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

666
090360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200400,1639269190,18010,18010,18010,18010,6346
20241209,200300,1639269190,18010,18010,18010,18010,0
20241209,200200,1639269190,18010,18010,18010,18010,0
20241209,200100,1639269190,18010,18010,18010,18010,0
20241209,200000,1639269190,18010,18010,18010,18010,0
20241209,195900,1639269190,18010,18010,18010,18010,0
20241209,195800,1639269190,18010,18010,18010,18010,0
20241209,195700,1639269190,18010,18010,18010,18010,0
20241209,195600,1639269190,18010,18010,18010,18010,0
20241209,195500,1639269190,18010,18010,18010,18010,0
20241209,195400,1639269190,18010,18010,18010,18010,0
20241209,195300,1639269190,18010,18010,18010,18010,0
20241209,195200,1639269190,18010,18010,18010,18010,0
20241209,195100,1639269190,18010,18010,18010,18010,0
20241209,195000,1639269190,18010,18010,18010,18010,0
20241209,194900,1639269190,18010,18010,18010,18010,0
20241209,194800,1639269190,18010,18010,18010,18010,0
20241209,194700,1639269190,18010,18010,18010,18010,0
20241209,194600,1639269190,18010,18010,18010,18010,0
20241209,194500,1639269190,18010,18010,18010,18010,0
20241209,194400,1639269190,18010,18010,18010,18010,0
20241209,194300,1639269190,18010,18010,18010,18010,0
20241209,194200,1639269190,18010,18010,18010,18010,0
20241209,194100,1639269190,18010,18010,18010,18010,0
20241209,194000,1639269190,18010,18010,18010,18010,0
20241209,193900,1639269190,18010,18010,18010,18010,0
20241209,193800,1639269190,18010,18010,18010,18010,0
20241209,193700,1639269190,18010,18010,18010,18010,0
20241209,193600,1639269190,18010,18010,18010,18010,0
20241209,193500,1639269190,18010,18010,18010,18010,0
20241209,193400,1639269190,18010,18010,18010,18010,6346
20241209,193300,1639269190,18010,18010,18010,18010,0
20241209,193200,1639269190,18010,18010,18010,18010,0
20241209,193100,1639269190,18010,18010,18010,18010,0
20241209,193000,1639269190,18010,18010,18010,18010,0
20241209,192900,1639269190,18010,18010,18010,18010,0
20241209,192800,1639269190,18010,18010,18010,18010,0
20241209,192700,1639269190,18010,18010,18010,18010,0
20241209,192600,1639269190,18010,18010,18010,18010,0
20241209,192500,1639269190,18010,18010,18010,18010,0
20241209,192400,1639269190,18010,18010,18010,18010,0
20241209,192300,1639269190,18010,18010,18010,18010,0
20241209,192200,1639269190,18010,18010,18010,18010,0
20241209,192100,1639269190,18010,18010,18010,18010,0
20241209,192000,1639269190,18010,18010,18010,18010,0
20241209,191900,1639269190,18010,18010,18010,18010,0
20241209,191800,1639269190,18010,18010,18010,18010,0
20241209,191700,1639269190,18010,18010,18010,18010,0
20241209,191600,1639269190,18010,18010,18010,18010,0
20241209,191500,1639269190,18010,18010,18010,18010,0
20241209,191400,1639269190,18010,18010,18010,18010,0
20241209,191300,1639269190,18010,18010,18010,18010,0
20241209,191200,1639269190,18010,18010,18010,18010,0
20241209,191100,1639269190,18010,18010,18010,18010,0
20241209,191000,1639269190,18010,18010,18010,18010,0
20241209,190900,1639269190,18010,18010,18010,18010,0
20241209,190800,1639269190,18010,18010,18010,18010,0
20241209,190700,1639269190,18010,18010,18010,18010,0
20241209,190600,1639269190,18010,18010,18010,18010,0
20241209,190500,1639269190,18010,18010,18010,18010,0
20241209,190400,1639269190,18010,18010,18010,18010,6346
20241209,190300,1639269190,18010,18010,18010,18010,0
20241209,190200,1639269190,18010,18010,18010,18010,0
20241209,190100,1639269190,18010,18010,18010,18010,0
20241209,190000,1639269190,18010,18010,18010,18010,0
20241209,185900,1639269190,18010,18010,18010,18010,0
20241209,185800,1639269190,18010,18010,18010,18010,0
20241209,185700,1639269190,18010,18010,18010,18010,0
20241209,185600,1639269190,18010,18010,18010,18010,0
20241209,185500,1639269190,18010,18010,18010,18010,0
20241209,185400,1639269190,18010,18010,18010,18010,0
20241209,185300,1639269190,18010,18010,18010,18010,0
20241209,185200,1639269190,18010,18010,18010,18010,0
20241209,185100,1639269190,18010,18010,18010,18010,0
20241209,185000,1639269190,18010,18010,18010,18010,0
20241209,184900,1639269190,18010,18010,18010,18010,0
20241209,184800,1639269190,18010,18010,18010,18010,0
20241209,184700,1639269190,18010,18010,18010,18010,0
20241209,184600,1639269190,18010,18010,18010,18010,0
20241209,184500,1639269190,18010,18010,18010,18010,0
20241209,184400,1639269190,18010,18010,18010,18010,0
20241209,184300,1639269190,18010,18010,18010,18010,0
20241209,184200,1639269190,18010,18010,18010,18010,0
20241209,184100,1639269190,18010,18010,18010,18010,0
20241209,184000,1639269190,18010,18010,18010,18010,0
20241209,183900,1639269190,18010,18010,18010,18010,0
20241209,183800,1639269190,18010,18010,18010,18010,0
20241209,183700,1639269190,18010,18010,18010,18010,0
20241209,183600,1639269190,18010,18010,18010,18010,0
20241209,183500,1639269190,18010,18010,18010,18010,0
20241209,183400,1639269190,18010,18010,18010,18010,6346
20241209,183300,1639269190,18010,18010,18010,18010,0
20241209,183200,1639269190,18010,18010,18010,18010,0
20241209,183100,1639269190,18010,18010,18010,18010,0
20241209,183000,1639269190,18010,18010,18010,18010,0
20241209,182900,1639269190,18010,18010,18010,18010,0
20241209,182800,1639269190,18010,18010,18010,18010,0
20241209,182700,1639269190,18010,18010,18010,18010,0
20241209,182600,1639269190,18010,18010,18010,18010,0
20241209,182500,1639269190,18010,18010,18010,18010,0
20241209,182400,1639269190,18010,18010,18010,18010,0
20241209,182300,1639269190,18010,18010,18010,18010,0
20241209,182200,1639269190,18010,18010,18010,18010,0
20241209,182100,1639269190,18010,18010,18010,18010,0
20241209,182000,1639269190,18010,18010,18010,18010,0
20241209,181900,1639269190,18010,18010,18010,18010,0
20241209,181800,1639269190,18010,18010,18010,18010,0
20241209,181700,1639269190,18010,18010,18010,18010,0
20241209,181600,1639269190,18010,18010,18010,18010,0
20241209,181500,1639269190,18010,18010,18010,18010,0
20241209,181400,1639269190,18010,18010,18010,18010,0
20241209,181300,1639269190,18010,18010,18010,18010,0
20241209,181200,1639269190,18010,18010,18010,18010,0
20241209,181100,1639269190,18010,18010,18010,18010,0
20241209,181000,1639269190,18010,18010,18010,18010,0
20241209,180900,1639269190,18010,18010,18010,18010,0
20241209,180800,1639269190,18010,18010,18010,18010,0
20241209,180700,1639269190,18010,18010,18010,18010,0
20241209,180600,1639269190,18010,18010,18010,18010,0
20241209,180500,1639269190,18010,18010,18010,18010,0
20241209,180400,1639269190,18010,18010,18010,18010,6346
20241209,180300,1639269190,18010,18010,18010,18010,0
20241209,180200,1639269190,18010,18010,18010,18010,0
20241209,180100,1639269190,18010,18010,18010,18010,0
20241209,180000,1639269190,18010,18010,18010,18010,0
20241209,175900,1639269190,18010,18010,18010,18010,0
20241209,175800,1639269190,18010,18010,18010,18010,0
20241209,175700,1639269190,18010,18010,18010,18010,0
20241209,175600,1639269190,18010,18010,18010,18010,0
20241209,175500,1639269190,18010,18010,18010,18010,0
20241209,175400,1639269190,18010,18010,18010,18010,0
20241209,175300,1639269190,18010,18010,18010,18010,0
