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

658
079960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195600,574332130,17670,17670,17670,17670,592
20241209,195500,574332130,17670,17670,17670,17670,0
20241209,195400,574332130,17670,17670,17670,17670,0
20241209,195300,574332130,17670,17670,17670,17670,0
20241209,195200,574332130,17670,17670,17670,17670,0
20241209,195100,574332130,17670,17670,17670,17670,0
20241209,195000,574332130,17670,17670,17670,17670,0
20241209,194900,574332130,17670,17670,17670,17670,0
20241209,194800,574332130,17670,17670,17670,17670,0
20241209,194700,574332130,17670,17670,17670,17670,0
20241209,194600,574332130,17670,17670,17670,17670,0
20241209,194500,574332130,17670,17670,17670,17670,0
20241209,194400,574332130,17670,17670,17670,17670,0
20241209,194300,574332130,17670,17670,17670,17670,0
20241209,194200,574332130,17670,17670,17670,17670,0
20241209,194100,574332130,17670,17670,17670,17670,0
20241209,194000,574332130,17670,17670,17670,17670,0
20241209,193900,574332130,17670,17670,17670,17670,0
20241209,193800,574332130,17670,17670,17670,17670,0
20241209,193700,574332130,17670,17670,17670,17670,0
20241209,193600,574332130,17670,17670,17670,17670,0
20241209,193500,574332130,17670,17670,17670,17670,0
20241209,193400,574332130,17670,17670,17670,17670,0
20241209,193300,574332130,17670,17670,17670,17670,0
20241209,193200,574332130,17670,17670,17670,17670,0
20241209,193100,574332130,17670,17670,17670,17670,0
20241209,193000,574332130,17670,17670,17670,17670,0
20241209,192900,574332130,17670,17670,17670,17670,0
20241209,192800,574332130,17670,17670,17670,17670,0
20241209,192700,574332130,17670,17670,17670,17670,0
20241209,192600,574332130,17670,17670,17670,17670,592
20241209,192500,574332130,17670,17670,17670,17670,0
20241209,192400,574332130,17670,17670,17670,17670,0
20241209,192300,574332130,17670,17670,17670,17670,0
20241209,192200,574332130,17670,17670,17670,17670,0
20241209,192100,574332130,17670,17670,17670,17670,0
20241209,192000,574332130,17670,17670,17670,17670,0
20241209,191900,574332130,17670,17670,17670,17670,0
20241209,191800,574332130,17670,17670,17670,17670,0
20241209,191700,574332130,17670,17670,17670,17670,0
20241209,191600,574332130,17670,17670,17670,17670,0
20241209,191500,574332130,17670,17670,17670,17670,0
20241209,191400,574332130,17670,17670,17670,17670,0
20241209,191300,574332130,17670,17670,17670,17670,0
20241209,191200,574332130,17670,17670,17670,17670,0
20241209,191100,574332130,17670,17670,17670,17670,0
20241209,191000,574332130,17670,17670,17670,17670,0
20241209,190900,574332130,17670,17670,17670,17670,0
20241209,190800,574332130,17670,17670,17670,17670,0
20241209,190700,574332130,17670,17670,17670,17670,0
20241209,190600,574332130,17670,17670,17670,17670,0
20241209,190500,574332130,17670,17670,17670,17670,0
20241209,190400,574332130,17670,17670,17670,17670,0
20241209,190300,574332130,17670,17670,17670,17670,0
20241209,190200,574332130,17670,17670,17670,17670,0
20241209,190100,574332130,17670,17670,17670,17670,0
20241209,190000,574332130,17670,17670,17670,17670,0
20241209,185900,574332130,17670,17670,17670,17670,0
20241209,185800,574332130,17670,17670,17670,17670,0
20241209,185700,574332130,17670,17670,17670,17670,0
20241209,185600,574332130,17670,17670,17670,17670,592
20241209,185500,574332130,17670,17670,17670,17670,0
20241209,185400,574332130,17670,17670,17670,17670,0
20241209,185300,574332130,17670,17670,17670,17670,0
20241209,185200,574332130,17670,17670,17670,17670,0
20241209,185100,574332130,17670,17670,17670,17670,0
20241209,185000,574332130,17670,17670,17670,17670,0
20241209,184900,574332130,17670,17670,17670,17670,0
20241209,184800,574332130,17670,17670,17670,17670,0
20241209,184700,574332130,17670,17670,17670,17670,0
20241209,184600,574332130,17670,17670,17670,17670,0
20241209,184500,574332130,17670,17670,17670,17670,0
20241209,184400,574332130,17670,17670,17670,17670,0
20241209,184300,574332130,17670,17670,17670,17670,0
20241209,184200,574332130,17670,17670,17670,17670,0
20241209,184100,574332130,17670,17670,17670,17670,0
20241209,184000,574332130,17670,17670,17670,17670,0
20241209,183900,574332130,17670,17670,17670,17670,0
20241209,183800,574332130,17670,17670,17670,17670,0
20241209,183700,574332130,17670,17670,17670,17670,0
20241209,183600,574332130,17670,17670,17670,17670,0
20241209,183500,574332130,17670,17670,17670,17670,0
20241209,183400,574332130,17670,17670,17670,17670,0
20241209,183300,574332130,17670,17670,17670,17670,0
20241209,183200,574332130,17670,17670,17670,17670,0
20241209,183100,574332130,17670,17670,17670,17670,0
20241209,183000,574332130,17670,17670,17670,17670,0
20241209,182900,574332130,17670,17670,17670,17670,0
20241209,182800,574332130,17670,17670,17670,17670,0
20241209,182700,574332130,17670,17670,17670,17670,0
20241209,182600,574332130,17670,17670,17670,17670,592
20241209,182500,574332130,17670,17670,17670,17670,0
20241209,182400,574332130,17670,17670,17670,17670,0
20241209,182300,574332130,17670,17670,17670,17670,0
20241209,182200,574332130,17670,17670,17670,17670,0
20241209,182100,574332130,17670,17670,17670,17670,0
20241209,182000,574332130,17670,17670,17670,17670,0
20241209,181900,574332130,17670,17670,17670,17670,0
20241209,181800,574332130,17670,17670,17670,17670,0
20241209,181700,574332130,17670,17670,17670,17670,0
20241209,181600,574332130,17670,17670,17670,17670,0
20241209,181500,574332130,17670,17670,17670,17670,0
20241209,181400,574332130,17670,17670,17670,17670,0
20241209,181300,574332130,17670,17670,17670,17670,0
20241209,181200,574332130,17670,17670,17670,17670,0
20241209,181100,574332130,17670,17670,17670,17670,0
20241209,181000,574332130,17670,17670,17670,17670,0
20241209,180900,574332130,17670,17670,17670,17670,0
20241209,180800,574332130,17670,17670,17670,17670,0
20241209,180700,574332130,17670,17670,17670,17670,0
20241209,180600,574332130,17670,17670,17670,17670,0
20241209,180500,574332130,17670,17670,17670,17670,0
20241209,180400,574332130,17670,17670,17670,17670,0
20241209,180300,574332130,17670,17670,17670,17670,0
20241209,180200,574332130,17670,17670,17670,17670,0
20241209,180100,574332130,17670,17670,17670,17670,0
20241209,180000,574332130,17670,17670,17670,17670,0
20241209,175900,574332130,17670,17670,17670,17670,0
20241209,175800,574332130,17670,17670,17670,17670,0
20241209,175700,574332130,17670,17670,17670,17670,0
20241209,175600,574332130,17670,17670,17670,17670,592
20241209,175500,574332130,17670,17670,17670,17670,0
20241209,175400,574332130,17670,17670,17670,17670,0
20241209,175300,574332130,17670,17670,17670,17670,0
20241209,175200,574332130,17670,17670,17670,17670,0
20241209,175100,574332130,17670,17670,17670,17670,0
20241209,175000,574332130,17670,17670,17670,17670,0
20241209,174900,574332130,17670,17670,17670,17670,0
20241209,174800,574332130,17670,17670,17670,17670,0
20241209,174700,574332130,17670,17670,17670,17670,0
20241209,174600,574332130,17670,17670,17670,17670,0
20241209,174500,574332130,17670,17670,17670,17670,0
20241209,174400,574332130,17670,17670,17670,17670,0
20241209,174300,574332130,17670,17670,17670,17670,0
20241209,174200,574332130,17670,17670,17670,17670,0
20241209,174100,574332130,17670,17670,17670,17670,0
20241209,174000,574332130,17670,17670,17670,17670,0
20241209,173900,574332130,17670,17670,17670,17670,0
20241209,173800,574332130,17670,17670,17670,17670,0
20241209,173700,574332130,17670,17670,17670,17670,0
20241209,173600,574332130,17670,17670,17670,17670,0
20241209,173500,574332130,17670,17670,17670,17670,0
20241209,173400,574332130,17670,17670,17670,17670,0
20241209,173300,574332130,17670,17670,17670,17670,0
20241209,173200,574332130,17670,17670,17670,17670,0
20241209,173100,574332130,17670,17670,17670,17670,0
20241209,173000,574332130,17670,17670,17670,17670,0
20241209,172900,574332130,17670,17670,17670,17670,0
20241209,172800,574332130,17670,17670,17670,17670,0
20241209,172700,574332130,17670,17670,17670,17670,0
20241209,172600,574332130,17670,17670,17670,17670,592
20241209,172500,574332130,17670,17670,17670,17670,0
20241209,172400,574332130,17670,17670,17670,17670,0
20241209,172300,574332130,17670,17670,17670,17670,0
20241209,172200,574332130,17670,17670,17670,17670,0
20241209,172100,574332130,17670,17670,17670,17670,0
20241209,172000,574332130,17670,17670,17670,17670,0
20241209,171900,574332130,17670,17670,17670,17670,0
20241209,171800,574332130,17670,17670,17670,17670,0
20241209,171700,574332130,17670,17670,17670,17670,0
20241209,171600,574332130,17670,17670,17670,17670,0
20241209,171500,574332130,17670,17670,17670,17670,0
20241209,171400,574332130,17670,17670,17670,17670,0
20241209,171300,574332130,17670,17670,17670,17670,0
20241209,171200,574332130,17670,17670,17670,17670,0
20241209,171100,574332130,17670,17670,17670,17670,0
20241209,171000,574332130,17670,17670,17670,17670,0
20241209,170900,574332130,17670,17670,17670,17670,0
20241209,170800,574332130,17670,17670,17670,17670,0
