600 1539215110 18300 18300 18300 18300 0
250 20241209 154500 1539215110 18300 18300 18300 18300 0
251 20241209 154400 1539215110 18300 18300 18300 18300 0
252 20241209 154300 1539215110 18300 18300 18300 18300 0
253 20241209 154200 1539215110 18300 18300 18300 18300 0
254 20241209 154100 1539215110 18300 18300 18300 18300 0
255 20241209 154000 1539215110 18300 18300 18300 18300 0
256 20241209 153900 1539215110 18300 18300 18300 18300 0
257 20241209 153800 1539215110 18300 18300 18300 18300 0
258 20241209 153700 1539215110 18300 18300 18300 18300 0
259 20241209 153600 1539215110 18300 18300 18300 18300 0
260 20241209 153500 1539215110 18300 18300 18300 18300 0
261 20241209 153400 1539215110 18300 18300 18300 18300 0
262 20241209 153300 1539215110 18300 18300 18300 18300 0
263 20241209 153200 1539215110 18300 18300 18300 18300 0
264 20241209 153100 1539215110 18300 18300 18300 18300 0
265 20241209 153000 1539215110 18300 18300 18300 18300 419
266 20241209 152900 1531547410 18310 18310 18310 18310 0
267 20241209 152800 1531547410 18310 18310 18310 18310 0
268 20241209 152700 1531547410 18310 18310 18310 18310 0
269 20241209 152600 1531547410 18310 18310 18310 18310 0
270 20241209 152500 1531547410 18310 18310 18310 18310 0
271 20241209 152400 1531547410 18310 18310 18310 18310 0
272 20241209 152300 1531547410 18310 18310 18310 18310 0
273 20241209 152200 1531547410 18310 18310 18310 18310 0
274 20241209 152100 1531547410 18310 18310 18310 18310 0
275 20241209 152000 1531547410 18310 18310 18310 18310 0
276 20241209 151900 1531547410 18310 18330 18330 18300 1253
277 20241209 151800 1508600020 18330 18330 18330 18320 542
278 20241209 151700 1498666380 18340 18360 18360 18330 45
279 20241209 151600 1497840880 18400 18340 18400 18330 189
280 20241209 151500 1494370800 18340 18340 18340 18340 0
281 20241209 151400 1494370800 18340 18330 18340 18330 454
282 20241209 151300 1486046480 18330 18340 18340 18330 344
283 20241209 151200 1479740160 18350 18350 18350 18350 22
284 20241209 151100 1479336460 18360 18360 18360 18360 2
285 20241209 151000 1479299740 18360 18360 18360 18360 140
286 20241209 150900 1476729340 18360 18390 18390 18360 2
287 20241209 150800 1476692590 18400 18400 18400 18400 4
288 20241209 150700 1476618990 18400 18360 18410 18360 4
289 20241209 150600 1476545410 18330 18330 18330 18330 80
290 20241209 150500 1475079010 18410 18360 18410 18360 9
291 20241209 150400 1474913370 18420 18390 18420 18330 1860
292 20241209 150300 1440762140 18390 18390 18390 18390 0
293 20241209 150200 1440762140 18390 18390 18390 18390 1
294 20241209 150100 1440743750 18470 18470 18470 18470 0
295 20241209 150000 1440743750 18470 18380 18470 18380 8
296 20241209 145900 1440596590 18380 18400 18470 18380 3
297 20241209 145800 1440541340 18470 18390 18470 18360 652
298 20241209 145700 1428563280 18500 18500 18500 18500 0
299 20241209 145600 1428563280 18500 18500 18500 18500 0
300 20241209 145500 1428563280 18500 18370 18500 18370 10
301 20241209 145400 1428378930 18400 18370 18410 18370 446
302 20241209 145300 1420170420 18350 18350 18350 18350 1
303 20241209 145200 1420152070 18350 18350 18350 18350 2
304 20241209 145100 1420115370 18340 18360 18360 18340 1487
305 20241209 145000 1392825820 18360 18360 18370 18360 345
306 20241209 144900 1386490780 18360 18400 18400 18360 364