20241209,175200,1639269190,18010,18010,18010,18010,0
20241209,175100,1639269190,18010,18010,18010,18010,0
20241209,175000,1639269190,18010,18010,18010,18010,0
20241209,174900,1639269190,18010,18010,18010,18010,0
20241209,174800,1639269190,18010,18010,18010,18010,0
20241209,174700,1639269190,18010,18010,18010,18010,0
20241209,174600,1639269190,18010,18010,18010,18010,0
20241209,174500,1639269190,18010,18010,18010,18010,0
20241209,174400,1639269190,18010,18010,18010,18010,0
20241209,174300,1639269190,18010,18010,18010,18010,0
20241209,174200,1639269190,18010,18010,18010,18010,0
20241209,174100,1639269190,18010,18010,18010,18010,0
20241209,174000,1639269190,18010,18010,18010,18010,0
20241209,173900,1639269190,18010,18010,18010,18010,0
20241209,173800,1639269190,18010,18010,18010,18010,0
20241209,173700,1639269190,18010,18010,18010,18010,0
20241209,173600,1639269190,18010,18010,18010,18010,0
20241209,173500,1639269190,18010,18010,18010,18010,0
20241209,173400,1639269190,18010,18010,18010,18010,6346
20241209,173300,1639269190,18010,18010,18010,18010,0
20241209,173200,1639269190,18010,18010,18010,18010,0
20241209,173100,1639269190,18010,18010,18010,18010,0
20241209,173000,1639269190,18010,18010,18010,18010,0
20241209,172900,1639269190,18010,18010,18010,18010,0
20241209,172800,1639269190,18010,18010,18010,18010,0
20241209,172700,1639269190,18010,18010,18010,18010,0
20241209,172600,1639269190,18010,18010,18010,18010,0
20241209,172500,1639269190,18010,18010,18010,18010,0
20241209,172400,1639269190,18010,18010,18010,18010,0
20241209,172300,1639269190,18010,18010,18010,18010,0
20241209,172200,1639269190,18010,18010,18010,18010,0
20241209,172100,1639269190,18010,18010,18010,18010,0
20241209,172000,1639269190,18010,18010,18010,18010,0
20241209,171900,1639269190,18010,18010,18010,18010,0
20241209,171800,1639269190,18010,18010,18010,18010,0
20241209,171700,1639269190,18010,18010,18010,18010,0
20241209,171600,1639269190,18010,18010,18010,18010,0
20241209,171500,1639269190,18010,18010,18010,18010,0
20241209,171400,1639269190,18010,18010,18010,18010,0
20241209,171300,1639269190,18010,18010,18010,18010,0
20241209,171200,1639269190,18010,18010,18010,18010,0
20241209,171100,1639269190,18010,18010,18010,18010,0
20241209,171000,1639269190,18010,18010,18010,18010,0
20241209,170900,1639269190,18010,18010,18010,18010,0
20241209,170800,1639269190,18010,18010,18010,18010,0
20241209,170700,1639269190,18010,18010,18010,18010,0
20241209,170600,1639269190,18010,18010,18010,18010,0
20241209,170500,1639269190,18010,18010,18010,18010,0
20241209,170400,1639269190,18010,18010,18010,18010,6346
20241209,170300,1639269190,18010,18010,18010,18010,0
20241209,170200,1639269190,18010,18010,18010,18010,0
20241209,170100,1639269190,18010,18010,18010,18010,0
20241209,170000,1639269190,18010,18010,18010,18010,0
20241209,165900,1639269190,18010,18010,18010,18010,0
20241209,165800,1639269190,18010,18010,18010,18010,0
20241209,165700,1639269190,18010,18010,18010,18010,0
20241209,165600,1639269190,18010,18010,18010,18010,0
20241209,165500,1639269190,18010,18010,18010,18010,0
20241209,165400,1639269190,18010,18010,18010,18010,0
20241209,165300,1639269190,18010,18010,18010,18010,0
20241209,165200,1639269190,18010,18010,18010,18010,0
20241209,165100,1639269190,18010,18010,18010,18010,0
20241209,165000,1639269190,18010,18010,18010,18010,0
20241209,164900,1639269190,18010,18010,18010,18010,0
20241209,164800,1639269190,18010,18010,18010,18010,0
20241209,164700,1639269190,18010,18010,18010,18010,0
20241209,164600,1639269190,18010,18010,18010,18010,0
20241209,164500,1639269190,18010,18010,18010,18010,0
20241209,164400,1639269190,18010,18010,18010,18010,0
20241209,164300,1639269190,18010,18010,18010,18010,0
20241209,164200,1639269190,18010,18010,18010,18010,0
20241209,164100,1639269190,18010,18010,18010,18010,0
20241209,164000,1639269190,18010,18010,18010,18010,0
20241209,163900,1639269190,18010,18010,18010,18010,0
20241209,163800,1639269190,18010,18010,18010,18010,0
20241209,163700,1639269190,18010,18010,18010,18010,0
20241209,163600,1639269190,18010,18010,18010,18010,0
20241209,163500,1639269190,18010,18010,18010,18010,0
20241209,163400,1639269190,18010,18010,18010,18010,6346
20241209,163300,1639269190,18010,18010,18010,18010,0
20241209,163200,1639269190,18010,18010,18010,18010,0
20241209,163100,1639269190,18010,18010,18010,18010,0
20241209,163000,1639269190,18010,18010,18010,18010,0
20241209,162900,1639269190,18010,18010,18010,18010,0
20241209,162800,1639269190,18010,18010,18010,18010,0
20241209,162700,1639269190,18010,18010,18010,18010,0
20241209,162600,1639269190,18010,18010,18010,18010,0
20241209,162500,1639269190,18010,18010,18010,18010,0
20241209,162400,1639269190,18010,18010,18010,18010,0
20241209,162300,1639269190,18010,18010,18010,18010,0
20241209,162200,1639269190,18010,18010,18010,18010,0
20241209,162100,1639269190,18010,18010,18010,18010,0
20241209,162000,1639269190,18010,18010,18010,18010,0
20241209,161900,1639269190,18010,18010,18010,18010,0
20241209,161800,1639269190,18010,18010,18010,18010,0
20241209,161700,1639269190,18010,18010,18010,18010,0
20241209,161600,1639269190,18010,18010,18010,18010,0
20241209,161500,1639269190,18010,18010,18010,18010,0
20241209,161400,1639269190,18010,18010,18010,18010,0
20241209,161300,1639269190,18010,18010,18010,18010,0
20241209,161200,1639269190,18010,18010,18010,18010,0
20241209,161100,1639269190,18010,18010,18010,18010,0
20241209,161000,1639269190,18010,18010,18010,18010,0
20241209,160900,1639269190,18010,18010,18010,18010,0
20241209,160800,1639269190,18010,18010,18010,18010,0
20241209,160700,1639269190,18010,18010,18010,18010,0
20241209,160600,1639269190,18010,18010,18010,18010,0
20241209,160500,1639269190,18010,18010,18010,18010,0
20241209,160400,1639269190,18010,18010,18010,18010,6346
20241209,160300,1639269190,18010,18010,18010,18010,0
20241209,160200,1639269190,18010,18010,18010,18010,0
20241209,160100,1639269190,18010,18010,18010,18010,0
20241209,160000,1639269190,18010,18010,18010,18010,0
20241209,155900,1639269190,18010,18010,18010,18010,0
20241209,155800,1639269190,18010,18010,18010,18010,0
20241209,155700,1639269190,18010,18010,18010,18010,0
20241209,155600,1639269190,18010,18010,18010,18010,0
20241209,155500,1639269190,18010,18010,18010,18010,0
20241209,155400,1639269190,18010,18010,18010,18010,0
20241209,155300,1639269190,18010,18010,18010,18010,0
20241209,155200,1639269190,18010,18010,18010,18010,0
20241209,155100,1639269190,18010,18010,18010,18010,0
20241209,155000,1639269190,18010,18010,18010,18010,0
20241209,154900,1639269190,18010,18010,18010,18010,0
20241209,154800,1639269190,18010,18010,18010,18010,0
20241209,154700,1639269190,18010,18010,18010,18010,0
20241209,154600,1639269190,18010,18010,18010,18010,0
20241209,154500,1639269190,18010,18010,18010,18010,0
20241209,154400,1639269190,18010,18010,18010,18010,0
20241209,154300,1639269190,18010,18010,18010,18010,0
20241209,154200,1639269190,18010,18010,18010,18010,0
20241209,154100,1639269190,18010,18010,18010,18010,0
20241209,154000,1639269190,18010,18010,18010,18010,0
20241209,153900,1639269190,18010,18010,18010,18010,0