20241209,170700,574332130,17670,17670,17670,17670,0
20241209,170600,574332130,17670,17670,17670,17670,0
20241209,170500,574332130,17670,17670,17670,17670,0
20241209,170400,574332130,17670,17670,17670,17670,0
20241209,170300,574332130,17670,17670,17670,17670,0
20241209,170200,574332130,17670,17670,17670,17670,0
20241209,170100,574332130,17670,17670,17670,17670,0
20241209,170000,574332130,17670,17670,17670,17670,0
20241209,165900,574332130,17670,17670,17670,17670,0
20241209,165800,574332130,17670,17670,17670,17670,0
20241209,165700,574332130,17670,17670,17670,17670,0
20241209,165600,574332130,17670,17670,17670,17670,592
20241209,165500,574332130,17670,17670,17670,17670,0
20241209,165400,574332130,17670,17670,17670,17670,0
20241209,165300,574332130,17670,17670,17670,17670,0
20241209,165200,574332130,17670,17670,17670,17670,0
20241209,165100,574332130,17670,17670,17670,17670,0
20241209,165000,574332130,17670,17670,17670,17670,0
20241209,164900,574332130,17670,17670,17670,17670,0
20241209,164800,574332130,17670,17670,17670,17670,0
20241209,164700,574332130,17670,17670,17670,17670,0
20241209,164600,574332130,17670,17670,17670,17670,0
20241209,164500,574332130,17670,17670,17670,17670,0
20241209,164400,574332130,17670,17670,17670,17670,0
20241209,164300,574332130,17670,17670,17670,17670,0
20241209,164200,574332130,17670,17670,17670,17670,0
20241209,164100,574332130,17670,17670,17670,17670,0
20241209,164000,574332130,17670,17670,17670,17670,0
20241209,163900,574332130,17670,17670,17670,17670,0
20241209,163800,574332130,17670,17670,17670,17670,0
20241209,163700,574332130,17670,17670,17670,17670,0
20241209,163600,574332130,17670,17670,17670,17670,0
20241209,163500,574332130,17670,17670,17670,17670,0
20241209,163400,574332130,17670,17670,17670,17670,0
20241209,163300,574332130,17670,17670,17670,17670,0
20241209,163200,574332130,17670,17670,17670,17670,0
20241209,163100,574332130,17670,17670,17670,17670,0
20241209,163000,574332130,17670,17670,17670,17670,0
20241209,162900,574332130,17670,17670,17670,17670,0
20241209,162800,574332130,17670,17670,17670,17670,0
20241209,162700,574332130,17670,17670,17670,17670,0
20241209,162600,574332130,17670,17670,17670,17670,592
20241209,162500,574332130,17670,17670,17670,17670,0
20241209,162400,574332130,17670,17670,17670,17670,0
20241209,162300,574332130,17670,17670,17670,17670,0
20241209,162200,574332130,17670,17670,17670,17670,0
20241209,162100,574332130,17670,17670,17670,17670,0
20241209,162000,574332130,17670,17670,17670,17670,0
20241209,161900,574332130,17670,17670,17670,17670,0
20241209,161800,574332130,17670,17670,17670,17670,0
20241209,161700,574332130,17670,17670,17670,17670,0
20241209,161600,574332130,17670,17670,17670,17670,0
20241209,161500,574332130,17670,17670,17670,17670,0
20241209,161400,574332130,17670,17670,17670,17670,0
20241209,161300,574332130,17670,17670,17670,17670,0
20241209,161200,574332130,17670,17670,17670,17670,0
20241209,161100,574332130,17670,17670,17670,17670,0
20241209,161000,574332130,17670,17670,17670,17670,0
20241209,160900,574332130,17670,17670,17670,17670,0
20241209,160800,574332130,17670,17670,17670,17670,0
20241209,160700,574332130,17670,17670,17670,17670,0
20241209,160600,574332130,17670,17670,17670,17670,0
20241209,160500,574332130,17670,17670,17670,17670,0
20241209,160400,574332130,17670,17670,17670,17670,0
20241209,160300,574332130,17670,17670,17670,17670,0
20241209,160200,574332130,17670,17670,17670,17670,0
20241209,160100,574332130,17670,17670,17670,17670,0
20241209,160000,574332130,17670,17670,17670,17670,0
20241209,155900,574332130,17670,17670,17670,17670,0
20241209,155800,574332130,17670,17670,17670,17670,0
20241209,155700,574332130,17670,17670,17670,17670,0
20241209,155600,574332130,17670,17670,17670,17670,592
20241209,155500,574332130,17670,17670,17670,17670,0
20241209,155400,574332130,17670,17670,17670,17670,0
20241209,155300,574332130,17670,17670,17670,17670,0
20241209,155200,574332130,17670,17670,17670,17670,0
20241209,155100,574332130,17670,17670,17670,17670,0
20241209,155000,574332130,17670,17670,17670,17670,0
20241209,154900,574332130,17670,17670,17670,17670,0
20241209,154800,574332130,17670,17670,17670,17670,0
20241209,154700,574332130,17670,17670,17670,17670,0
20241209,154600,574332130,17670,17670,17670,17670,0
20241209,154500,574332130,17670,17670,17670,17670,0
20241209,154400,574332130,17670,17670,17670,17670,0
20241209,154300,574332130,17670,17670,17670,17670,0
20241209,154200,574332130,17670,17670,17670,17670,0
20241209,154100,574332130,17670,17670,17670,17670,0
20241209,154000,574332130,17670,17670,17670,17670,0
20241209,153900,574332130,17670,17670,17670,17670,0
20241209,153800,574332130,17670,17670,17670,17670,0
20241209,153700,574332130,17670,17670,17670,17670,0
20241209,153600,574332130,17670,17670,17670,17670,0
20241209,153500,574332130,17670,17670,17670,17670,0
20241209,153400,574332130,17670,17670,17670,17670,0
20241209,153300,574332130,17670,17670,17670,17670,0
20241209,153200,574332130,17670,17670,17670,17670,0
20241209,153100,574332130,17670,17670,17670,17670,0
20241209,153000,574332130,17670,17670,17670,17670,592
20241209,152900,563871490,17680,17680,17680,17680,0
20241209,152800,563871490,17680,17680,17680,17680,0
20241209,152700,563871490,17680,17680,17680,17680,0
20241209,152600,563871490,17680,17680,17680,17680,0
20241209,152500,563871490,17680,17680,17680,17680,0
20241209,152400,563871490,17680,17680,17680,17680,0
20241209,152300,563871490,17680,17680,17680,17680,0
20241209,152200,563871490,17680,17680,17680,17680,0
20241209,152100,563871490,17680,17680,17680,17680,0
20241209,152000,563871490,17680,17680,17680,17680,0
20241209,151900,563871490,17680,17750,17760,17680,70
20241209,151800,562633160,17760,17710,17760,17670,734
20241209,151700,549656330,17710,17730,17750,17710,40
20241209,151600,548947110,17720,17720,17720,17720,98
20241209,151500,547210550,17760,17760,17760,17760,0
20241209,151400,547210550,17760,17760,17760,17760,2
20241209,151300,547175030,17710,17760,17760,17710,1006
20241209,151200,529358520,17720,17720,17720,17720,0
20241209,151100,529358520,17720,17720,17720,17720,0
20241209,151000,529358520,17720,17720,17720,17720,1
20241209,150900,529340800,17760,17760,17760,17760,0
20241209,150800,529340800,17760,17760,17760,17760,0
20241209,150700,529340800,17760,17760,17760,17760,0
20241209,150600,529340800,17760,17670,17760,17670,94
20241209,150500,527679000,17660,17650,17660,17650,90
20241209,150400,526089780,17650,17650,17650,17650,1
20241209,150300,526072130,17660,17660,17660,17660,0
20241209,150200,526072130,17660,17660,17660,17660,10
20241209,150100,525895530,17620,17620,17620,17620,1
20241209,150000,525877910,17620,17620,17620,17620,1
20241209,145900,525860290,17670,17670,17670,17670,0
20241209,145800,525860290,17670,17670,17670,17670,4
20241209,145700,525789610,17620,17620,17620,17620,1
20241209,145600,525771990,17610,17610,17610,17610,0
20241209,145500,525771990,17610,17610,17610,17610,1
20241209,145400,525754380,17620,17620,17620,17620,0
20241209,145300,525754380,17620,17620,17620,17620,1
20241209,145200,525736760,17670,17670,17670,17670,1
20241209,145100,525719090,17630,17630,17630,17630,1
20241209,145000,525701460,17600,17600,17600,17600,0
20241209,144900,525701460,17600,17600,17600,17600,1
20241209,144800,525683860,17660,17660,17660,17660,0
20241209,144700,525683860,17660,17580,17660,17580,11
20241209,144600,525490000,17580,17590,17590,17580,110
20241209,144500,523555700,17580,17580,17580,17580,1
20241209,144400,523538120,17570,17570,17570,17570,0
20241209,144300,523538120,17570,17570,17570,17570,0
20241209,144200,523538120,17570,17600,17600,17570,74
20241209,144100,522235780,17590,17590,17590,17590,0
20241209,144000,522235780,17590,17570,17590,17570,11
20241209,143900,522042310,17570,17570,17570,17570,0
20241209,143800,522042310,17570,17570,17570,17570,1
20241209,143700,522024740,17550,17550,17550,17550,0
20241209,143600,522024740,17550,17550,17550,17550,1
20241209,143500,522007190,17550,17550,17550,17550,0
20241209,143400,522007190,17550,17550,17550,17550,1
20241209,143300,521989640,17560,17560,17560,17560,0
20241209,143200,521989640,17560,17560,17560,17560,1
20241209,143100,521972080,17570,17570,17570,17570,0
20241209,143000,521972080,17570,17570,17570,17570,1
20241209,142900,521954510,17570,17570,17570,17570,11
20241209,142800,521761240,17570,17570,17570,17570,1
20241209,142700,521743670,17540,17540,17540,17540,0
20241209,142600,521743670,17540,17540,17540,17540,15
20241209,142500,521480570,17540,17540,17540,17540,1
20241209,142400,521463030,17540,17540,17540,17540,40
20241209,142300,520761430,17540,17560,17560,17540,481
20241209,142200,512322910,17590,17550,17590,17550,12
20241209,142100,512112070,17540,17540,17540,17540,1
20241209,142000,512094530,17580,17580,17580,17580,20
20241209,141900,511742930,17520,17520,17520,17520,1
20241209,141800,511725410,17520,17520,17520,17520,11
20241209,141700,511532690,17520,17520,17520,17520,1