307 20241209 144800 1379795890 18400 18460 18460 18400 1400
308 20241209 144700 1354001320 18450 18450 18450 18450 70
309 20241209 144600 1352709820 18450 18450 18450 18450 0
310 20241209 144500 1352709820 18450 18480 18480 18450 264
311 20241209 144400 1347837510 18490 18500 18500 18490 109
312 20241209 144300 1345821720 18500 18500 18500 18500 2
313 20241209 144200 1345784720 18500 18500 18500 18500 0
314 20241209 144100 1345784720 18500 18500 18500 18500 7
315 20241209 144000 1345655220 18490 18490 18490 18490 20
316 20241209 143900 1345285420 18490 18490 18490 18490 1
317 20241209 143800 1345266930 18490 18490 18490 18490 81
318 20241209 143700 1343769240 18500 18500 18500 18500 1
319 20241209 143600 1343750740 18500 18500 18500 18500 19
320 20241209 143500 1343399240 18500 18480 18500 18480 221
321 20241209 143400 1339312940 18470 18470 18470 18470 1
322 20241209 143300 1339294470 18480 18510 18510 18480 95
323 20241209 143200 1337538690 18510 18510 18510 18510 0
324 20241209 143100 1337538690 18510 18510 18510 18510 0
325 20241209 143000 1337538690 18510 18540 18540 18510 17
326 20241209 142900 1337223910 18550 18550 18550 18550 0
327 20241209 142800 1337223910 18550 18560 18560 18550 178
328 20241209 142700 1333921220 18570 18550 18580 18550 102
329 20241209 142600 1332027090 18580 18510 18600 18490 62
330 20241209 142500 1330880120 18490 18440 18510 18440 66
331 20241209 142400 1329660290 18470 18380 18470 18380 267
332 20241209 142300 1324750440 18390 18390 18390 18390 21
333 20241209 142200 1324364250 18390 18390 18390 18390 5
334 20241209 142100 1324272300 18430 18430 18430 18430 0
335 20241209 142000 1324272300 18430 18430 18430 18430 0
336 20241209 141900 1324272300 18430 18430 18430 18430 0
337 20241209 141800 1324272300 18430 18430 18430 18430 0
338 20241209 141700 1324272300 18430 18430 18430 18430 0
339 20241209 141600 1324272300 18430 18430 18430 18430 0
340 20241209 141500 1324272300 18430 18430 18430 18430 0
341 20241209 141400 1324272300 18430 18430 18430 18430 0
342 20241209 141300 1324272300 18430 18430 18430 18430 0
343 20241209 141200 1324272300 18430 18430 18430 18430 0
344 20241209 141100 1324272300 18430 18430 18430 18430 0
345 20241209 141000 1324272300 18430 18430 18430 18430 0
346 20241209 140900 1324272300 18430 18430 18430 18430 0
347 20241209 140800 1324272300 18430 18430 18430 18430 0
348 20241209 140700 1324272300 18430 18430 18430 18430 0
349 20241209 140600 1324272300 18430 18430 18430 18430 0
350 20241209 140500 1324272300 18430 18390 18430 18390 2
351 20241209 140400 1324235480 18360 18360 18360 18360 0
352 20241209 140300 1324235480 18360 18360 18360 18360 0
353 20241209 140200 1324235480 18360 18360 18360 18360 0
354 20241209 140100 1324235480 18360 18360 18360 18360 10
355 20241209 140000 1324051880 18360 18360 18360 18360 0
356 20241209 135900 1324051880 18360 18360 18360 18360 2
357 20241209 135800 1324015160 18430 18430 18430 18430 0
358 20241209 135700 1324015160 18430 18390 18430 18390 2
359 20241209 135600 1323978340 18430 18390 18430 18390 4
360 20241209 135500 1323904700 18430 18350 18430 18350 33
361 20241209 135400 1323299040 18430 18350 18430 18350 12
362 20241209 135300 1323078730 18400 18380 18400 18380 173
363 20241209 135200 1319898970 18350 18360 18360 18350 10
364 20241209 135100 1319715440 18370 18370 18370 18370 0