20241209,153800,1639269190,18010,18010,18010,18010,0
20241209,153700,1639269190,18010,18010,18010,18010,0
20241209,153600,1639269190,18010,18010,18010,18010,0
20241209,153500,1639269190,18010,18010,18010,18010,0
20241209,153400,1639269190,18010,18010,18010,18010,6346
20241209,153300,1639269190,18010,18010,18010,18010,0
20241209,153200,1639269190,18010,18010,18010,18010,0
20241209,153100,1639269190,18010,18010,18010,18010,0
20241209,153000,1639269190,18010,18010,18010,18010,6346
20241209,152900,1524977730,18200,18200,18200,18200,0
20241209,152800,1524977730,18200,18200,18200,18200,0
20241209,152700,1524977730,18200,18200,18200,18200,0
20241209,152600,1524977730,18200,18200,18200,18200,0
20241209,152500,1524977730,18200,18200,18200,18200,0
20241209,152400,1524977730,18200,18200,18200,18200,0
20241209,152300,1524977730,18200,18200,18200,18200,0
20241209,152200,1524977730,18200,18200,18200,18200,0
20241209,152100,1524977730,18200,18200,18200,18200,0
20241209,152000,1524977730,18200,18200,18200,18200,0
20241209,151900,1524977730,18200,18290,18290,18200,477
20241209,151800,1516273900,18300,18300,18300,18290,112
20241209,151700,1514224810,18290,18380,18380,18290,1273
20241209,151600,1490911300,18380,18380,18380,18350,435
20241209,151500,1482924990,18380,18410,18410,18380,348
20241209,151400,1476524080,18390,18400,18410,18390,244
20241209,151300,1472034810,18400,18400,18410,18400,466
20241209,151200,1463458620,18410,18400,18410,18390,218
20241209,151100,1459447800,18410,18440,18440,18410,365
20241209,151000,1452727890,18440,18420,18440,18420,90
20241209,150900,1451069850,18420,18420,18420,18410,628
20241209,150800,1439506610,18430,18440,18440,18430,83
20241209,150700,1437976400,18440,18440,18450,18440,312
20241209,150600,1432220250,18440,18450,18450,18440,4
20241209,150500,1432146460,18450,18450,18450,18430,229
20241209,150400,1427922380,18450,18450,18450,18450,71
20241209,150300,1426612430,18450,18450,18450,18450,1
20241209,150200,1426593980,18450,18460,18460,18430,461
20241209,150100,1418092330,18460,18470,18470,18460,40
20241209,150000,1417353920,18470,18470,18470,18470,56
20241209,145900,1416319600,18460,18470,18470,18460,17
20241209,145800,1416005740,18470,18470,18470,18470,75
20241209,145700,1414620490,18470,18470,18470,18460,93
20241209,145600,1412903180,18470,18470,18470,18460,57
20241209,145500,1411850680,18480,18450,18480,18450,24
20241209,145400,1411407760,18450,18450,18450,18450,153
20241209,145300,1408584910,18450,18480,18480,18410,205
20241209,145200,1404802810,18480,18490,18490,18480,394
20241209,145100,1397519480,18500,18550,18570,18500,2555
20241209,145000,1350234410,18550,18570,18570,18550,579
20241209,144900,1339493560,18560,18560,18570,18560,38
20241209,144800,1338788240,18560,18560,18570,18560,28
20241209,144700,1338268550,18570,18560,18570,18560,164
20241209,144600,1335224650,18560,18570,18570,18560,299
20241209,144500,1329673780,18570,18570,18570,18570,53
20241209,144400,1328689570,18580,18570,18580,18570,4
20241209,144300,1328615280,18570,18580,18580,18570,5
20241209,144200,1328522410,18580,18580,18580,18580,75
20241209,144100,1327128910,18580,18580,18580,18560,81
20241209,144000,1325624570,18590,18580,18590,18570,79
20241209,143900,1324157160,18580,18590,18590,18580,132
20241209,143800,1321704500,18580,18590,18590,18580,24
20241209,143700,1321258480,18590,18600,18600,18590,16
20241209,143600,1320961010,18600,18590,18600,18590,247
20241209,143500,1316369180,18590,18590,18590,18590,100
20241209,143400,1314510180,18600,18600,18600,18600,15
20241209,143300,1314231180,18600,18590,18600,18590,21
20241209,143200,1313840780,18590,18590,18590,18590,20
20241209,143100,1313468980,18600,18590,18600,18590,76
20241209,143000,1312055940,18600,18600,18610,18600,778
20241209,142900,1297583960,18600,18620,18620,18600,28
20241209,142800,1297062890,18620,18600,18620,18600,16
20241209,142700,1296765170,18600,18620,18630,18600,184
20241209,142600,1293341280,18610,18610,18610,18610,0
20241209,142500,1293341280,18610,18640,18640,18610,1499
20241209,142400,1265415610,18640,18640,18640,18640,0
20241209,142300,1265415610,18640,18650,18650,18640,408
20241209,142200,1257808720,18650,18680,18680,18650,406
20241209,142100,1250232640,18690,18700,18700,18690,6
20241209,142000,1250120470,18700,18700,18700,18690,105
20241209,141900,1248157950,18730,18740,18740,18730,16
20241209,141800,1247858260,18730,18680,18730,18680,7
20241209,141700,1247727400,18680,18690,18690,18680,265
20241209,141600,1242776540,18690,18690,18690,18690,10
20241209,141500,1242589640,18680,18660,18690,18660,263
20241209,141400,1237680680,18670,18670,18670,18670,116
20241209,141300,1235514960,18670,18670,18670,18670,113
20241209,141200,1233405250,18670,18700,18700,18670,778
20241209,141100,1218870870,18690,18690,18690,18690,0
20241209,141000,1218870870,18690,18700,18700,18690,50
20241209,140900,1217936350,18690,18720,18720,18690,567
20241209,140800,1207335010,18770,18770,18770,18770,0
20241209,140700,1207335010,18770,18770,18770,18770,1
20241209,140600,1207316240,18730,18730,18730,18730,5
20241209,140500,1207222590,18730,18730,18730,18730,8
20241209,140400,1207072750,18720,18730,18730,18720,201
20241209,140300,1203309020,18730,18720,18730,18720,11
20241209,140200,1203103090,18710,18710,18710,18710,0
20241209,140100,1203103090,18710,18710,18710,18710,134
20241209,140000,1200595950,18710,18710,18710,18710,0
20241209,135900,1200595950,18710,18720,18720,18710,99
20241209,135800,1198743620,18710,18730,18770,18710,370
20241209,135700,1191809000,18730,18770,18770,18730,11
20241209,135600,1191602870,18740,18780,18780,18740,70
20241209,135500,1190290640,18770,18770,18770,18770,2
20241209,135400,1190253100,18780,18770,18780,18770,10
20241209,135300,1190065370,18770,18760,18770,18760,135
20241209,135200,1187532700,18700,18700,18700,18700,0
20241209,135100,1187532700,18700,18710,18710,18700,30
20241209,135000,1186971600,18700,18770,18770,18700,274
20241209,134900,1181846450,18780,18780,18780,18780,50
20241209,134800,1180907450,18780,18790,18790,18780,64
20241209,134700,1179704900,18790,18770,18790,18700,205
20241209,134600,1175867510,18730,18790,18790,18730,384
20241209,134500,1168670550,18770,18780,18790,18770,26
20241209,134400,1168182080,18790,18790,18790,18790,1
20241209,134300,1168163290,18790,18790,18790,18790,2
20241209,134200,1168125710,18790,18790,18790,18790,0
20241209,134100,1168125710,18790,18790,18790,18790,1
20241209,134000,1168106920,18790,18790,18790,18790,1
20241209,133900,1168088130,18800,18800,18800,18800,0
20241209,133800,1168088130,18800,18800,18800,18800,0
20241209,133700,1168088130,18800,18760,18800,18760,13
20241209,133600,1167843810,18760,18760,18760,18760,0
20241209,133500,1167843810,18760,18760,18760,18760,13
20241209,133400,1167599930,18730,18740,18760,18730,37
20241209,133300,1166906520,18760,18750,18760,18750,159
20241209,133200,1163923790,18760,18760,18760,18760,30
20241209,133100,1163360990,18760,18790,18790,18760,236
20241209,133000,1158933480,18820,18830,18830,18820,119
20241209,132900,1156693890,18830,18830,18830,18830,0
20241209,132800,1156693890,18830,18800,18830,18730,106