20241209,141600,511515170,17510,17520,17520,17510,599
20241209,141500,501025390,17560,17500,17560,17500,331
20241209,141400,495231690,17500,17510,17510,17500,705
20241209,141300,482892910,17520,17550,17550,17520,394
20241209,141200,475989320,17560,17560,17560,17560,0
20241209,141100,475989320,17560,17560,17570,17560,72
20241209,141000,474724600,17580,17580,17580,17580,25
20241209,140900,474285100,17580,17580,17580,17580,1
20241209,140800,474267520,17560,17550,17560,17550,146
20241209,140700,471705210,17520,17550,17550,17520,14
20241209,140600,471459780,17500,17540,17540,17500,727
20241209,140500,458723160,17530,17530,17530,17530,0
20241209,140400,458723160,17530,17550,17550,17530,13
20241209,140300,458495140,17560,17540,17560,17520,1004
20241209,140200,440897770,17550,17550,17550,17550,6
20241209,140100,440792470,17540,17550,17550,17540,54
20241209,140000,439844800,17560,17560,17560,17560,3
20241209,135900,439792120,17590,17590,17590,17590,0
20241209,135800,439792120,17590,17590,17590,17590,0
20241209,135700,439792120,17590,17590,17590,17590,11
20241209,135600,439598630,17530,17530,17530,17530,15
20241209,135500,439335680,17590,17590,17590,17590,0
20241209,135400,439335680,17590,17590,17590,17590,3
20241209,135300,439282910,17520,17520,17520,17520,6
20241209,135200,439177790,17520,17540,17540,17520,109
20241209,135100,437267930,17520,17550,17550,17520,606
20241209,135000,426648290,17550,17580,17580,17550,535
20241209,134900,417253770,17590,17620,17640,17590,15
20241209,134800,416989840,17600,17600,17600,17600,0
20241209,134700,416989840,17600,17600,17600,17600,0
20241209,134600,416989840,17600,17600,17600,17600,11
20241209,134500,416796240,17600,17610,17610,17600,37
20241209,134400,416144820,17620,17620,17620,17620,0
20241209,134300,416144820,17620,17620,17620,17620,0
20241209,134200,416144820,17620,17620,17620,17620,23
20241209,134100,415739560,17620,17620,17620,17620,0
20241209,134000,415739560,17620,17620,17620,17620,0
20241209,133900,415739560,17620,17620,17620,17620,0
20241209,133800,415739560,17620,17620,17620,17620,8
20241209,133700,415598600,17620,17620,17620,17620,0
20241209,133600,415598600,17620,17620,17620,17620,0
20241209,133500,415598600,17620,17620,17620,17620,0
20241209,133400,415598600,17620,17620,17620,17620,14
20241209,133300,415351920,17620,17620,17620,17620,0
20241209,133200,415351920,17620,17620,17620,17620,0
20241209,133100,415351920,17620,17620,17620,17620,7
20241209,133000,415228580,17640,17640,17640,17640,0
20241209,132900,415228580,17640,17640,17640,17640,39
20241209,132800,414540620,17650,17640,17650,17640,20
20241209,132700,414187800,17650,17650,17650,17650,2
20241209,132600,414152500,17650,17650,17650,17650,10
20241209,132500,413976000,17630,17630,17630,17630,3
20241209,132400,413923110,17600,17600,17600,17600,0
20241209,132300,413923110,17600,17630,17630,17600,35
20241209,132200,413306210,17630,17630,17630,17630,3
20241209,132100,413253320,17630,17620,17630,17620,100
20241209,132000,411490340,17590,17590,17590,17590,15
20241209,131900,411226490,17600,17600,17600,17600,0
20241209,131800,411226490,17600,17600,17600,17600,0
20241209,131700,411226490,17600,17600,17600,17600,0
20241209,131600,411226490,17600,17600,17600,17600,6
20241209,131500,411120890,17630,17630,17630,17630,0
20241209,131400,411120890,17630,17610,17630,17610,200
20241209,131300,407594950,17590,17590,17590,17590,0
20241209,131200,407594950,17590,17590,17590,17590,13
20241209,131100,407366280,17600,17600,17600,17600,0
20241209,131000,407366280,17600,17630,17630,17600,101
20241209,130900,405588650,17590,17590,17590,17590,10
20241209,130800,405412750,17590,17590,17590,17590,0
20241209,130700,405412750,17590,17590,17590,17590,0
20241209,130600,405412750,17590,17590,17590,17590,0
20241209,130500,405412750,17590,17590,17590,17590,12
20241209,130400,405201670,17650,17650,17650,17650,2
20241209,130300,405166370,17570,17570,17570,17570,0
20241209,130200,405166370,17570,17570,17570,17570,10
20241209,130100,404990670,17570,17570,17570,17570,9
20241209,130000,404832540,17560,17560,17560,17560,0
20241209,125900,404832540,17560,17560,17560,17560,23
20241209,125800,404428660,17560,17580,17580,17560,143
20241209,125700,401916690,17580,17620,17620,17580,230
20241209,125600,397868870,17650,17770,17770,17650,88
20241209,125500,396315550,17660,17660,17660,17660,0
20241209,125400,396315550,17660,17660,17660,17660,6
20241209,125300,396209590,17790,17790,17790,17790,2
20241209,125200,396174010,17780,17780,17780,17780,2
20241209,125100,396138450,17600,17680,17680,17600,2531
20241209,125000,351551960,17690,17810,17810,17690,18
20241209,124900,351233300,17690,17720,17750,17690,499
20241209,124800,342397700,17720,17720,17720,17720,0
20241209,124700,342397700,17720,17720,17720,17720,5
20241209,124600,342309100,17810,17810,17810,17810,3
20241209,124500,342255670,17810,17810,17810,17810,1
20241209,124400,342237860,17720,17720,17720,17720,40
20241209,124300,341529060,17720,17730,17730,17720,151
20241209,124200,338852990,17810,17810,17810,17720,506
20241209,124100,329885590,17740,17740,17740,17740,0
20241209,124000,329885590,17740,17740,17740,17740,0
20241209,123900,329885590,17740,17740,17740,17740,10
20241209,123800,329708190,17800,17770,17800,17770,35
20241209,123700,329086190,17730,17730,17730,17730,0
20241209,123600,329086190,17730,17730,17730,17730,14
20241209,123500,328837970,17730,17730,17730,17730,0
20241209,123400,328837970,17730,17730,17730,17730,0
20241209,123300,328837970,17730,17730,17730,17730,0
20241209,123200,328837970,17730,17770,17770,17730,10
20241209,123100,328660550,17730,17730,17730,17730,0
20241209,123000,328660550,17730,17730,17730,17730,0
20241209,122900,328660550,17730,17730,17730,17730,5
20241209,122800,328571900,17730,17750,17750,17730,130
20241209,122700,326266670,17770,17750,17770,17750,3
20241209,122600,326213380,17740,17740,17740,17740,1
20241209,122500,326195640,17750,17770,17770,17750,89
20241209,122400,324615580,17810,17810,17810,17810,2
20241209,122300,324579960,17760,17760,17760,17760,0
20241209,122200,324579960,17760,17760,17760,17760,0
20241209,122100,324579960,17760,17760,17760,17760,14
20241209,122000,324331320,17810,17810,17810,17810,0
20241209,121900,324331320,17810,17790,17810,17720,1001
20241209,121800,306572750,17810,17790,17810,17790,27
20241209,121700,306092020,17790,17790,17790,17790,34
20241209,121600,305487160,17800,17810,17810,17800,86
20241209,121500,303956010,17820,17820,17820,17820,0
20241209,121400,303956010,17820,17830,17830,17820,24
20241209,121300,303528150,17830,17830,17830,17830,0
20241209,121200,303528150,17830,17830,17830,17830,3
20241209,121100,303474660,17830,17830,17830,17830,10
20241209,121000,303296360,17820,17820,17820,17820,21
20241209,120900,302922140,17790,17790,17790,17790,0
20241209,120800,302922140,17790,17790,17790,17790,0
20241209,120700,302922140,17790,17790,17790,17790,12
20241209,120600,302708660,17790,17790,17790,17790,0
20241209,120500,302708660,17790,17790,17790,17790,0
20241209,120400,302708660,17790,17790,17790,17790,16
20241209,120300,302424020,17790,17790,17790,17790,43
20241209,120200,301659050,17800,17800,17800,17800,0
20241209,120100,301659050,17800,17800,17800,17800,0
20241209,120000,301659050,17800,17800,17800,17800,0
20241209,115900,301659050,17800,17800,17800,17800,70
20241209,115800,300413050,17790,17790,17790,17790,0
20241209,115700,300413050,17790,17790,17790,17790,0
20241209,115600,300413050,17790,17790,17790,17790,8
20241209,115500,300270730,17800,17800,17800,17800,10
20241209,115400,300092730,17790,17790,17790,17790,0
20241209,115300,300092730,17790,17790,17790,17790,0
20241209,115200,300092730,17790,17800,17800,17790,10
20241209,115100,299914790,17790,17790,17790,17790,0
20241209,115000,299914790,17790,17790,17790,17790,0
20241209,114900,299914790,17790,17790,17790,17790,0
20241209,114800,299914790,17790,17800,17800,17790,137
20241209,114700,297476250,17790,17790,17790,17790,12
20241209,114600,297262770,17790,17790,17790,17790,0
20241209,114500,297262770,17790,17790,17790,17790,2
20241209,114400,297227190,17800,17800,17800,17800,1
20241209,114300,297209390,17800,17800,17800,17800,0
20241209,114200,297209390,17800,17820,17820,17800,5
20241209,114100,297120330,17780,17780,17780,17780,7
20241209,114000,296995870,17790,17790,17790,17790,0
20241209,113900,296995870,17790,17790,17790,17790,11
20241209,113800,296800180,17800,17820,17820,17800,42
20241209,113700,296052390,17820,17830,17830,17820,18
20241209,113600,295731620,17830,17830,17830,17830,7
20241209,113500,295606810,17900,17900,17900,17900,1
20241209,113400,295588910,17820,17820,17820,17820,11
20241209,113300,295392890,17900,17900,17900,17900,0
20241209,113200,295392890,17900,17900,17900,17900,0
20241209,113100,295392890,17900,17900,17900,17900,0
20241209,113000,295392890,17900,17810,17900,17810,18
20241209,112900,295072130,17810,17810,17810,17810,0
20241209,112800,295072130,17810,17810,17810,17810,0
20241209,112700,295072130,17810,17810,17810,17810,0