365 20241209 135000 1319715440 18370 18370 18370 18370 0
366 20241209 134900 1319715440 18370 18370 18370 18370 42
367 20241209 134800 1318943900 18370 18370 18370 18370 0
368 20241209 134700 1318943900 18370 18390 18390 18370 80
369 20241209 134600 1317474270 18400 18400 18400 18400 1
370 20241209 134500 1317455870 18400 18400 18400 18400 0
371 20241209 134400 1317455870 18400 18400 18400 18400 0
372 20241209 134300 1317455870 18400 18400 18400 18400 1
373 20241209 134200 1317437470 18400 18400 18400 18400 0
374 20241209 134100 1317437470 18400 18400 18400 18400 3
375 20241209 134000 1317382270 18400 18400 18400 18400 4
376 20241209 133900 1317308670 18380 18380 18380 18380 0
377 20241209 133800 1317308670 18380 18380 18380 18380 0
378 20241209 133700 1317308670 18380 18380 18380 18380 1
379 20241209 133600 1317290290 18380 18380 18380 18380 2
380 20241209 133500 1317253530 18430 18430 18430 18430 0
381 20241209 133400 1317253530 18430 18460 18460 18430 394
382 20241209 133300 1309987090 18460 18460 18460 18460 155
383 20241209 133200 1307125790 18460 18460 18460 18460 0
384 20241209 133100 1307125790 18460 18460 18460 18460 0
385 20241209 133000 1307125790 18460 18470 18470 18460 101
386 20241209 132900 1305261320 18470 18460 18470 18460 23
387 20241209 132800 1304836730 18460 18470 18470 18460 125
388 20241209 132700 1302529220 18460 18460 18460 18460 0
389 20241209 132600 1302529220 18460 18460 18460 18460 0
390 20241209 132500 1302529220 18460 18490 18510 18460 28
391 20241209 132400 1302012020 18510 18470 18510 18470 8
392 20241209 132300 1301864220 18470 18470 18470 18470 0
393 20241209 132200 1301864220 18470 18380 18470 18380 296
394 20241209 132100 1296406090 18440 18320 18440 18320 16
395 20241209 132000 1296112510 18320 18350 18350 18310 253
396 20241209 131900 1291477170 18350 18350 18440 18350 27
397 20241209 131800 1290981630 18350 18350 18350 18350 0
398 20241209 131700 1290981630 18350 18350 18350 18350 2
399 20241209 131600 1290944930 18340 18340 18340 18340 0
400 20241209 131500 1290944930 18340 18340 18340 18340 23
401 20241209 131400 1290523110 18350 18330 18350 18330 4
402 20241209 131300 1290449750 18330 18320 18440 18320 355
403 20241209 131200 1283919180 18310 18330 18330 18300 401
404 20241209 131100 1276574630 18340 18340 18340 18340 30
405 20241209 131000 1276024430 18330 18330 18330 18330 0
406 20241209 130900 1276024430 18330 18330 18330 18330 27
407 20241209 130800 1275529520 18340 18340 18340 18340 3
408 20241209 130700 1275474500 18340 18340 18340 18340 2
409 20241209 130600 1275437820 18330 18340 18340 18330 104
410 20241209 130500 1273531260 18340 18350 18350 18340 133
411 20241209 130400 1271090880 18350 18350 18350 18350 10
412 20241209 130300 1270907380 18350 18350 18350 18350 212
413 20241209 130200 1267017180 18350 18370 18380 18350 302
414 20241209 130100 1261471030 18380 18400 18400 18380 456
415 20241209 130000 1253082420 18400 18430 18430 18400 3964
416 20241209 125900 1180082930 18430 18430 18430 18430 71
417 20241209 125800 1178774400 18430 18430 18430 18430 137
418 20241209 125700 1176249490 18430 18430 18430 18430 210
419 20241209 125600 1172379190 18430 18430 18430 18430 0
420 20241209 125500 1172379190 18430 18430 18430 18430 0
421 20241209 125400 1172379190 18430 18430 18430 18430 40
422 20241209 125300 1171641990 18430 18430 18430 18430 78