20241209,132700,1154701550,18820,18740,18820,18740,595
20241209,132600,1143525640,18750,18740,18750,18740,866
20241209,132500,1127292820,18710,18740,18740,18710,51
20241209,132400,1126338540,18700,18700,18700,18700,0
20241209,132300,1126338540,18700,18740,18740,18700,41
20241209,132200,1125571340,18720,18720,18720,18720,39
20241209,132100,1124841260,18720,18740,18740,18720,304
20241209,132000,1119146520,18740,18730,18740,18720,881
20241209,131900,1102637160,18730,18740,18740,18730,4
20241209,131800,1102562220,18740,18740,18740,18740,6
20241209,131700,1102449780,18740,18730,18740,18710,337
20241209,131600,1096139780,18740,18730,18740,18710,81
20241209,131500,1094623200,18740,18720,18740,18720,132
20241209,131400,1092152090,18720,18720,18720,18720,7
20241209,131300,1092021050,18720,18720,18720,18720,1
20241209,131200,1092002330,18710,18700,18710,18680,230
20241209,131100,1087700560,18700,18700,18700,18700,1
20241209,131000,1087681860,18680,18680,18680,18680,46
20241209,130900,1086822580,18680,18680,18700,18680,60
20241209,130800,1085701300,18680,18700,18700,18680,75
20241209,130700,1084300260,18680,18680,18680,18680,0
20241209,130600,1084300260,18680,18690,18690,18680,27
20241209,130500,1083795820,18690,18700,18700,18690,556
20241209,130400,1073399470,18710,18720,18720,18710,190
20241209,130300,1069844550,18720,18720,18720,18710,230
20241209,130200,1065539590,18720,18720,18720,18720,77
20241209,130100,1064098150,18720,18730,18740,18720,177
20241209,130000,1060783040,18730,18730,18740,18730,72
20241209,125900,1059434450,18730,18730,18730,18730,36
20241209,125800,1058760170,18730,18730,18730,18730,235
20241209,125700,1054358620,18730,18730,18730,18730,1
20241209,125600,1054339890,18740,18730,18740,18730,30
20241209,125500,1053777790,18730,18730,18740,18730,201
20241209,125400,1050013050,18730,18730,18730,18730,61
20241209,125300,1048870520,18740,18740,18740,18740,58
20241209,125200,1047783600,18740,18730,18740,18730,6
20241209,125100,1047671210,18740,18730,18740,18730,52
20241209,125000,1046697230,18740,18740,18740,18740,24
20241209,124900,1046247470,18740,18720,18740,18720,97
20241209,124800,1044431450,18740,18720,18740,18710,146
20241209,124700,1041698520,18730,18740,18740,18720,138
20241209,124600,1039114050,18740,18750,18750,18740,41
20241209,124500,1038345580,18770,18770,18770,18770,3
20241209,124400,1038289270,18770,18760,18770,18720,585
20241209,124300,1027321640,18770,18780,18780,18770,4
20241209,124200,1027246550,18780,18780,18780,18760,162
20241209,124100,1024205790,18780,18780,18800,18780,64
20241209,124000,1023003740,18780,18780,18800,18780,9
20241209,123900,1022834640,18770,18790,18810,18770,81
20241209,123800,1021313990,18810,18810,18810,18810,2
20241209,123700,1021276370,18770,18780,18800,18760,143
20241209,123600,1018592830,18770,18820,18820,18770,44
20241209,123500,1017765590,18760,18770,18770,18760,252
20241209,123400,1013037890,18770,18810,18810,18770,4136
20241209,123300,935326540,18820,18810,18820,18810,16
20241209,123200,935025540,18820,18820,18820,18820,107
20241209,123100,933011800,18820,18820,18820,18820,33
20241209,123000,932390740,18820,18830,18830,18820,350
20241209,122900,925803690,18830,18870,18870,18830,18
20241209,122800,925464610,18870,18870,18870,18870,0
20241209,122700,925464610,18870,18870,18870,18870,0
20241209,122600,925464610,18870,18870,18870,18870,0
20241209,122500,925464610,18870,18870,18870,18870,10
20241209,122400,925275910,18870,18870,18870,18870,2
20241209,122300,925238170,18820,18840,18840,18820,475
20241209,122200,916295430,18840,18870,18870,18840,51
20241209,122100,915334560,18870,18850,18870,18850,27
20241209,122000,914825590,18870,18860,18870,18860,28
20241209,121900,914297490,18870,18880,18880,18870,35
20241209,121800,913636820,18880,18880,18880,18880,2
20241209,121700,913599060,18880,18900,18900,18880,104
20241209,121600,911634260,18910,18910,18940,18900,22
20241209,121500,911218360,18910,18940,18940,18910,17
20241209,121400,910896850,18940,18940,18940,18940,0
20241209,121300,910896850,18940,18940,18940,18940,1
20241209,121200,910877910,18900,18890,18900,18890,324
20241209,121100,904757040,18890,18890,18890,18890,26
20241209,121000,904265900,18890,18890,18890,18880,33
20241209,120900,903642730,18890,18890,18890,18890,3
20241209,120800,903586060,18890,18880,18890,18830,579
20241209,120700,892655870,18880,18880,18880,18880,1
20241209,120600,892636990,18880,18880,18880,18880,20
20241209,120500,892259390,18880,18880,18880,18880,2
20241209,120400,892221630,18830,18870,18880,18830,240
20241209,120300,887696490,18880,18870,18880,18840,113
20241209,120200,885566920,18880,18880,18880,18880,0
20241209,120100,885566920,18880,18840,18880,18840,23
20241209,120000,885133560,18840,18840,18840,18840,0
20241209,115900,885133560,18840,18880,18880,18840,1518
20241209,115800,856518660,18890,18890,18890,18890,4
20241209,115700,856443100,18890,18890,18890,18880,37
20241209,115600,855744510,18940,18940,18940,18940,30
20241209,115500,855176310,18940,18890,18940,18890,2
20241209,115400,855138480,18860,18860,18860,18860,0
20241209,115300,855138480,18860,18860,18860,18860,0
20241209,115200,855138480,18860,18860,18860,18860,79
20241209,115100,853648540,18870,18900,18900,18870,1107
20241209,115000,832741320,18910,18930,18930,18910,1662
20241209,114900,801307300,18940,18940,18940,18940,1
20241209,114800,801288360,18930,18950,18950,18930,76
20241209,114700,799849050,18950,18950,18950,18950,0
20241209,114600,799849050,18950,18950,18950,18950,26
20241209,114500,799356350,18950,18950,18950,18930,20
20241209,114400,798977590,18930,18940,18940,18930,29
20241209,114300,798428600,18940,18940,18940,18940,10
20241209,114200,798239200,18940,18940,18940,18940,0
20241209,114100,798239200,18940,18940,18940,18940,0
20241209,114000,798239200,18940,18940,18940,18940,1
20241209,113900,798220260,18930,18960,18960,18930,258
20241209,113800,793332610,18990,18970,18990,18970,57
20241209,113700,792251300,18990,18970,18990,18970,10
20241209,113600,792061580,18970,18970,18970,18970,31
20241209,113500,791473510,18970,18990,18990,18970,32
20241209,113400,790865870,18990,18990,18990,18990,50
20241209,113300,789916370,18990,18990,18990,18990,1
20241209,113200,789897380,18950,18950,18950,18950,0
20241209,113100,789897380,18950,18940,18950,18930,118
20241209,113000,787662160,18950,18940,18950,18940,2
20241209,112900,787624270,18950,18950,18950,18950,1
20241209,112800,787605320,18940,18940,18940,18940,91
20241209,112700,785881780,18920,18930,18930,18920,42
20241209,112600,785087130,18940,18940,18940,18940,73
20241209,112500,783704510,18940,18910,18940,18910,35
20241209,112400,783041760,18910,18940,18940,18910,51
20241209,112300,782076840,18930,18930,18930,18930,22
20241209,112200,781660380,18940,18940,18940,18940,99
20241209,112100,779785320,18950,18950,18950,18950,2
20241209,112000,779747420,18950,18950,18950,18950,107
20241209,111900,777719770,18940,18930,18940,18930,44
20241209,111800,776886440,18930,19000,19000,18930,540
20241209,111700,766651360,19000,19030,19030,19000,6
20241209,111600,766537320,19010,19030,19030,18990,14
20241209,111500,766271230,19030,19030,19030,19030,10
20241209,111400,766080930,19030,19030,19030,19030,5