20241209,112600,295072130,17810,17810,17810,17810,5
20241209,112500,294983080,17810,17810,17810,17810,0
20241209,112400,294983080,17810,17810,17810,17810,0
20241209,112300,294983080,17810,17810,17810,17810,14
20241209,112200,294733740,17900,17810,17900,17800,86
20241209,112100,293201550,17800,17800,17800,17800,75
20241209,112000,291866550,17800,17790,17800,17790,213
20241209,111900,288075160,17790,17830,17830,17790,3456
20241209,111800,226548900,17830,17940,17940,17830,1359
20241209,111700,202251470,17950,17950,17950,17950,10
20241209,111600,202071970,17950,17950,17950,17950,11
20241209,111500,201874520,17950,17950,17950,17950,11
20241209,111400,201677070,17950,17950,17950,17950,0
20241209,111300,201677070,17950,17950,17950,17950,0
20241209,111200,201677070,17950,17950,17950,17950,20
20241209,111100,201318070,17960,17960,17960,17960,10
20241209,111000,201138470,17950,17950,17950,17950,14
20241209,110900,200887170,17960,17960,17960,17960,2
20241209,110800,200851250,17960,17960,17960,17960,2
20241209,110700,200815330,17950,17950,17950,17950,0
20241209,110600,200815330,17950,17950,17950,17950,0
20241209,110500,200815330,17950,17950,17950,17950,18
20241209,110400,200492230,17940,17950,17950,17940,41
20241209,110300,199756350,17950,17950,17950,17950,0
20241209,110200,199756350,17950,17950,17950,17950,0
20241209,110100,199756350,17950,17950,17950,17950,14
20241209,110000,199505050,17950,17950,17950,17950,0
20241209,105900,199505050,17950,17950,17950,17950,0
20241209,105800,199505050,17950,17950,17950,17950,10
20241209,105700,199325550,17950,17950,17950,17950,7
20241209,105600,199199900,17950,17950,17950,17950,0
20241209,105500,199199900,17950,17950,17950,17950,0
20241209,105400,199199900,17950,17950,17950,17950,0
20241209,105300,199199900,17950,17950,17950,17950,15
20241209,105200,198930650,17950,17950,17950,17950,0
20241209,105100,198930650,17950,17950,17950,17950,0
20241209,105000,198930650,17950,17960,17960,17950,41
20241209,104900,198194500,17950,17950,17950,17950,0
20241209,104800,198194500,17950,17950,17950,17950,0
20241209,104700,198194500,17950,17950,17950,17950,0
20241209,104600,198194500,17950,17950,17950,17950,12
20241209,104500,197979100,17960,17960,17960,17960,0
20241209,104400,197979100,17960,17960,17960,17960,0
20241209,104300,197979100,17960,17970,17970,17960,278
20241209,104200,192986200,17960,17960,17960,17960,23
20241209,104100,192573120,17970,17970,17970,17970,0
20241209,104000,192573120,17970,17970,17970,17970,0
20241209,103900,192573120,17970,17970,17970,17970,10
20241209,103800,192393420,18000,18000,18000,18000,0
20241209,103700,192393420,18000,18000,18000,18000,1
20241209,103600,192375420,17960,17960,17960,17960,0
20241209,103500,192375420,17960,17960,17960,17960,9
20241209,103400,192213780,17960,17970,17970,17960,100
20241209,103300,190417550,17980,17980,17980,17980,0
20241209,103200,190417550,17980,17980,17980,17980,2
20241209,103100,190381590,17980,17980,17980,17980,10
20241209,103000,190201790,17980,17980,17980,17980,0
20241209,102900,190201790,17980,17980,17980,17980,10
20241209,102800,190021990,17980,17980,17980,17980,9
20241209,102700,189860170,17980,17980,17980,17980,0
20241209,102600,189860170,17980,17980,17980,17980,0
20241209,102500,189860170,17980,17980,17980,17980,0
20241209,102400,189860170,17980,17980,17980,17980,16
20241209,102300,189572490,18000,18000,18000,18000,0
20241209,102200,189572490,18000,18000,18000,18000,0
20241209,102100,189572490,18000,18000,18000,18000,1
20241209,102000,189554490,17980,18020,18020,17980,88
20241209,101900,187970210,18000,18000,18000,18000,1
20241209,101800,187952210,18000,18000,18000,18000,0
20241209,101700,187952210,18000,18000,18000,18000,33
20241209,101600,187358210,18000,18000,18000,18000,0
20241209,101500,187358210,18000,18000,18000,18000,0
20241209,101400,187358210,18000,18000,18000,18000,0
20241209,101300,187358210,18000,18020,18020,18000,10
20241209,101200,187178190,18020,18020,18020,18020,4
20241209,101100,187106110,18010,18010,18010,18010,0
20241209,101000,187106110,18010,18010,18010,18010,1
20241209,100900,187088100,18000,18000,18000,18000,11
20241209,100800,186890100,18000,18000,18000,18000,10
20241209,100700,186710100,18000,18000,18000,18000,0
20241209,100600,186710100,18000,17990,18040,17990,139
20241209,100500,184203400,17970,17970,17970,17970,0
20241209,100400,184203400,17970,17970,17970,17970,0
20241209,100300,184203400,17970,17970,17970,17970,0
20241209,100200,184203400,17970,17970,17970,17970,10
20241209,100100,184023700,18040,18040,18040,18040,0
20241209,100000,184023700,18040,18040,18040,18040,1
20241209,095900,184005660,18000,18000,18000,18000,100
20241209,095800,182205660,17950,18000,18000,17950,18
20241209,095700,181882160,18000,18000,18000,18000,120
20241209,095600,179722160,17930,17930,17930,17930,8
20241209,095500,179578720,17930,17930,17930,17930,12
20241209,095400,179363560,17990,17990,17990,17990,0
20241209,095300,179363560,17990,17990,17990,17990,0
20241209,095200,179363560,17990,17990,17990,17990,0
20241209,095100,179363560,17990,18000,18000,17990,4
20241209,095000,179291570,18000,18000,18000,18000,22
20241209,094900,178895570,17990,17980,17990,17980,159
20241209,094800,176035740,17980,17980,17980,17980,1
20241209,094700,176017760,17920,17980,17980,17920,15
20241209,094600,175748840,17910,17910,17910,17910,0
20241209,094500,175748840,17910,17910,17910,17910,0
20241209,094400,175748840,17910,17910,17910,17910,8
20241209,094300,175605560,17960,17960,17960,17960,0
20241209,094200,175605560,17960,17930,17990,17930,31
20241209,094100,175049390,17930,17900,17930,17890,223
20241209,094000,171053820,17910,17910,17910,17900,63
20241209,093900,169925610,17900,17900,17900,17900,0
20241209,093800,169925610,17900,17900,17900,17900,0
20241209,093700,169925610,17900,17900,17900,17900,1
20241209,093600,169907710,17900,17990,17990,17900,10
20241209,093500,169728620,17900,17900,17900,17900,0
20241209,093400,169728620,17900,17900,17900,17900,21
20241209,093300,169352720,17900,17900,17900,17900,13
20241209,093200,169120020,17900,17890,17900,17890,1001
20241209,093100,151202130,17890,17890,17890,17890,6
20241209,093000,151094790,17890,17890,17890,17890,300
20241209,092900,145727790,17840,17840,17840,17840,8
20241209,092800,145585070,17830,17860,17860,17830,1575
20241209,092700,117489940,17850,17870,17890,17840,800
20241209,092600,103207740,17870,17890,17890,17870,156
20241209,092500,100418860,17890,17910,17910,17890,1102
20241209,092400,80703380,17910,17950,17950,17910,838
20241209,092300,65678790,17980,17980,17980,17980,1
20241209,092200,65660810,17980,17930,17990,17930,13
20241209,092100,65427520,17940,17950,17950,17940,60
20241209,092000,64351020,17950,17950,17950,17950,0
20241209,091900,64351020,17950,17990,17990,17950,859
20241209,091800,48924380,17980,17980,17980,17980,11
20241209,091700,48726600,18070,18070,18070,18070,0
20241209,091600,48726600,18070,18070,18070,18070,0
20241209,091500,48726600,18070,17970,18070,17970,120
20241209,091400,46568260,17970,17980,17980,17970,12
20241209,091300,46352610,17950,17950,17950,17950,62
20241209,091200,45239710,17930,17930,17930,17930,1
20241209,091100,45221780,17930,17950,17950,17930,12
20241209,091000,45006420,18060,18060,18060,17920,1081
20241209,090900,25561420,18170,18170,18170,18170,0
20241209,090800,25561420,18170,18070,18170,18070,480
20241209,090700,16882690,18000,17990,18000,17990,48
20241209,090600,16018790,17910,18030,18030,17910,323
20241209,090500,10218110,18030,18060,18060,18030,46
20241209,090400,9387800,18060,18060,18180,18060,48
20241209,090300,8519980,18050,18050,18050,18050,0
20241209,090200,8519980,18050,18100,18100,18050,144
20241209,090100,5918640,18100,18100,18100,18100,115
20241209,090000,3837140,18070,18100,18100,18070,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195600 574332130 17670 17670 17670 17670 592
3 20241209 195500 574332130 17670 17670 17670 17670 0
4 20241209 195400 574332130 17670 17670 17670 17670 0
5 20241209 195300 574332130 17670 17670 17670 17670 0
6 20241209 195200 574332130 17670 17670 17670 17670 0
7 20241209 195100 574332130 17670 17670 17670 17670 0
8 20241209 195000 574332130 17670 17670 17670 17670 0
9 20241209 194900 574332130 17670 17670 17670 17670 0
10 20241209 194800 574332130 17670 17670 17670 17670 0
11 20241209 194700 574332130 17670 17670 17670 17670 0
12 20241209 194600 574332130 17670 17670 17670 17670 0
13 20241209 194500 574332130 17670 17670 17670 17670 0
14 20241209 194400 574332130 17670 17670 17670 17670 0
15 20241209 194300 574332130 17670 17670 17670 17670 0
16 20241209 194200 574332130 17670 17670 17670 17670 0
17 20241209 194100 574332130 17670 17670 17670 17670 0
18 20241209 194000 574332130 17670 17670 17670 17670 0
19 20241209 193900 574332130 17670 17670 17670 17670 0
20 20241209 193800 574332130 17670 17670 17670 17670 0
21 20241209 193700 574332130 17670 17670 17670 17670 0
22 20241209 193600 574332130 17670 17670 17670 17670 0
23 20241209 193500 574332130 17670 17670 17670 17670 0