423 20241209 125200 1170204450 18430 18440 18440 18430 84
424 20241209 125100 1168656020 18450 18470 18470 18450 57
425 20241209 125000 1167603880 18470 18470 18470 18470 1
426 20241209 124900 1167585410 18470 18470 18470 18470 55
427 20241209 124800 1166569560 18470 18470 18470 18470 0
428 20241209 124700 1166569560 18470 18470 18470 18470 0
429 20241209 124600 1166569560 18470 18470 18470 18470 0
430 20241209 124500 1166569560 18470 18470 18470 18470 0
431 20241209 124400 1166569560 18470 18470 18470 18470 0
432 20241209 124300 1166569560 18470 18470 18470 18470 1
433 20241209 124200 1166551090 18470 18470 18470 18470 0
434 20241209 124100 1166551090 18470 18470 18470 18470 2
435 20241209 124000 1166514150 18460 18460 18460 18460 0
436 20241209 123900 1166514150 18460 18460 18460 18460 0
437 20241209 123800 1166514150 18460 18460 18460 18460 1
438 20241209 123700 1166495690 18480 18480 18480 18480 0
439 20241209 123600 1166495690 18480 18460 18480 18460 210
440 20241209 123500 1162615450 18470 18470 18470 18470 0
441 20241209 123400 1162615450 18470 18470 18470 18470 0
442 20241209 123300 1162615450 18470 18480 18480 18470 53
443 20241209 123200 1161636520 18480 18480 18480 18480 1
444 20241209 123100 1161618040 18470 18460 18590 18460 112
445 20241209 123000 1159550210 18450 18450 18450 18450 10
446 20241209 122900 1159365710 18450 18450 18450 18450 6
447 20241209 122800 1159255010 18440 18440 18440 18440 1
448 20241209 122700 1159236570 18440 18430 18450 18430 328
449 20241209 122600 1153186780 18430 18450 18450 18430 183
450 20241209 122500 1149813080 18450 18450 18450 18450 0
451 20241209 122400 1149813080 18450 18450 18450 18440 102
452 20241209 122300 1147932000 18460 18490 18490 18450 102
453 20241209 122200 1146049910 18490 18490 18490 18490 1
454 20241209 122100 1146031420 18480 18510 18510 18450 3777
455 20241209 122000 1076177870 18500 18500 18500 18500 0
456 20241209 121900 1076177870 18500 18510 18510 18500 143
457 20241209 121800 1073532330 18500 18510 18510 18500 152
458 20241209 121700 1070719040 18510 18510 18510 18510 0
459 20241209 121600 1070719040 18510 18520 18520 18510 305
460 20241209 121500 1065071650 18600 18540 18600 18520 186
461 20241209 121400 1061622250 18590 18590 18590 18590 0
462 20241209 121300 1061622250 18590 18510 18590 18510 2
463 20241209 121200 1061585150 18590 18500 18590 18500 538
464 20241209 121100 1051631360 18500 18490 18500 18480 507
465 20241209 121000 1042259040 18550 18550 18550 18550 0
466 20241209 120900 1042259040 18550 18510 18550 18510 23
467 20241209 120800 1041832460 18550 18500 18550 18500 2
468 20241209 120700 1041795410 18550 18470 18550 18470 22
469 20241209 120600 1041388990 18550 18470 18550 18470 3
470 20241209 120500 1041333500 18550 18440 18550 18440 8724
471 20241209 120400 880362550 18450 18520 18520 18440 5105
472 20241209 120300 786113720 18520 18510 18520 18510 26
473 20241209 120200 785632450 18510 18510 18510 18510 0
474 20241209 120100 785632450 18510 18510 18510 18510 0
475 20241209 120000 785632450 18510 18510 18510 18510 1
476 20241209 115900 785613940 18510 18510 18510 18510 76
477 20241209 115800 784207180 18500 18500 18500 18500 0
478 20241209 115700 784207180 18500 18500 18500 18500 0
479 20241209 115600 784207180 18500 18490 18500 18490 52