20241209,111300,765985780,19030,19030,19030,19030,10
20241209,111200,765795480,18980,19030,19050,18980,2372
20241209,111100,720710070,19050,19050,19050,19050,51
20241209,111000,719738520,19040,19040,19040,19040,6
20241209,110900,719624280,19050,19050,19050,19050,0
20241209,110800,719624280,19050,19040,19050,19040,5
20241209,110700,719529070,19040,19050,19050,19040,16
20241209,110600,719224420,19030,19030,19030,19030,29
20241209,110500,718672550,19050,19050,19050,19050,0
20241209,110400,718672550,19050,19030,19050,19030,101
20241209,110300,716750500,19030,19040,19040,19030,160
20241209,110200,713704260,19050,19050,19050,19050,24
20241209,110100,713247060,19050,19050,19050,19050,4
20241209,110000,713170860,19040,19040,19040,19040,35
20241209,105900,712504460,19050,19050,19050,19050,1
20241209,105800,712485410,19050,19050,19050,19050,20
20241209,105700,712104410,19050,19060,19060,19050,224
20241209,105600,707836210,19060,19060,19060,19060,1
20241209,105500,707817150,19060,19060,19060,19060,1
20241209,105400,707798090,19050,19050,19050,19050,0
20241209,105300,707798090,19050,19050,19050,19050,0
20241209,105200,707798090,19050,19090,19090,19050,7
20241209,105100,707664530,19060,19090,19090,19060,27
20241209,105000,707149740,19090,19090,19090,19090,0
20241209,104900,707149740,19090,19050,19090,19050,2775
20241209,104800,654284830,19060,19060,19060,19060,256
20241209,104700,649405470,19070,19080,19090,19070,167
20241209,104600,646219060,19090,19090,19090,19080,79
20241209,104500,644710960,19100,19100,19100,19100,99
20241209,104400,642820060,19110,19110,19110,19110,25
20241209,104300,642342310,19110,19110,19110,19110,30
20241209,104200,641769010,19110,19120,19120,19100,464
20241209,104100,632902590,19130,19140,19140,19130,419
20241209,104000,624886960,19140,19140,19140,19140,26
20241209,103900,624389320,19150,19150,19150,19150,699
20241209,103800,611003470,19150,19160,19160,19150,63
20241209,103700,609796720,19160,19160,19160,19160,40
20241209,103600,609030320,19160,19160,19160,19160,10
20241209,103500,608838720,19160,19160,19160,19150,291
20241209,103400,603265430,19160,19170,19170,19160,13
20241209,103300,603016250,19170,19170,19170,19160,83
20241209,103200,601425690,19170,19170,19170,19150,632
20241209,103100,589310740,19160,19190,19190,19160,106
20241209,103000,587279000,19170,19170,19170,19170,0
20241209,102900,587279000,19170,19170,19170,19170,0
20241209,102800,587279000,19170,19180,19180,19170,54
20241209,102700,586243350,19180,19260,19260,19180,50
20241209,102600,585283380,19260,19260,19260,19260,5
20241209,102500,585187080,19260,19260,19260,19260,3
20241209,102400,585129300,19270,19270,19270,19270,0
20241209,102300,585129300,19270,19220,19270,19220,263
20241209,102200,580061510,19220,19220,19220,19220,1
20241209,102100,580042290,19200,19200,19200,19200,2
20241209,102000,580003890,19200,19190,19200,19170,792
20241209,101900,564814070,19180,19180,19180,19180,0
20241209,101800,564814070,19180,19200,19200,19180,109
20241209,101700,562723280,19200,19210,19210,19200,2
20241209,101600,562684870,19190,19200,19200,19190,15
20241209,101500,562397010,19190,19190,19190,19190,1
20241209,101400,562377820,19190,19200,19200,19190,17
20241209,101300,562051570,19190,19210,19210,19190,668
20241209,101200,549232620,19190,19270,19270,19190,301
20241209,101100,543448520,19270,19270,19270,19270,7
20241209,101000,543313630,19270,19260,19270,19260,11
20241209,100900,543101760,19260,19280,19280,19260,56
20241209,100800,542023050,19280,19280,19280,19280,3
20241209,100700,541965210,19280,19270,19280,19270,29
20241209,100600,541406300,19270,19200,19280,19200,142
20241209,100500,538672200,19250,19250,19260,19200,261
20241209,100400,533656390,19260,19270,19270,19260,103
20241209,100300,531672600,19260,19260,19260,19260,1
20241209,100200,531653340,19200,19270,19270,19200,103
20241209,100100,529670570,19270,19270,19270,19270,200
20241209,100000,525816570,19270,19250,19270,19250,25
20241209,095900,525334960,19200,19180,19200,19180,140
20241209,095800,522647350,19190,19190,19190,19190,1
20241209,095700,522628160,19140,19190,19190,19140,46
20241209,095600,521746720,19130,19120,19130,19120,303
20241209,095500,515950410,19110,19100,19110,19100,34
20241209,095400,515300860,19100,19080,19100,19080,358
20241209,095300,508463560,19090,19090,19090,19070,615
20241209,095200,496728240,19090,19100,19100,19090,43
20241209,095100,495906970,19100,19080,19100,19070,279
20241209,095000,490582410,19090,19070,19090,19070,29
20241209,094900,490029180,19060,19050,19060,19050,190
20241209,094800,486408470,19030,19030,19030,19030,100
20241209,094700,484505470,19030,19030,19030,19030,14
20241209,094600,484239050,19030,18980,19030,18980,860
20241209,094500,467898180,18980,18980,18980,18980,80
20241209,094400,466379780,18980,18970,18980,18970,133
20241209,094300,463855740,18970,18930,18970,18920,281
20241209,094200,458534520,18910,18940,18940,18910,147
20241209,094100,455753150,18920,18920,18920,18920,0
20241209,094000,455753150,18920,18920,18920,18920,64
20241209,093900,454542270,18910,18900,18920,18890,166
20241209,093800,451406190,18890,18890,18890,18890,0
20241209,093700,451406190,18890,18900,18900,18890,206
20241209,093600,447514830,18890,18910,18910,18890,123
20241209,093500,445190440,18910,18920,18920,18910,22
20241209,093400,444774400,18980,18990,18990,18980,59
20241209,093300,443654020,19000,18910,19000,18900,127
20241209,093200,441252920,18890,18880,18910,18880,179
20241209,093100,437868830,18880,18830,18880,18820,506
20241209,093000,428319720,18880,18820,18880,18810,130
20241209,092900,425867820,18810,18810,18820,18800,103
20241209,092800,423930270,18800,18800,18860,18800,232
20241209,092700,419556560,18790,18810,18810,18790,72
20241209,092600,418203600,18790,18880,18880,18790,1535
20241209,092500,389327760,18890,18890,18890,18890,28
20241209,092400,388798840,18890,18980,18980,18890,955
20241209,092300,370720170,18990,19010,19010,18980,72
20241209,092200,369352580,19000,19040,19040,19000,2317
20241209,092100,325314460,19040,19020,19040,19010,276
20241209,092000,320066640,19010,19010,19020,19010,1394
20241209,091900,293566580,19010,19060,19070,19010,993
20241209,091800,274671410,19050,19100,19100,19050,1978
20241209,091700,236926370,19090,19100,19100,19090,115
20241209,091600,234730620,19100,19130,19130,19090,875
20241209,091500,218016670,19130,19130,19150,19130,248
20241209,091400,213270550,19130,19140,19140,19130,428
20241209,091300,205082710,19130,19130,19130,19130,42
20241209,091200,204279250,19110,19110,19110,19110,0
20241209,091100,204279250,19110,19120,19120,19110,137
20241209,091000,201661070,19100,19180,19300,19100,365
20241209,090900,194655120,19170,19060,19170,19060,181
20241209,090800,191193460,19050,19050,19090,19040,523
20241209,090700,181229830,19120,19020,19120,19010,507
20241209,090600,171556960,19020,19120,19120,19000,2275
20241209,090500,128142020,19120,19200,19210,19120,1695
20241209,090400,95641190,19140,19120,19140,19120,573
20241209,090300,84685070,19110,19230,19230,19100,1629
20241209,090200,53469790,19230,19380,19380,19230,831
20241209,090100,37422070,19380,19440,19440,19380,1065