24 20241209 193400 574332130 17670 17670 17670 17670 0
25 20241209 193300 574332130 17670 17670 17670 17670 0
26 20241209 193200 574332130 17670 17670 17670 17670 0
27 20241209 193100 574332130 17670 17670 17670 17670 0
28 20241209 193000 574332130 17670 17670 17670 17670 0
29 20241209 192900 574332130 17670 17670 17670 17670 0
30 20241209 192800 574332130 17670 17670 17670 17670 0
31 20241209 192700 574332130 17670 17670 17670 17670 0
32 20241209 192600 574332130 17670 17670 17670 17670 592
33 20241209 192500 574332130 17670 17670 17670 17670 0
34 20241209 192400 574332130 17670 17670 17670 17670 0
35 20241209 192300 574332130 17670 17670 17670 17670 0
36 20241209 192200 574332130 17670 17670 17670 17670 0
37 20241209 192100 574332130 17670 17670 17670 17670 0
38 20241209 192000 574332130 17670 17670 17670 17670 0
39 20241209 191900 574332130 17670 17670 17670 17670 0
40 20241209 191800 574332130 17670 17670 17670 17670 0
41 20241209 191700 574332130 17670 17670 17670 17670 0
42 20241209 191600 574332130 17670 17670 17670 17670 0
43 20241209 191500 574332130 17670 17670 17670 17670 0
44 20241209 191400 574332130 17670 17670 17670 17670 0
45 20241209 191300 574332130 17670 17670 17670 17670 0
46 20241209 191200 574332130 17670 17670 17670 17670 0
47 20241209 191100 574332130 17670 17670 17670 17670 0
48 20241209 191000 574332130 17670 17670 17670 17670 0
49 20241209 190900 574332130 17670 17670 17670 17670 0
50 20241209 190800 574332130 17670 17670 17670 17670 0
51 20241209 190700 574332130 17670 17670 17670 17670 0
52 20241209 190600 574332130 17670 17670 17670 17670 0
53 20241209 190500 574332130 17670 17670 17670 17670 0
54 20241209 190400 574332130 17670 17670 17670 17670 0
55 20241209 190300 574332130 17670 17670 17670 17670 0
56 20241209 190200 574332130 17670 17670 17670 17670 0
57 20241209 190100 574332130 17670 17670 17670 17670 0
58 20241209 190000 574332130 17670 17670 17670 17670 0
59 20241209 185900 574332130 17670 17670 17670 17670 0
60 20241209 185800 574332130 17670 17670 17670 17670 0
61 20241209 185700 574332130 17670 17670 17670 17670 0
62 20241209 185600 574332130 17670 17670 17670 17670 592
63 20241209 185500 574332130 17670 17670 17670 17670 0
64 20241209 185400 574332130 17670 17670 17670 17670 0
65 20241209 185300 574332130 17670 17670 17670 17670 0
66 20241209 185200 574332130 17670 17670 17670 17670 0
67 20241209 185100 574332130 17670 17670 17670 17670 0
68 20241209 185000 574332130 17670 17670 17670 17670 0
69 20241209 184900 574332130 17670 17670 17670 17670 0
70 20241209 184800 574332130 17670 17670 17670 17670 0
71 20241209 184700 574332130 17670 17670 17670 17670 0
72 20241209 184600 574332130 17670 17670 17670 17670 0
73 20241209 184500 574332130 17670 17670 17670 17670 0
74 20241209 184400 574332130 17670 17670 17670 17670 0
75 20241209 184300 574332130 17670 17670 17670 17670 0
76 20241209 184200 574332130 17670 17670 17670 17670 0
77 20241209 184100 574332130 17670 17670 17670 17670 0
78 20241209 184000 574332130 17670 17670 17670 17670 0
79 20241209 183900 574332130 17670 17670 17670 17670 0
80 20241209 183800 574332130 17670 17670 17670 17670 0
81 20241209 183700 574332130 17670 17670 17670 17670 0
82 20241209 183600 574332130 17670 17670 17670 17670 0
83 20241209 183500 574332130 17670 17670 17670 17670 0
84 20241209 183400 574332130 17670 17670 17670 17670 0
85 20241209 183300 574332130 17670 17670 17670 17670 0
86 20241209 183200 574332130 17670 17670 17670 17670 0
87 20241209 183100 574332130 17670 17670 17670 17670 0
88 20241209 183000 574332130 17670 17670 17670 17670 0
89 20241209 182900 574332130 17670 17670 17670 17670 0
90 20241209 182800 574332130 17670 17670 17670 17670 0
91 20241209 182700 574332130 17670 17670 17670 17670 0
92 20241209 182600 574332130 17670 17670 17670 17670 592
93 20241209 182500 574332130 17670 17670 17670 17670 0
94 20241209 182400 574332130 17670 17670 17670 17670 0
95 20241209 182300 574332130 17670 17670 17670 17670 0
96 20241209 182200 574332130 17670 17670 17670 17670 0
97 20241209 182100 574332130 17670 17670 17670 17670 0
98 20241209 182000 574332130 17670 17670 17670 17670 0
99 20241209 181900 574332130 17670 17670 17670 17670 0
100 20241209 181800 574332130 17670 17670 17670 17670 0
101 20241209 181700 574332130 17670 17670 17670 17670 0
102 20241209 181600 574332130 17670 17670 17670 17670 0
103 20241209 181500 574332130 17670 17670 17670 17670 0
104 20241209 181400 574332130 17670 17670 17670 17670 0
105 20241209 181300 574332130 17670 17670 17670 17670 0
106 20241209 181200 574332130 17670 17670 17670 17670 0
107 20241209 181100 574332130 17670 17670 17670 17670 0
108 20241209 181000 574332130 17670 17670 17670 17670 0
109 20241209 180900 574332130 17670 17670 17670 17670 0
110 20241209 180800 574332130 17670 17670 17670 17670 0
111 20241209 180700 574332130 17670 17670 17670 17670 0
112 20241209 180600 574332130 17670 17670 17670 17670 0
113 20241209 180500 574332130 17670 17670 17670 17670 0
114 20241209 180400 574332130 17670 17670 17670 17670 0
115 20241209 180300 574332130 17670 17670 17670 17670 0
116 20241209 180200 574332130 17670 17670 17670 17670 0
117 20241209 180100 574332130 17670 17670 17670 17670 0
118 20241209 180000 574332130 17670 17670 17670 17670 0
119 20241209 175900 574332130 17670 17670 17670 17670 0
120 20241209 175800 574332130 17670 17670 17670 17670 0
121 20241209 175700 574332130 17670 17670 17670 17670 0
122 20241209 175600 574332130 17670 17670 17670 17670 592
123 20241209 175500 574332130 17670 17670 17670 17670 0
124 20241209 175400 574332130 17670 17670 17670 17670 0
125 20241209 175300 574332130 17670 17670 17670 17670 0
126 20241209 175200 574332130 17670 17670 17670 17670 0
127 20241209 175100 574332130 17670 17670 17670 17670 0
128 20241209 175000 574332130 17670 17670 17670 17670 0
129 20241209 174900 574332130 17670 17670 17670 17670 0
130 20241209 174800 574332130 17670 17670 17670 17670 0
131 20241209 174700 574332130 17670 17670 17670 17670 0
132 20241209 174600 574332130 17670 17670 17670 17670 0
133 20241209 174500 574332130 17670 17670 17670 17670 0
134 20241209 174400 574332130 17670 17670 17670 17670 0
135 20241209 174300 574332130 17670 17670 17670 17670 0
136 20241209 174200 574332130 17670 17670 17670 17670 0
137 20241209 174100 574332130 17670 17670 17670 17670 0
138 20241209 174000 574332130 17670 17670 17670 17670 0
139 20241209 173900 574332130 17670 17670 17670 17670 0
140 20241209 173800 574332130 17670 17670 17670 17670 0
141 20241209 173700 574332130 17670 17670 17670 17670 0
142 20241209 173600 574332130 17670 17670 17670 17670 0
143 20241209 173500 574332130 17670 17670 17670 17670 0
144 20241209 173400 574332130 17670 17670 17670 17670 0
145 20241209 173300 574332130 17670 17670 17670 17670 0
146 20241209 173200 574332130 17670 17670 17670 17670 0
147 20241209 173100 574332130 17670 17670 17670 17670 0
148 20241209 173000 574332130 17670 17670 17670 17670 0
149 20241209 172900 574332130 17670 17670 17670 17670 0
150 20241209 172800 574332130 17670 17670 17670 17670 0
151 20241209 172700 574332130 17670 17670 17670 17670 0
152 20241209 172600 574332130 17670 17670 17670 17670 592
153 20241209 172500 574332130 17670 17670 17670 17670 0
154 20241209 172400 574332130 17670 17670 17670 17670 0
155 20241209 172300 574332130 17670 17670 17670 17670 0
156 20241209 172200 574332130 17670 17670 17670 17670 0
157 20241209 172100 574332130 17670 17670 17670 17670 0
158 20241209 172000 574332130 17670 17670 17670 17670 0
159 20241209 171900 574332130 17670 17670 17670 17670 0
160 20241209 171800 574332130 17670 17670 17670 17670 0
161 20241209 171700 574332130 17670 17670 17670 17670 0
162 20241209 171600 574332130 17670 17670 17670 17670 0
163 20241209 171500 574332130 17670 17670 17670 17670 0
164 20241209 171400 574332130 17670 17670 17670 17670 0
165 20241209 171300 574332130 17670 17670 17670 17670 0
166 20241209 171200 574332130 17670 17670 17670 17670 0
167 20241209 171100 574332130 17670 17670 17670 17670 0
168 20241209 171000 574332130 17670 17670 17670 17670 0
169 20241209 170900 574332130 17670 17670 17670 17670 0
170 20241209 170800 574332130 17670 17670 17670 17670 0
171 20241209 170700 574332130 17670 17670 17670 17670 0
172 20241209 170600 574332130 17670 17670 17670 17670 0
173 20241209 170500 574332130 17670 17670 17670 17670 0
174 20241209 170400 574332130 17670 17670 17670 17670 0
175 20241209 170300 574332130 17670 17670 17670 17670 0
176 20241209 170200 574332130 17670 17670 17670 17670 0
177 20241209 170100 574332130 17670 17670 17670 17670 0
178 20241209 170000 574332130 17670 17670 17670 17670 0
179 20241209 165900 574332130 17670 17670 17670 17670 0
180 20241209 165800 574332130 17670 17670 17670 17670 0
181 20241209 165700 574332130 17670 17670 17670 17670 0
182 20241209 165600 574332130 17670 17670 17670 17670 592
183 20241209 165500 574332130 17670 17670 17670 17670 0