480 20241209 115500 783245280 18490 18490 18490 18490 1
481 20241209 115400 783226790 18490 18490 18490 18490 7
482 20241209 115300 783097360 18490 18490 18490 18490 7
483 20241209 115200 782967930 18490 18490 18490 18490 11
484 20241209 115100 782764540 18490 18490 18490 18490 18
485 20241209 115000 782431720 18500 18500 18500 18490 352
486 20241209 114900 775919740 18510 18510 18510 18510 0
487 20241209 114800 775919740 18510 18500 18510 18500 31
488 20241209 114700 775346230 18500 18500 18500 18500 0
489 20241209 114600 775346230 18500 18500 18510 18500 23
490 20241209 114500 774920640 18510 18510 18510 18500 159
491 20241209 114400 771978040 18510 18520 18520 18510 697
492 20241209 114300 759076530 18520 18520 18520 18520 0
493 20241209 114200 759076530 18520 18530 18530 18520 42
494 20241209 114100 758298620 18530 18530 18530 18530 0
495 20241209 114000 758298620 18530 18530 18530 18530 0
496 20241209 113900 758298620 18530 18530 18530 18530 0
497 20241209 113800 758298620 18530 18560 18580 18530 44
498 20241209 113700 757483140 18570 18570 18570 18570 0
499 20241209 113600 757483140 18570 18570 18570 18570 0
500 20241209 113500 757483140 18570 18560 18570 18540 122
501 20241209 113400 755219280 18560 18560 18560 18560 0
502 20241209 113300 755219280 18560 18560 18560 18560 0
503 20241209 113200 755219280 18560 18560 18560 18560 0
504 20241209 113100 755219280 18560 18560 18560 18560 0
505 20241209 113000 755219280 18560 18560 18560 18560 5
506 20241209 112900 755126480 18560 18560 18560 18560 0
507 20241209 112800 755126480 18560 18560 18560 18560 12
508 20241209 112700 754903760 18560 18560 18560 18560 101
509 20241209 112600 753029200 18570 18570 18570 18570 0
510 20241209 112500 753029200 18570 18570 18570 18570 53
511 20241209 112400 752044990 18570 18580 18580 18570 101
512 20241209 112300 750169180 18580 18580 18580 18580 150
513 20241209 112200 747382180 18580 18580 18580 18580 0
514 20241209 112100 747382180 18580 18580 18580 18580 4
515 20241209 112000 747307860 18580 18580 18580 18580 0
516 20241209 111900 747307860 18580 18580 18580 18580 100
517 20241209 111800 745449860 18670 18670 18670 18670 0
518 20241209 111700 745449860 18670 18670 18670 18670 0
519 20241209 111600 745449860 18670 18670 18670 18670 0
520 20241209 111500 745449860 18670 18670 18670 18670 0
521 20241209 111400 745449860 18670 18670 18670 18670 0
522 20241209 111300 745449860 18670 18670 18670 18670 0
523 20241209 111200 745449860 18670 18670 18670 18670 0
524 20241209 111100 745449860 18670 18600 18670 18600 2
525 20241209 111000 745412590 18600 18600 18600 18600 0
526 20241209 110900 745412590 18600 18600 18600 18590 339
527 20241209 110800 739107240 18680 18590 18680 18590 11
528 20241209 110700 738902570 18600 18600 18600 18600 0
529 20241209 110600 738902570 18600 18600 18600 18600 0
530 20241209 110500 738902570 18600 18600 18600 18600 0
531 20241209 110400 738902570 18600 18590 18600 18590 137
532 20241209 110300 736354410 18600 18640 18710 18540 1148
533 20241209 110200 715027440 18720 18640 18720 18640 2
534 20241209 110100 714990080 18720 18610 18720 18610 10
535 20241209 110000 714803430 18730 18730 18730 18730 0
536 20241209 105900 714803430 18730 18590 18740 18540 558
537 20241209 105800 704421520 18520 18650 18650 18510 3435
538 20241209 105700 640600410 18650 18670 18670 18650 6