20241209,090000,16749060,19450,19400,19780,19400,861
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200400 1639269190 18010 18010 18010 18010 6346
3 20241209 200300 1639269190 18010 18010 18010 18010 0
4 20241209 200200 1639269190 18010 18010 18010 18010 0
5 20241209 200100 1639269190 18010 18010 18010 18010 0
6 20241209 200000 1639269190 18010 18010 18010 18010 0
7 20241209 195900 1639269190 18010 18010 18010 18010 0
8 20241209 195800 1639269190 18010 18010 18010 18010 0
9 20241209 195700 1639269190 18010 18010 18010 18010 0
10 20241209 195600 1639269190 18010 18010 18010 18010 0
11 20241209 195500 1639269190 18010 18010 18010 18010 0
12 20241209 195400 1639269190 18010 18010 18010 18010 0
13 20241209 195300 1639269190 18010 18010 18010 18010 0
14 20241209 195200 1639269190 18010 18010 18010 18010 0
15 20241209 195100 1639269190 18010 18010 18010 18010 0
16 20241209 195000 1639269190 18010 18010 18010 18010 0
17 20241209 194900 1639269190 18010 18010 18010 18010 0
18 20241209 194800 1639269190 18010 18010 18010 18010 0
19 20241209 194700 1639269190 18010 18010 18010 18010 0
20 20241209 194600 1639269190 18010 18010 18010 18010 0
21 20241209 194500 1639269190 18010 18010 18010 18010 0
22 20241209 194400 1639269190 18010 18010 18010 18010 0
23 20241209 194300 1639269190 18010 18010 18010 18010 0
24 20241209 194200 1639269190 18010 18010 18010 18010 0
25 20241209 194100 1639269190 18010 18010 18010 18010 0
26 20241209 194000 1639269190 18010 18010 18010 18010 0
27 20241209 193900 1639269190 18010 18010 18010 18010 0
28 20241209 193800 1639269190 18010 18010 18010 18010 0
29 20241209 193700 1639269190 18010 18010 18010 18010 0
30 20241209 193600 1639269190 18010 18010 18010 18010 0
31 20241209 193500 1639269190 18010 18010 18010 18010 0
32 20241209 193400 1639269190 18010 18010 18010 18010 6346
33 20241209 193300 1639269190 18010 18010 18010 18010 0
34 20241209 193200 1639269190 18010 18010 18010 18010 0
35 20241209 193100 1639269190 18010 18010 18010 18010 0
36 20241209 193000 1639269190 18010 18010 18010 18010 0
37 20241209 192900 1639269190 18010 18010 18010 18010 0
38 20241209 192800 1639269190 18010 18010 18010 18010 0
39 20241209 192700 1639269190 18010 18010 18010 18010 0
40 20241209 192600 1639269190 18010 18010 18010 18010 0
41 20241209 192500 1639269190 18010 18010 18010 18010 0
42 20241209 192400 1639269190 18010 18010 18010 18010 0
43 20241209 192300 1639269190 18010 18010 18010 18010 0
44 20241209 192200 1639269190 18010 18010 18010 18010 0
45 20241209 192100 1639269190 18010 18010 18010 18010 0
46 20241209 192000 1639269190 18010 18010 18010 18010 0
47 20241209 191900 1639269190 18010 18010 18010 18010 0
48 20241209 191800 1639269190 18010 18010 18010 18010 0
49 20241209 191700 1639269190 18010 18010 18010 18010 0
50 20241209 191600 1639269190 18010 18010 18010 18010 0
51 20241209 191500 1639269190 18010 18010 18010 18010 0
52 20241209 191400 1639269190 18010 18010 18010 18010 0
53 20241209 191300 1639269190 18010 18010 18010 18010 0
54 20241209 191200 1639269190 18010 18010 18010 18010 0
55 20241209 191100 1639269190 18010 18010 18010 18010 0
56 20241209 191000 1639269190 18010 18010 18010 18010 0
57 20241209 190900 1639269190 18010 18010 18010 18010 0
58 20241209 190800 1639269190 18010 18010 18010 18010 0
59 20241209 190700 1639269190 18010 18010 18010 18010 0
60 20241209 190600 1639269190 18010 18010 18010 18010 0
61 20241209 190500 1639269190 18010 18010 18010 18010 0
62 20241209 190400 1639269190 18010 18010 18010 18010 6346
63 20241209 190300 1639269190 18010 18010 18010 18010 0
64 20241209 190200 1639269190 18010 18010 18010 18010 0
65 20241209 190100 1639269190 18010 18010 18010 18010 0
66 20241209 190000 1639269190 18010 18010 18010 18010 0
67 20241209 185900 1639269190 18010 18010 18010 18010 0
68 20241209 185800 1639269190 18010 18010 18010 18010 0
69 20241209 185700 1639269190 18010 18010 18010 18010 0
70 20241209 185600 1639269190 18010 18010 18010 18010 0
71 20241209 185500 1639269190 18010 18010 18010 18010 0
72 20241209 185400 1639269190 18010 18010 18010 18010 0
73 20241209 185300 1639269190 18010 18010 18010 18010 0
74 20241209 185200 1639269190 18010 18010 18010 18010 0
75 20241209 185100 1639269190 18010 18010 18010 18010 0
76 20241209 185000 1639269190 18010 18010 18010 18010 0
77 20241209 184900 1639269190 18010 18010 18010 18010 0
78 20241209 184800 1639269190 18010 18010 18010 18010 0
79 20241209 184700 1639269190 18010 18010 18010 18010 0
80 20241209 184600 1639269190 18010 18010 18010 18010 0
81 20241209 184500 1639269190 18010 18010 18010 18010 0
82 20241209 184400 1639269190 18010 18010 18010 18010 0
83 20241209 184300 1639269190 18010 18010 18010 18010 0
84 20241209 184200 1639269190 18010 18010 18010 18010 0
85 20241209 184100 1639269190 18010 18010 18010 18010 0
86 20241209 184000 1639269190 18010 18010 18010 18010 0
87 20241209 183900 1639269190 18010 18010 18010 18010 0
88 20241209 183800 1639269190 18010 18010 18010 18010 0
89 20241209 183700 1639269190 18010 18010 18010 18010 0
90 20241209 183600 1639269190 18010 18010 18010 18010 0
91 20241209 183500 1639269190 18010 18010 18010 18010 0
92 20241209 183400 1639269190 18010 18010 18010 18010 6346
93 20241209 183300 1639269190 18010 18010 18010 18010 0
94 20241209 183200 1639269190 18010 18010 18010 18010 0
95 20241209 183100 1639269190 18010 18010 18010 18010 0
96 20241209 183000 1639269190 18010 18010 18010 18010 0
97 20241209 182900 1639269190 18010 18010 18010 18010 0
98 20241209 182800 1639269190 18010 18010 18010 18010 0
99 20241209 182700 1639269190 18010 18010 18010 18010 0
100 20241209 182600 1639269190 18010 18010 18010 18010 0
101 20241209 182500 1639269190 18010 18010 18010 18010 0
102 20241209 182400 1639269190 18010 18010 18010 18010 0
103 20241209 182300 1639269190 18010 18010 18010 18010 0
104 20241209 182200 1639269190 18010 18010 18010 18010 0
105 20241209 182100 1639269190 18010 18010 18010 18010 0
106 20241209 182000 1639269190 18010 18010 18010 18010 0
107 20241209 181900 1639269190 18010 18010 18010 18010 0
108 20241209 181800 1639269190 18010 18010 18010 18010 0
109 20241209 181700 1639269190 18010 18010 18010 18010 0
110 20241209 181600 1639269190 18010 18010 18010 18010 0
111 20241209 181500 1639269190 18010 18010 18010 18010 0
112 20241209 181400 1639269190 18010 18010 18010 18010 0
113 20241209 181300 1639269190 18010 18010 18010 18010 0
114 20241209 181200 1639269190 18010 18010 18010 18010 0
115 20241209 181100 1639269190 18010 18010 18010 18010 0
116 20241209 181000 1639269190 18010 18010 18010 18010 0
117 20241209 180900 1639269190 18010 18010 18010 18010 0
118 20241209 180800 1639269190 18010 18010 18010 18010 0
119 20241209 180700 1639269190 18010 18010 18010 18010 0
120 20241209 180600 1639269190 18010 18010 18010 18010 0
121 20241209 180500 1639269190 18010 18010 18010 18010 0
122 20241209 180400 1639269190 18010 18010 18010 18010 6346
123 20241209 180300 1639269190 18010 18010 18010 18010 0
124 20241209 180200 1639269190 18010 18010 18010 18010 0
125 20241209 180100 1639269190 18010 18010 18010 18010 0
126 20241209 180000 1639269190 18010 18010 18010 18010 0