184 20241209 165400 574332130 17670 17670 17670 17670 0
185 20241209 165300 574332130 17670 17670 17670 17670 0
186 20241209 165200 574332130 17670 17670 17670 17670 0
187 20241209 165100 574332130 17670 17670 17670 17670 0
188 20241209 165000 574332130 17670 17670 17670 17670 0
189 20241209 164900 574332130 17670 17670 17670 17670 0
190 20241209 164800 574332130 17670 17670 17670 17670 0
191 20241209 164700 574332130 17670 17670 17670 17670 0
192 20241209 164600 574332130 17670 17670 17670 17670 0
193 20241209 164500 574332130 17670 17670 17670 17670 0
194 20241209 164400 574332130 17670 17670 17670 17670 0
195 20241209 164300 574332130 17670 17670 17670 17670 0
196 20241209 164200 574332130 17670 17670 17670 17670 0
197 20241209 164100 574332130 17670 17670 17670 17670 0
198 20241209 164000 574332130 17670 17670 17670 17670 0
199 20241209 163900 574332130 17670 17670 17670 17670 0
200 20241209 163800 574332130 17670 17670 17670 17670 0
201 20241209 163700 574332130 17670 17670 17670 17670 0
202 20241209 163600 574332130 17670 17670 17670 17670 0
203 20241209 163500 574332130 17670 17670 17670 17670 0
204 20241209 163400 574332130 17670 17670 17670 17670 0
205 20241209 163300 574332130 17670 17670 17670 17670 0
206 20241209 163200 574332130 17670 17670 17670 17670 0
207 20241209 163100 574332130 17670 17670 17670 17670 0
208 20241209 163000 574332130 17670 17670 17670 17670 0
209 20241209 162900 574332130 17670 17670 17670 17670 0
210 20241209 162800 574332130 17670 17670 17670 17670 0
211 20241209 162700 574332130 17670 17670 17670 17670 0
212 20241209 162600 574332130 17670 17670 17670 17670 592
213 20241209 162500 574332130 17670 17670 17670 17670 0
214 20241209 162400 574332130 17670 17670 17670 17670 0
215 20241209 162300 574332130 17670 17670 17670 17670 0
216 20241209 162200 574332130 17670 17670 17670 17670 0
217 20241209 162100 574332130 17670 17670 17670 17670 0
218 20241209 162000 574332130 17670 17670 17670 17670 0
219 20241209 161900 574332130 17670 17670 17670 17670 0
220 20241209 161800 574332130 17670 17670 17670 17670 0
221 20241209 161700 574332130 17670 17670 17670 17670 0
222 20241209 161600 574332130 17670 17670 17670 17670 0
223 20241209 161500 574332130 17670 17670 17670 17670 0
224 20241209 161400 574332130 17670 17670 17670 17670 0
225 20241209 161300 574332130 17670 17670 17670 17670 0
226 20241209 161200 574332130 17670 17670 17670 17670 0
227 20241209 161100 574332130 17670 17670 17670 17670 0
228 20241209 161000 574332130 17670 17670 17670 17670 0
229 20241209 160900 574332130 17670 17670 17670 17670 0
230 20241209 160800 574332130 17670 17670 17670 17670 0
231 20241209 160700 574332130 17670 17670 17670 17670 0
232 20241209 160600 574332130 17670 17670 17670 17670 0
233 20241209 160500 574332130 17670 17670 17670 17670 0
234 20241209 160400 574332130 17670 17670 17670 17670 0
235 20241209 160300 574332130 17670 17670 17670 17670 0
236 20241209 160200 574332130 17670 17670 17670 17670 0
237 20241209 160100 574332130 17670 17670 17670 17670 0
238 20241209 160000 574332130 17670 17670 17670 17670 0
239 20241209 155900 574332130 17670 17670 17670 17670 0
240 20241209 155800 574332130 17670 17670 17670 17670 0
241 20241209 155700 574332130 17670 17670 17670 17670 0
242 20241209 155600 574332130 17670 17670 17670 17670 592
243 20241209 155500 574332130 17670 17670 17670 17670 0
244 20241209 155400 574332130 17670 17670 17670 17670 0
245 20241209 155300 574332130 17670 17670 17670 17670 0
246 20241209 155200 574332130 17670 17670 17670 17670 0
247 20241209 155100 574332130 17670 17670 17670 17670 0
248 20241209 155000 574332130 17670 17670 17670 17670 0
249 20241209 154900 574332130 17670 17670 17670 17670 0
250 20241209 154800 574332130 17670 17670 17670 17670 0
251 20241209 154700 574332130 17670 17670 17670 17670 0
252 20241209 154600 574332130 17670 17670 17670 17670 0
253 20241209 154500 574332130 17670 17670 17670 17670 0
254 20241209 154400 574332130 17670 17670 17670 17670 0
255 20241209 154300 574332130 17670 17670 17670 17670 0
256 20241209 154200 574332130 17670 17670 17670 17670 0
257 20241209 154100 574332130 17670 17670 17670 17670 0
258 20241209 154000 574332130 17670 17670 17670 17670 0
259 20241209 153900 574332130 17670 17670 17670 17670 0
260 20241209 153800 574332130 17670 17670 17670 17670 0
261 20241209 153700 574332130 17670 17670 17670 17670 0
262 20241209 153600 574332130 17670 17670 17670 17670 0
263 20241209 153500 574332130 17670 17670 17670 17670 0
264 20241209 153400 574332130 17670 17670 17670 17670 0
265 20241209 153300 574332130 17670 17670 17670 17670 0
266 20241209 153200 574332130 17670 17670 17670 17670 0
267 20241209 153100 574332130 17670 17670 17670 17670 0
268 20241209 153000 574332130 17670 17670 17670 17670 592
269 20241209 152900 563871490 17680 17680 17680 17680 0
270 20241209 152800 563871490 17680 17680 17680 17680 0
271 20241209 152700 563871490 17680 17680 17680 17680 0
272 20241209 152600 563871490 17680 17680 17680 17680 0
273 20241209 152500 563871490 17680 17680 17680 17680 0
274 20241209 152400 563871490 17680 17680 17680 17680 0
275 20241209 152300 563871490 17680 17680 17680 17680 0
276 20241209 152200 563871490 17680 17680 17680 17680 0
277 20241209 152100 563871490 17680 17680 17680 17680 0
278 20241209 152000 563871490 17680 17680 17680 17680 0
279 20241209 151900 563871490 17680 17750 17760 17680 70
280 20241209 151800 562633160 17760 17710 17760 17670 734
281 20241209 151700 549656330 17710 17730 17750 17710 40
282 20241209 151600 548947110 17720 17720 17720 17720 98
283 20241209 151500 547210550 17760 17760 17760 17760 0
284 20241209 151400 547210550 17760 17760 17760 17760 2
285 20241209 151300 547175030 17710 17760 17760 17710 1006
286 20241209 151200 529358520 17720 17720 17720 17720 0
287 20241209 151100 529358520 17720 17720 17720 17720 0
288 20241209 151000 529358520 17720 17720 17720 17720 1
289 20241209 150900 529340800 17760 17760 17760 17760 0
290 20241209 150800 529340800 17760 17760 17760 17760 0
291 20241209 150700 529340800 17760 17760 17760 17760 0
292 20241209 150600 529340800 17760 17670 17760 17670 94
293 20241209 150500 527679000 17660 17650 17660 17650 90
294 20241209 150400 526089780 17650 17650 17650 17650 1
295 20241209 150300 526072130 17660 17660 17660 17660 0
296 20241209 150200 526072130 17660 17660 17660 17660 10
297 20241209 150100 525895530 17620 17620 17620 17620 1
298 20241209 150000 525877910 17620 17620 17620 17620 1
299 20241209 145900 525860290 17670 17670 17670 17670 0
300 20241209 145800 525860290 17670 17670 17670 17670 4
301 20241209 145700 525789610 17620 17620 17620 17620 1
302 20241209 145600 525771990 17610 17610 17610 17610 0
303 20241209 145500 525771990 17610 17610 17610 17610 1
304 20241209 145400 525754380 17620 17620 17620 17620 0
305 20241209 145300 525754380 17620 17620 17620 17620 1
306 20241209 145200 525736760 17670 17670 17670 17670 1
307 20241209 145100 525719090 17630 17630 17630 17630 1
308 20241209 145000 525701460 17600 17600 17600 17600 0
309 20241209 144900 525701460 17600 17600 17600 17600 1
310 20241209 144800 525683860 17660 17660 17660 17660 0
311 20241209 144700 525683860 17660 17580 17660 17580 11
312 20241209 144600 525490000 17580 17590 17590 17580 110
313 20241209 144500 523555700 17580 17580 17580 17580 1
314 20241209 144400 523538120 17570 17570 17570 17570 0
315 20241209 144300 523538120 17570 17570 17570 17570 0
316 20241209 144200 523538120 17570 17600 17600 17570 74
317 20241209 144100 522235780 17590 17590 17590 17590 0
318 20241209 144000 522235780 17590 17570 17590 17570 11
319 20241209 143900 522042310 17570 17570 17570 17570 0
320 20241209 143800 522042310 17570 17570 17570 17570 1
321 20241209 143700 522024740 17550 17550 17550 17550 0
322 20241209 143600 522024740 17550 17550 17550 17550 1
323 20241209 143500 522007190 17550 17550 17550 17550 0
324 20241209 143400 522007190 17550 17550 17550 17550 1
325 20241209 143300 521989640 17560 17560 17560 17560 0
326 20241209 143200 521989640 17560 17560 17560 17560 1
327 20241209 143100 521972080 17570 17570 17570 17570 0
328 20241209 143000 521972080 17570 17570 17570 17570 1
329 20241209 142900 521954510 17570 17570 17570 17570 11
330 20241209 142800 521761240 17570 17570 17570 17570 1
331 20241209 142700 521743670 17540 17540 17540 17540 0
332 20241209 142600 521743670 17540 17540 17540 17540 15
333 20241209 142500 521480570 17540 17540 17540 17540 1
334 20241209 142400 521463030 17540 17540 17540 17540 40
335 20241209 142300 520761430 17540 17560 17560 17540 481
336 20241209 142200 512322910 17590 17550 17590 17550 12
337 20241209 142100 512112070 17540 17540 17540 17540 1
338 20241209 142000 512094530 17580 17580 17580 17580 20
339 20241209 141900 511742930 17520 17520 17520 17520 1
340 20241209 141800 511725410 17520 17520 17520 17520 11
341 20241209 141700 511532690 17520 17520 17520 17520 1
342 20241209 141600 511515170 17510 17520 17520 17510 599