539 20241209 105600 640488480 18650 18650 18650 18650 0
540 20241209 105500 640488480 18650 18650 18650 18650 0
541 20241209 105400 640488480 18650 18650 18650 18650 0
542 20241209 105300 640488480 18650 18650 18650 18650 0
543 20241209 105200 640488480 18650 18670 18670 18650 100
544 20241209 105100 638622500 18680 18680 18680 18680 0
545 20241209 105000 638622500 18680 18680 18680 18680 20
546 20241209 104900 638248900 18680 18680 18680 18680 50
547 20241209 104800 637314900 18680 18680 18680 18680 0
548 20241209 104700 637314900 18680 18680 18680 18680 14
549 20241209 104600 637053380 18690 18700 18700 18690 421
550 20241209 104500 629181140 18720 18720 18720 18720 46
551 20241209 104400 628320020 18700 18700 18700 18700 0
552 20241209 104300 628320020 18700 18700 18700 18700 1
553 20241209 104200 628301320 18710 18710 18710 18710 0
554 20241209 104100 628301320 18710 18710 18710 18710 31
555 20241209 104000 627721310 18720 18720 18720 18720 22
556 20241209 103900 627309470 18720 18720 18720 18720 0
557 20241209 103800 627309470 18720 18720 18720 18720 0
558 20241209 103700 627309470 18720 18720 18720 18720 0
559 20241209 103600 627309470 18720 18720 18720 18720 0
560 20241209 103500 627309470 18720 18720 18720 18720 0
561 20241209 103400 627309470 18720 18720 18730 18700 502
562 20241209 103300 617916380 18720 18720 18730 18710 678
563 20241209 103200 605225240 18710 18710 18710 18710 0
564 20241209 103100 605225240 18710 18710 18710 18710 50
565 20241209 103000 604289740 18780 18780 18780 18780 0
566 20241209 102900 604289740 18780 18780 18780 18780 0
567 20241209 102800 604289740 18780 18780 18780 18780 0
568 20241209 102700 604289740 18780 18780 18780 18780 0
569 20241209 102600 604289740 18780 18740 18780 18740 7
570 20241209 102500 604158320 18780 18780 18780 18780 0
571 20241209 102400 604158320 18780 18780 18780 18780 0
572 20241209 102300 604158320 18780 18740 18790 18740 11
573 20241209 102200 603951770 18790 18740 18790 18740 2
574 20241209 102100 603914240 18750 18750 18750 18750 0
575 20241209 102000 603914240 18750 18740 18750 18740 2
576 20241209 101900 603876750 18710 18710 18710 18710 0
577 20241209 101800 603876750 18710 18720 18720 18710 38
578 20241209 101700 603165430 18800 18730 18800 18730 26
579 20241209 101600 602677560 18790 18730 18790 18730 48
580 20241209 101500 601776840 18790 18790 18790 18790 0
581 20241209 101400 601776840 18790 18730 18800 18730 201
582 20241209 101300 598008060 18720 18720 18720 18720 2
583 20241209 101200 597970620 18730 18730 18730 18730 51
584 20241209 101100 597015390 18730 18730 18730 18730 0
585 20241209 101000 597015390 18730 18730 18730 18730 1
586 20241209 100900 596996660 18740 18740 18740 18740 1
587 20241209 100800 596977920 18740 18740 18740 18740 3
588 20241209 100700 596921700 18740 18740 18740 18740 1
589 20241209 100600 596902960 18740 18740 18740 18740 0
590 20241209 100500 596902960 18740 18780 18790 18740 33
591 20241209 100400 596284420 18800 18800 18800 18800 0
592 20241209 100300 596284420 18800 18750 18800 18750 167
593 20241209 100200 593151590 18800 18800 18800 18800 0
594 20241209 100100 593151590 18800 18800 18800 18800 0
595 20241209 100000 593151590 18800 18760 18800 18760 13
596 20241209 095900 592907270 18800 18750 18800 18750 281
597 20241209 095800 587637970 18730 18730 18730 18730 0