127 20241209 175900 1639269190 18010 18010 18010 18010 0
128 20241209 175800 1639269190 18010 18010 18010 18010 0
129 20241209 175700 1639269190 18010 18010 18010 18010 0
130 20241209 175600 1639269190 18010 18010 18010 18010 0
131 20241209 175500 1639269190 18010 18010 18010 18010 0
132 20241209 175400 1639269190 18010 18010 18010 18010 0
133 20241209 175300 1639269190 18010 18010 18010 18010 0
134 20241209 175200 1639269190 18010 18010 18010 18010 0
135 20241209 175100 1639269190 18010 18010 18010 18010 0
136 20241209 175000 1639269190 18010 18010 18010 18010 0
137 20241209 174900 1639269190 18010 18010 18010 18010 0
138 20241209 174800 1639269190 18010 18010 18010 18010 0
139 20241209 174700 1639269190 18010 18010 18010 18010 0
140 20241209 174600 1639269190 18010 18010 18010 18010 0
141 20241209 174500 1639269190 18010 18010 18010 18010 0
142 20241209 174400 1639269190 18010 18010 18010 18010 0
143 20241209 174300 1639269190 18010 18010 18010 18010 0
144 20241209 174200 1639269190 18010 18010 18010 18010 0
145 20241209 174100 1639269190 18010 18010 18010 18010 0
146 20241209 174000 1639269190 18010 18010 18010 18010 0
147 20241209 173900 1639269190 18010 18010 18010 18010 0
148 20241209 173800 1639269190 18010 18010 18010 18010 0
149 20241209 173700 1639269190 18010 18010 18010 18010 0
150 20241209 173600 1639269190 18010 18010 18010 18010 0
151 20241209 173500 1639269190 18010 18010 18010 18010 0
152 20241209 173400 1639269190 18010 18010 18010 18010 6346
153 20241209 173300 1639269190 18010 18010 18010 18010 0
154 20241209 173200 1639269190 18010 18010 18010 18010 0
155 20241209 173100 1639269190 18010 18010 18010 18010 0
156 20241209 173000 1639269190 18010 18010 18010 18010 0
157 20241209 172900 1639269190 18010 18010 18010 18010 0
158 20241209 172800 1639269190 18010 18010 18010 18010 0
159 20241209 172700 1639269190 18010 18010 18010 18010 0
160 20241209 172600 1639269190 18010 18010 18010 18010 0
161 20241209 172500 1639269190 18010 18010 18010 18010 0
162 20241209 172400 1639269190 18010 18010 18010 18010 0
163 20241209 172300 1639269190 18010 18010 18010 18010 0
164 20241209 172200 1639269190 18010 18010 18010 18010 0
165 20241209 172100 1639269190 18010 18010 18010 18010 0
166 20241209 172000 1639269190 18010 18010 18010 18010 0
167 20241209 171900 1639269190 18010 18010 18010 18010 0
168 20241209 171800 1639269190 18010 18010 18010 18010 0
169 20241209 171700 1639269190 18010 18010 18010 18010 0
170 20241209 171600 1639269190 18010 18010 18010 18010 0
171 20241209 171500 1639269190 18010 18010 18010 18010 0
172 20241209 171400 1639269190 18010 18010 18010 18010 0
173 20241209 171300 1639269190 18010 18010 18010 18010 0
174 20241209 171200 1639269190 18010 18010 18010 18010 0
175 20241209 171100 1639269190 18010 18010 18010 18010 0
176 20241209 171000 1639269190 18010 18010 18010 18010 0
177 20241209 170900 1639269190 18010 18010 18010 18010 0
178 20241209 170800 1639269190 18010 18010 18010 18010 0
179 20241209 170700 1639269190 18010 18010 18010 18010 0
180 20241209 170600 1639269190 18010 18010 18010 18010 0
181 20241209 170500 1639269190 18010 18010 18010 18010 0
182 20241209 170400 1639269190 18010 18010 18010 18010 6346
183 20241209 170300 1639269190 18010 18010 18010 18010 0
184 20241209 170200 1639269190 18010 18010 18010 18010 0
185 20241209 170100 1639269190 18010 18010 18010 18010 0
186 20241209 170000 1639269190 18010 18010 18010 18010 0
187 20241209 165900 1639269190 18010 18010 18010 18010 0
188 20241209 165800 1639269190 18010 18010 18010 18010 0
189 20241209 165700 1639269190 18010 18010 18010 18010 0
190 20241209 165600 1639269190 18010 18010 18010 18010 0
191 20241209 165500 1639269190 18010 18010 18010 18010 0
192 20241209 165400 1639269190 18010 18010 18010 18010 0
193 20241209 165300 1639269190 18010 18010 18010 18010 0
194 20241209 165200 1639269190 18010 18010 18010 18010 0
195 20241209 165100 1639269190 18010 18010 18010 18010 0
196 20241209 165000 1639269190 18010 18010 18010 18010 0
197 20241209 164900 1639269190 18010 18010 18010 18010 0
198 20241209 164800 1639269190 18010 18010 18010 18010 0
199 20241209 164700 1639269190 18010 18010 18010 18010 0
200 20241209 164600 1639269190 18010 18010 18010 18010 0
201 20241209 164500 1639269190 18010 18010 18010 18010 0
202 20241209 164400 1639269190 18010 18010 18010 18010 0
203 20241209 164300 1639269190 18010 18010 18010 18010 0
204 20241209 164200 1639269190 18010 18010 18010 18010 0
205 20241209 164100 1639269190 18010 18010 18010 18010 0
206 20241209 164000 1639269190 18010 18010 18010 18010 0
207 20241209 163900 1639269190 18010 18010 18010 18010 0
208 20241209 163800 1639269190 18010 18010 18010 18010 0
209 20241209 163700 1639269190 18010 18010 18010 18010 0
210 20241209 163600 1639269190 18010 18010 18010 18010 0
211 20241209 163500 1639269190 18010 18010 18010 18010 0
212 20241209 163400 1639269190 18010 18010 18010 18010 6346
213 20241209 163300 1639269190 18010 18010 18010 18010 0
214 20241209 163200 1639269190 18010 18010 18010 18010 0
215 20241209 163100 1639269190 18010 18010 18010 18010 0
216 20241209 163000 1639269190 18010 18010 18010 18010 0
217 20241209 162900 1639269190 18010 18010 18010 18010 0
218 20241209 162800 1639269190 18010 18010 18010 18010 0
219 20241209 162700 1639269190 18010 18010 18010 18010 0
220 20241209 162600 1639269190 18010 18010 18010 18010 0
221 20241209 162500 1639269190 18010 18010 18010 18010 0
222 20241209 162400 1639269190 18010 18010 18010 18010 0
223 20241209 162300 1639269190 18010 18010 18010 18010 0
224 20241209 162200 1639269190 18010 18010 18010 18010 0
225 20241209 162100 1639269190 18010 18010 18010 18010 0
226 20241209 162000 1639269190 18010 18010 18010 18010 0
227 20241209 161900 1639269190 18010 18010 18010 18010 0
228 20241209 161800 1639269190 18010 18010 18010 18010 0
229 20241209 161700 1639269190 18010 18010 18010 18010 0
230 20241209 161600 1639269190 18010 18010 18010 18010 0
231 20241209 161500 1639269190 18010 18010 18010 18010 0
232 20241209 161400 1639269190 18010 18010 18010 18010 0
233 20241209 161300 1639269190 18010 18010 18010 18010 0
234 20241209 161200 1639269190 18010 18010 18010 18010 0
235 20241209 161100 1639269190 18010 18010 18010 18010 0
236 20241209 161000 1639269190 18010 18010 18010 18010 0
237 20241209 160900 1639269190 18010 18010 18010 18010 0
238 20241209 160800 1639269190 18010 18010 18010 18010 0
239 20241209 160700 1639269190 18010 18010 18010 18010 0
240 20241209 160600 1639269190 18010 18010 18010 18010 0
241 20241209 160500 1639269190 18010 18010 18010 18010 0
242 20241209 160400 1639269190 18010 18010 18010 18010 6346
243 20241209 160300 1639269190 18010 18010 18010 18010 0
244 20241209 160200 1639269190 18010 18010 18010 18010 0
245 20241209 160100 1639269190 18010 18010 18010 18010 0
246 20241209 160000 1639269190 18010 18010 18010 18010 0
247 20241209 155900 1639269190 18010 18010 18010 18010 0
248 20241209 155800 1639269190 18010 18010 18010 18010 0
249 20241209 155700 1639269190 18010 18010 18010 18010 0
250 20241209 155600 1639269190 18010 18010 18010 18010 0