343 20241209 141500 501025390 17560 17500 17560 17500 331
344 20241209 141400 495231690 17500 17510 17510 17500 705
345 20241209 141300 482892910 17520 17550 17550 17520 394
346 20241209 141200 475989320 17560 17560 17560 17560 0
347 20241209 141100 475989320 17560 17560 17570 17560 72
348 20241209 141000 474724600 17580 17580 17580 17580 25
349 20241209 140900 474285100 17580 17580 17580 17580 1
350 20241209 140800 474267520 17560 17550 17560 17550 146
351 20241209 140700 471705210 17520 17550 17550 17520 14
352 20241209 140600 471459780 17500 17540 17540 17500 727
353 20241209 140500 458723160 17530 17530 17530 17530 0
354 20241209 140400 458723160 17530 17550 17550 17530 13
355 20241209 140300 458495140 17560 17540 17560 17520 1004
356 20241209 140200 440897770 17550 17550 17550 17550 6
357 20241209 140100 440792470 17540 17550 17550 17540 54
358 20241209 140000 439844800 17560 17560 17560 17560 3
359 20241209 135900 439792120 17590 17590 17590 17590 0
360 20241209 135800 439792120 17590 17590 17590 17590 0
361 20241209 135700 439792120 17590 17590 17590 17590 11
362 20241209 135600 439598630 17530 17530 17530 17530 15
363 20241209 135500 439335680 17590 17590 17590 17590 0
364 20241209 135400 439335680 17590 17590 17590 17590 3
365 20241209 135300 439282910 17520 17520 17520 17520 6
366 20241209 135200 439177790 17520 17540 17540 17520 109
367 20241209 135100 437267930 17520 17550 17550 17520 606
368 20241209 135000 426648290 17550 17580 17580 17550 535
369 20241209 134900 417253770 17590 17620 17640 17590 15
370 20241209 134800 416989840 17600 17600 17600 17600 0
371 20241209 134700 416989840 17600 17600 17600 17600 0
372 20241209 134600 416989840 17600 17600 17600 17600 11
373 20241209 134500 416796240 17600 17610 17610 17600 37
374 20241209 134400 416144820 17620 17620 17620 17620 0
375 20241209 134300 416144820 17620 17620 17620 17620 0
376 20241209 134200 416144820 17620 17620 17620 17620 23
377 20241209 134100 415739560 17620 17620 17620 17620 0
378 20241209 134000 415739560 17620 17620 17620 17620 0
379 20241209 133900 415739560 17620 17620 17620 17620 0
380 20241209 133800 415739560 17620 17620 17620 17620 8
381 20241209 133700 415598600 17620 17620 17620 17620 0
382 20241209 133600 415598600 17620 17620 17620 17620 0
383 20241209 133500 415598600 17620 17620 17620 17620 0
384 20241209 133400 415598600 17620 17620 17620 17620 14
385 20241209 133300 415351920 17620 17620 17620 17620 0
386 20241209 133200 415351920 17620 17620 17620 17620 0
387 20241209 133100 415351920 17620 17620 17620 17620 7
388 20241209 133000 415228580 17640 17640 17640 17640 0
389 20241209 132900 415228580 17640 17640 17640 17640 39
390 20241209 132800 414540620 17650 17640 17650 17640 20
391 20241209 132700 414187800 17650 17650 17650 17650 2
392 20241209 132600 414152500 17650 17650 17650 17650 10
393 20241209 132500 413976000 17630 17630 17630 17630 3
394 20241209 132400 413923110 17600 17600 17600 17600 0
395 20241209 132300 413923110 17600 17630 17630 17600 35
396 20241209 132200 413306210 17630 17630 17630 17630 3
397 20241209 132100 413253320 17630 17620 17630 17620 100
398 20241209 132000 411490340 17590 17590 17590 17590 15
399 20241209 131900 411226490 17600 17600 17600 17600 0
400 20241209 131800 411226490 17600 17600 17600 17600 0
401 20241209 131700 411226490 17600 17600 17600 17600 0
402 20241209 131600 411226490 17600 17600 17600 17600 6
403 20241209 131500 411120890 17630 17630 17630 17630 0
404 20241209 131400 411120890 17630 17610 17630 17610 200
405 20241209 131300 407594950 17590 17590 17590 17590 0
406 20241209 131200 407594950 17590 17590 17590 17590 13
407 20241209 131100 407366280 17600 17600 17600 17600 0
408 20241209 131000 407366280 17600 17630 17630 17600 101
409 20241209 130900 405588650 17590 17590 17590 17590 10
410 20241209 130800 405412750 17590 17590 17590 17590 0
411 20241209 130700 405412750 17590 17590 17590 17590 0
412 20241209 130600 405412750 17590 17590 17590 17590 0
413 20241209 130500 405412750 17590 17590 17590 17590 12
414 20241209 130400 405201670 17650 17650 17650 17650 2
415 20241209 130300 405166370 17570 17570 17570 17570 0
416 20241209 130200 405166370 17570 17570 17570 17570 10
417 20241209 130100 404990670 17570 17570 17570 17570 9
418 20241209 130000 404832540 17560 17560 17560 17560 0
419 20241209 125900 404832540 17560 17560 17560 17560 23
420 20241209 125800 404428660 17560 17580 17580 17560 143
421 20241209 125700 401916690 17580 17620 17620 17580 230
422 20241209 125600 397868870 17650 17770 17770 17650 88
423 20241209 125500 396315550 17660 17660 17660 17660 0
424 20241209 125400 396315550 17660 17660 17660 17660 6
425 20241209 125300 396209590 17790 17790 17790 17790 2
426 20241209 125200 396174010 17780 17780 17780 17780 2
427 20241209 125100 396138450 17600 17680 17680 17600 2531
428 20241209 125000 351551960 17690 17810 17810 17690 18
429 20241209 124900 351233300 17690 17720 17750 17690 499
430 20241209 124800 342397700 17720 17720 17720 17720 0
431 20241209 124700 342397700 17720 17720 17720 17720 5
432 20241209 124600 342309100 17810 17810 17810 17810 3
433 20241209 124500 342255670 17810 17810 17810 17810 1
434 20241209 124400 342237860 17720 17720 17720 17720 40
435 20241209 124300 341529060 17720 17730 17730 17720 151
436 20241209 124200 338852990 17810 17810 17810 17720 506
437 20241209 124100 329885590 17740 17740 17740 17740 0
438 20241209 124000 329885590 17740 17740 17740 17740 0
439 20241209 123900 329885590 17740 17740 17740 17740 10
440 20241209 123800 329708190 17800 17770 17800 17770 35
441 20241209 123700 329086190 17730 17730 17730 17730 0
442 20241209 123600 329086190 17730 17730 17730 17730 14
443 20241209 123500 328837970 17730 17730 17730 17730 0
444 20241209 123400 328837970 17730 17730 17730 17730 0
445 20241209 123300 328837970 17730 17730 17730 17730 0
446 20241209 123200 328837970 17730 17770 17770 17730 10
447 20241209 123100 328660550 17730 17730 17730 17730 0
448 20241209 123000 328660550 17730 17730 17730 17730 0
449 20241209 122900 328660550 17730 17730 17730 17730 5
450 20241209 122800 328571900 17730 17750 17750 17730 130
451 20241209 122700 326266670 17770 17750 17770 17750 3
452 20241209 122600 326213380 17740 17740 17740 17740 1
453 20241209 122500 326195640 17750 17770 17770 17750 89
454 20241209 122400 324615580 17810 17810 17810 17810 2
455 20241209 122300 324579960 17760 17760 17760 17760 0
456 20241209 122200 324579960 17760 17760 17760 17760 0
457 20241209 122100 324579960 17760 17760 17760 17760 14
458 20241209 122000 324331320 17810 17810 17810 17810 0
459 20241209 121900 324331320 17810 17790 17810 17720 1001
460 20241209 121800 306572750 17810 17790 17810 17790 27
461 20241209 121700 306092020 17790 17790 17790 17790 34
462 20241209 121600 305487160 17800 17810 17810 17800 86
463 20241209 121500 303956010 17820 17820 17820 17820 0
464 20241209 121400 303956010 17820 17830 17830 17820 24
465 20241209 121300 303528150 17830 17830 17830 17830 0
466 20241209 121200 303528150 17830 17830 17830 17830 3
467 20241209 121100 303474660 17830 17830 17830 17830 10
468 20241209 121000 303296360 17820 17820 17820 17820 21
469 20241209 120900 302922140 17790 17790 17790 17790 0
470 20241209 120800 302922140 17790 17790 17790 17790 0
471 20241209 120700 302922140 17790 17790 17790 17790 12
472 20241209 120600 302708660 17790 17790 17790 17790 0
473 20241209 120500 302708660 17790 17790 17790 17790 0
474 20241209 120400 302708660 17790 17790 17790 17790 16
475 20241209 120300 302424020 17790 17790 17790 17790 43
476 20241209 120200 301659050 17800 17800 17800 17800 0
477 20241209 120100 301659050 17800 17800 17800 17800 0
478 20241209 120000 301659050 17800 17800 17800 17800 0
479 20241209 115900 301659050 17800 17800 17800 17800 70
480 20241209 115800 300413050 17790 17790 17790 17790 0
481 20241209 115700 300413050 17790 17790 17790 17790 0
482 20241209 115600 300413050 17790 17790 17790 17790 8
483 20241209 115500 300270730 17800 17800 17800 17800 10
484 20241209 115400 300092730 17790 17790 17790 17790 0
485 20241209 115300 300092730 17790 17790 17790 17790 0
486 20241209 115200 300092730 17790 17800 17800 17790 10
487 20241209 115100 299914790 17790 17790 17790 17790 0
488 20241209 115000 299914790 17790 17790 17790 17790 0
489 20241209 114900 299914790 17790 17790 17790 17790 0
490 20241209 114800 299914790 17790 17800 17800 17790 137
491 20241209 114700 297476250 17790 17790 17790 17790 12
492 20241209 114600 297262770 17790 17790 17790 17790 0
493 20241209 114500 297262770 17790 17790 17790 17790 2
494 20241209 114400 297227190 17800 17800 17800 17800 1
495 20241209 114300 297209390 17800 17800 17800 17800 0
496 20241209 114200 297209390 17800 17820 17820 17800 5
497 20241209 114100 297120330 17780 17780 17780 17780 7
498 20241209 114000 296995870 17790 17790 17790 17790 0
499 20241209 113900 296995870 17790 17790 17790 17790 11
500 20241209 113800 296800180 17800 17820 17820 17800 42