598 20241209 095700 587637970 18730 18740 18740 18730 276
599 20241209 095600 582468450 18800 18730 18800 18730 5
600 20241209 095500 582374720 18740 18680 18750 18680 39
601 20241209 095400 581645380 18690 18690 18690 18680 61
602 20241209 095300 580505700 18690 18720 18840 18690 130
603 20241209 095200 578072100 18690 18710 18840 18690 84
604 20241209 095100 576500370 18680 18700 18700 18680 27
605 20241209 095000 575995920 18850 18850 18850 18850 0
606 20241209 094900 575995920 18850 18850 18850 18850 3
607 20241209 094800 575939370 18850 18850 18850 18850 0
608 20241209 094700 575939370 18850 18900 18900 18850 59
609 20241209 094600 574825300 18900 18900 18900 18900 1
610 20241209 094500 574806400 18630 18630 18630 18630 10
611 20241209 094400 574620100 18630 18690 18910 18570 1965
612 20241209 094300 538005120 18690 18800 18800 18690 431
613 20241209 094200 529910330 18910 18830 18910 18830 22
614 20241209 094100 529494920 18910 18790 18910 18790 2
615 20241209 094000 529457220 18920 18750 18920 18750 166
616 20241209 093900 526341410 18960 18700 18970 18700 35
617 20241209 093800 525686110 18690 18690 18690 18690 0
618 20241209 093700 525686110 18690 18690 18690 18690 0
619 20241209 093600 525686110 18690 18690 18990 18690 734
620 20241209 093500 511939930 18720 18670 18720 18670 56
621 20241209 093400 510894300 18720 18590 18720 18590 380
622 20241209 093300 503795890 18640 18450 18650 18450 1309
623 20241209 093200 479505750 18480 18420 18480 18420 1529
624 20241209 093100 451319280 18480 18460 18480 18420 3054
625 20241209 093000 394992390 18460 18460 18480 18460 59
626 20241209 092900 393903130 18460 18470 18540 18450 2774
627 20241209 092800 342695190 18530 18490 18530 18470 44
628 20241209 092700 341881590 18460 18490 18540 18460 13
629 20241209 092600 341641210 18480 18460 18490 18460 329
630 20241209 092500 335565580 18460 18480 18480 18460 1452
631 20241209 092400 308746390 18500 18550 18550 18500 198
632 20241209 092300 305082880 18510 18510 18510 18510 0
633 20241209 092200 305082880 18510 18510 18510 18510 0
634 20241209 092100 305082880 18510 18500 18580 18480 2215
635 20241209 092000 264097910 18500 18520 18520 18500 1298
636 20241209 091900 240070910 18510 18510 18540 18510 43
637 20241209 091800 239274490 18530 18590 18590 18530 187
638 20241209 091700 235800140 18500 18590 18590 18500 1784
639 20241209 091600 202717720 18590 18600 18720 18590 154
640 20241209 091500 199853250 18600 18600 18600 18600 1
641 20241209 091400 199834650 18600 18600 18600 18600 26
642 20241209 091300 199351050 18560 18560 18560 18560 0
643 20241209 091200 199351050 18560 18560 18560 18560 0
644 20241209 091100 199351050 18560 18560 18560 18560 7
645 20241209 091000 199221130 18570 18610 18610 18560 923
646 20241209 090900 182080700 18610 18620 18620 18610 70
647 20241209 090800 180777750 18620 18540 18620 18450 2171
648 20241209 090700 140513510 18540 18430 18540 18430 1489
649 20241209 090600 113011600 18430 18490 18490 18430 965
650 20241209 090500 95208160 18470 18550 18550 18470 663
651 20241209 090400 82929060 18550 18540 18550 18540 709
652 20241209 090300 69777300 18460 18500 18550 18460 1467
653 20241209 090200 42627690 18500 18570 18570 18500 889
654 20241209 090100 26148030 19000 18980 19000 18980 115
655 20241209 090000 23963450 19000 18470 19000 18470 1296