501 20241209 113700 296052390 17820 17830 17830 17820 18
502 20241209 113600 295731620 17830 17830 17830 17830 7
503 20241209 113500 295606810 17900 17900 17900 17900 1
504 20241209 113400 295588910 17820 17820 17820 17820 11
505 20241209 113300 295392890 17900 17900 17900 17900 0
506 20241209 113200 295392890 17900 17900 17900 17900 0
507 20241209 113100 295392890 17900 17900 17900 17900 0
508 20241209 113000 295392890 17900 17810 17900 17810 18
509 20241209 112900 295072130 17810 17810 17810 17810 0
510 20241209 112800 295072130 17810 17810 17810 17810 0
511 20241209 112700 295072130 17810 17810 17810 17810 0
512 20241209 112600 295072130 17810 17810 17810 17810 5
513 20241209 112500 294983080 17810 17810 17810 17810 0
514 20241209 112400 294983080 17810 17810 17810 17810 0
515 20241209 112300 294983080 17810 17810 17810 17810 14
516 20241209 112200 294733740 17900 17810 17900 17800 86
517 20241209 112100 293201550 17800 17800 17800 17800 75
518 20241209 112000 291866550 17800 17790 17800 17790 213
519 20241209 111900 288075160 17790 17830 17830 17790 3456
520 20241209 111800 226548900 17830 17940 17940 17830 1359
521 20241209 111700 202251470 17950 17950 17950 17950 10
522 20241209 111600 202071970 17950 17950 17950 17950 11
523 20241209 111500 201874520 17950 17950 17950 17950 11
524 20241209 111400 201677070 17950 17950 17950 17950 0
525 20241209 111300 201677070 17950 17950 17950 17950 0
526 20241209 111200 201677070 17950 17950 17950 17950 20
527 20241209 111100 201318070 17960 17960 17960 17960 10
528 20241209 111000 201138470 17950 17950 17950 17950 14
529 20241209 110900 200887170 17960 17960 17960 17960 2
530 20241209 110800 200851250 17960 17960 17960 17960 2
531 20241209 110700 200815330 17950 17950 17950 17950 0
532 20241209 110600 200815330 17950 17950 17950 17950 0
533 20241209 110500 200815330 17950 17950 17950 17950 18
534 20241209 110400 200492230 17940 17950 17950 17940 41
535 20241209 110300 199756350 17950 17950 17950 17950 0
536 20241209 110200 199756350 17950 17950 17950 17950 0
537 20241209 110100 199756350 17950 17950 17950 17950 14
538 20241209 110000 199505050 17950 17950 17950 17950 0
539 20241209 105900 199505050 17950 17950 17950 17950 0
540 20241209 105800 199505050 17950 17950 17950 17950 10
541 20241209 105700 199325550 17950 17950 17950 17950 7
542 20241209 105600 199199900 17950 17950 17950 17950 0
543 20241209 105500 199199900 17950 17950 17950 17950 0
544 20241209 105400 199199900 17950 17950 17950 17950 0
545 20241209 105300 199199900 17950 17950 17950 17950 15
546 20241209 105200 198930650 17950 17950 17950 17950 0
547 20241209 105100 198930650 17950 17950 17950 17950 0
548 20241209 105000 198930650 17950 17960 17960 17950 41
549 20241209 104900 198194500 17950 17950 17950 17950 0
550 20241209 104800 198194500 17950 17950 17950 17950 0
551 20241209 104700 198194500 17950 17950 17950 17950 0
552 20241209 104600 198194500 17950 17950 17950 17950 12
553 20241209 104500 197979100 17960 17960 17960 17960 0
554 20241209 104400 197979100 17960 17960 17960 17960 0
555 20241209 104300 197979100 17960 17970 17970 17960 278
556 20241209 104200 192986200 17960 17960 17960 17960 23
557 20241209 104100 192573120 17970 17970 17970 17970 0
558 20241209 104000 192573120 17970 17970 17970 17970 0
559 20241209 103900 192573120 17970 17970 17970 17970 10
560 20241209 103800 192393420 18000 18000 18000 18000 0
561 20241209 103700 192393420 18000 18000 18000 18000 1
562 20241209 103600 192375420 17960 17960 17960 17960 0
563 20241209 103500 192375420 17960 17960 17960 17960 9
564 20241209 103400 192213780 17960 17970 17970 17960 100
565 20241209 103300 190417550 17980 17980 17980 17980 0
566 20241209 103200 190417550 17980 17980 17980 17980 2
567 20241209 103100 190381590 17980 17980 17980 17980 10
568 20241209 103000 190201790 17980 17980 17980 17980 0
569 20241209 102900 190201790 17980 17980 17980 17980 10
570 20241209 102800 190021990 17980 17980 17980 17980 9
571 20241209 102700 189860170 17980 17980 17980 17980 0
572 20241209 102600 189860170 17980 17980 17980 17980 0
573 20241209 102500 189860170 17980 17980 17980 17980 0
574 20241209 102400 189860170 17980 17980 17980 17980 16
575 20241209 102300 189572490 18000 18000 18000 18000 0
576 20241209 102200 189572490 18000 18000 18000 18000 0
577 20241209 102100 189572490 18000 18000 18000 18000 1
578 20241209 102000 189554490 17980 18020 18020 17980 88
579 20241209 101900 187970210 18000 18000 18000 18000 1
580 20241209 101800 187952210 18000 18000 18000 18000 0
581 20241209 101700 187952210 18000 18000 18000 18000 33
582 20241209 101600 187358210 18000 18000 18000 18000 0
583 20241209 101500 187358210 18000 18000 18000 18000 0
584 20241209 101400 187358210 18000 18000 18000 18000 0
585 20241209 101300 187358210 18000 18020 18020 18000 10
586 20241209 101200 187178190 18020 18020 18020 18020 4
587 20241209 101100 187106110 18010 18010 18010 18010 0
588 20241209 101000 187106110 18010 18010 18010 18010 1
589 20241209 100900 187088100 18000 18000 18000 18000 11
590 20241209 100800 186890100 18000 18000 18000 18000 10
591 20241209 100700 186710100 18000 18000 18000 18000 0
592 20241209 100600 186710100 18000 17990 18040 17990 139
593 20241209 100500 184203400 17970 17970 17970 17970 0
594 20241209 100400 184203400 17970 17970 17970 17970 0
595 20241209 100300 184203400 17970 17970 17970 17970 0
596 20241209 100200 184203400 17970 17970 17970 17970 10
597 20241209 100100 184023700 18040 18040 18040 18040 0
598 20241209 100000 184023700 18040 18040 18040 18040 1
599 20241209 095900 184005660 18000 18000 18000 18000 100
600 20241209 095800 182205660 17950 18000 18000 17950 18
601 20241209 095700 181882160 18000 18000 18000 18000 120
602 20241209 095600 179722160 17930 17930 17930 17930 8
603 20241209 095500 179578720 17930 17930 17930 17930 12
604 20241209 095400 179363560 17990 17990 17990 17990 0
605 20241209 095300 179363560 17990 17990 17990 17990 0
606 20241209 095200 179363560 17990 17990 17990 17990 0
607 20241209 095100 179363560 17990 18000 18000 17990 4
608 20241209 095000 179291570 18000 18000 18000 18000 22
609 20241209 094900 178895570 17990 17980 17990 17980 159
610 20241209 094800 176035740 17980 17980 17980 17980 1
611 20241209 094700 176017760 17920 17980 17980 17920 15
612 20241209 094600 175748840 17910 17910 17910 17910 0
613 20241209 094500 175748840 17910 17910 17910 17910 0
614 20241209 094400 175748840 17910 17910 17910 17910 8
615 20241209 094300 175605560 17960 17960 17960 17960 0
616 20241209 094200 175605560 17960 17930 17990 17930 31
617 20241209 094100 175049390 17930 17900 17930 17890 223
618 20241209 094000 171053820 17910 17910 17910 17900 63
619 20241209 093900 169925610 17900 17900 17900 17900 0
620 20241209 093800 169925610 17900 17900 17900 17900 0
621 20241209 093700 169925610 17900 17900 17900 17900 1
622 20241209 093600 169907710 17900 17990 17990 17900 10
623 20241209 093500 169728620 17900 17900 17900 17900 0
624 20241209 093400 169728620 17900 17900 17900 17900 21
625 20241209 093300 169352720 17900 17900 17900 17900 13
626 20241209 093200 169120020 17900 17890 17900 17890 1001
627 20241209 093100 151202130 17890 17890 17890 17890 6
628 20241209 093000 151094790 17890 17890 17890 17890 300
629 20241209 092900 145727790 17840 17840 17840 17840 8
630 20241209 092800 145585070 17830 17860 17860 17830 1575
631 20241209 092700 117489940 17850 17870 17890 17840 800
632 20241209 092600 103207740 17870 17890 17890 17870 156
633 20241209 092500 100418860 17890 17910 17910 17890 1102
634 20241209 092400 80703380 17910 17950 17950 17910 838
635 20241209 092300 65678790 17980 17980 17980 17980 1
636 20241209 092200 65660810 17980 17930 17990 17930 13
637 20241209 092100 65427520 17940 17950 17950 17940 60
638 20241209 092000 64351020 17950 17950 17950 17950 0
639 20241209 091900 64351020 17950 17990 17990 17950 859
640 20241209 091800 48924380 17980 17980 17980 17980 11
641 20241209 091700 48726600 18070 18070 18070 18070 0
642 20241209 091600 48726600 18070 18070 18070 18070 0
643 20241209 091500 48726600 18070 17970 18070 17970 120
644 20241209 091400 46568260 17970 17980 17980 17970 12
645 20241209 091300 46352610 17950 17950 17950 17950 62
646 20241209 091200 45239710 17930 17930 17930 17930 1
647 20241209 091100 45221780 17930 17950 17950 17930 12
648 20241209 091000 45006420 18060 18060 18060 17920 1081
649 20241209 090900 25561420 18170 18170 18170 18170 0
650 20241209 090800 25561420 18170 18070 18170 18070 480
651 20241209 090700 16882690 18000 17990 18000 17990 48
652 20241209 090600 16018790 17910 18030 18030 17910 323
653 20241209 090500 10218110 18030 18060 18060 18030 46
654 20241209 090400 9387800 18060 18060 18180 18060 48
655 20241209 090300 8519980 18050 18050 18050 18050 0
656 20241209 090200 8519980 18050 18100 18100 18050 144
657 20241209 090100 5918640 18100 18100 18100 18100 115
658 20241209 090000 3837140 18070 18100 18100 18070 212