251 20241209 155500 1639269190 18010 18010 18010 18010 0
252 20241209 155400 1639269190 18010 18010 18010 18010 0
253 20241209 155300 1639269190 18010 18010 18010 18010 0
254 20241209 155200 1639269190 18010 18010 18010 18010 0
255 20241209 155100 1639269190 18010 18010 18010 18010 0
256 20241209 155000 1639269190 18010 18010 18010 18010 0
257 20241209 154900 1639269190 18010 18010 18010 18010 0
258 20241209 154800 1639269190 18010 18010 18010 18010 0
259 20241209 154700 1639269190 18010 18010 18010 18010 0
260 20241209 154600 1639269190 18010 18010 18010 18010 0
261 20241209 154500 1639269190 18010 18010 18010 18010 0
262 20241209 154400 1639269190 18010 18010 18010 18010 0
263 20241209 154300 1639269190 18010 18010 18010 18010 0
264 20241209 154200 1639269190 18010 18010 18010 18010 0
265 20241209 154100 1639269190 18010 18010 18010 18010 0
266 20241209 154000 1639269190 18010 18010 18010 18010 0
267 20241209 153900 1639269190 18010 18010 18010 18010 0
268 20241209 153800 1639269190 18010 18010 18010 18010 0
269 20241209 153700 1639269190 18010 18010 18010 18010 0
270 20241209 153600 1639269190 18010 18010 18010 18010 0
271 20241209 153500 1639269190 18010 18010 18010 18010 0
272 20241209 153400 1639269190 18010 18010 18010 18010 6346
273 20241209 153300 1639269190 18010 18010 18010 18010 0
274 20241209 153200 1639269190 18010 18010 18010 18010 0
275 20241209 153100 1639269190 18010 18010 18010 18010 0
276 20241209 153000 1639269190 18010 18010 18010 18010 6346
277 20241209 152900 1524977730 18200 18200 18200 18200 0
278 20241209 152800 1524977730 18200 18200 18200 18200 0
279 20241209 152700 1524977730 18200 18200 18200 18200 0
280 20241209 152600 1524977730 18200 18200 18200 18200 0
281 20241209 152500 1524977730 18200 18200 18200 18200 0
282 20241209 152400 1524977730 18200 18200 18200 18200 0
283 20241209 152300 1524977730 18200 18200 18200 18200 0
284 20241209 152200 1524977730 18200 18200 18200 18200 0
285 20241209 152100 1524977730 18200 18200 18200 18200 0
286 20241209 152000 1524977730 18200 18200 18200 18200 0
287 20241209 151900 1524977730 18200 18290 18290 18200 477
288 20241209 151800 1516273900 18300 18300 18300 18290 112
289 20241209 151700 1514224810 18290 18380 18380 18290 1273
290 20241209 151600 1490911300 18380 18380 18380 18350 435
291 20241209 151500 1482924990 18380 18410 18410 18380 348
292 20241209 151400 1476524080 18390 18400 18410 18390 244
293 20241209 151300 1472034810 18400 18400 18410 18400 466
294 20241209 151200 1463458620 18410 18400 18410 18390 218
295 20241209 151100 1459447800 18410 18440 18440 18410 365
296 20241209 151000 1452727890 18440 18420 18440 18420 90
297 20241209 150900 1451069850 18420 18420 18420 18410 628
298 20241209 150800 1439506610 18430 18440 18440 18430 83
299 20241209 150700 1437976400 18440 18440 18450 18440 312
300 20241209 150600 1432220250 18440 18450 18450 18440 4
301 20241209 150500 1432146460 18450 18450 18450 18430 229
302 20241209 150400 1427922380 18450 18450 18450 18450 71
303 20241209 150300 1426612430 18450 18450 18450 18450 1
304 20241209 150200 1426593980 18450 18460 18460 18430 461
305 20241209 150100 1418092330 18460 18470 18470 18460 40
306 20241209 150000 1417353920 18470 18470 18470 18470 56
307 20241209 145900 1416319600 18460 18470 18470 18460 17
308 20241209 145800 1416005740 18470 18470 18470 18470 75
309 20241209 145700 1414620490 18470 18470 18470 18460 93
310 20241209 145600 1412903180 18470 18470 18470 18460 57
311 20241209 145500 1411850680 18480 18450 18480 18450 24
312 20241209 145400 1411407760 18450 18450 18450 18450 153
313 20241209 145300 1408584910 18450 18480 18480 18410 205
314 20241209 145200 1404802810 18480 18490 18490 18480 394
315 20241209 145100 1397519480 18500 18550 18570 18500 2555
316 20241209 145000 1350234410 18550 18570 18570 18550 579
317 20241209 144900 1339493560 18560 18560 18570 18560 38
318 20241209 144800 1338788240 18560 18560 18570 18560 28
319 20241209 144700 1338268550 18570 18560 18570 18560 164
320 20241209 144600 1335224650 18560 18570 18570 18560 299
321 20241209 144500 1329673780 18570 18570 18570 18570 53
322 20241209 144400 1328689570 18580 18570 18580 18570 4
323 20241209 144300 1328615280 18570 18580 18580 18570 5
324 20241209 144200 1328522410 18580 18580 18580 18580 75
325 20241209 144100 1327128910 18580 18580 18580 18560 81
326 20241209 144000 1325624570 18590 18580 18590 18570 79
327 20241209 143900 1324157160 18580 18590 18590 18580 132
328 20241209 143800 1321704500 18580 18590 18590 18580 24
329 20241209 143700 1321258480 18590 18600 18600 18590 16
330 20241209 143600 1320961010 18600 18590 18600 18590 247
331 20241209 143500 1316369180 18590 18590 18590 18590 100
332 20241209 143400 1314510180 18600 18600 18600 18600 15
333 20241209 143300 1314231180 18600 18590 18600 18590 21
334 20241209 143200 1313840780 18590 18590 18590 18590 20
335 20241209 143100 1313468980 18600 18590 18600 18590 76
336 20241209 143000 1312055940 18600 18600 18610 18600 778
337 20241209 142900 1297583960 18600 18620 18620 18600 28
338 20241209 142800 1297062890 18620 18600 18620 18600 16
339 20241209 142700 1296765170 18600 18620 18630 18600 184
340 20241209 142600 1293341280 18610 18610 18610 18610 0
341 20241209 142500 1293341280 18610 18640 18640 18610 1499
342 20241209 142400 1265415610 18640 18640 18640 18640 0
343 20241209 142300 1265415610 18640 18650 18650 18640 408
344 20241209 142200 1257808720 18650 18680 18680 18650 406
345 20241209 142100 1250232640 18690 18700 18700 18690 6
346 20241209 142000 1250120470 18700 18700 18700 18690 105
347 20241209 141900 1248157950 18730 18740 18740 18730 16
348 20241209 141800 1247858260 18730 18680 18730 18680 7
349 20241209 141700 1247727400 18680 18690 18690 18680 265
350 20241209 141600 1242776540 18690 18690 18690 18690 10
351 20241209 141500 1242589640 18680 18660 18690 18660 263
352 20241209 141400 1237680680 18670 18670 18670 18670 116
353 20241209 141300 1235514960 18670 18670 18670 18670 113
354 20241209 141200 1233405250 18670 18700 18700 18670 778
355 20241209 141100 1218870870 18690 18690 18690 18690 0
356 20241209 141000 1218870870 18690 18700 18700 18690 50
357 20241209 140900 1217936350 18690 18720 18720 18690 567
358 20241209 140800 1207335010 18770 18770 18770 18770 0
359 20241209 140700 1207335010 18770 18770 18770 18770 1
360 20241209 140600 1207316240 18730 18730 18730 18730 5
361 20241209 140500 1207222590 18730 18730 18730 18730 8
362 20241209 140400 1207072750 18720 18730 18730 18720 201
363 20241209 140300 1203309020 18730 18720 18730 18720 11
364 20241209 140200 1203103090 18710 18710 18710 18710 0
365 20241209 140100 1203103090 18710 18710 18710 18710 134
366 20241209 140000 1200595950 18710 18710 18710 18710 0
367 20241209 135900 1200595950 18710 18720 18720 18710 99
368 20241209 135800 1198743620 18710 18730 18770 18710 370
369 20241209 135700 1191809000 18730 18770 18770 18730 11
370 20241209 135600 1191602870 18740 18780 18780 18740 70
371 20241209 135500 1190290640 18770 18770 18770 18770 2
372 20241209 135400 1190253100 18780 18770 18780 18770 10
373 20241209 135300 1190065370 18770 18760 18770 18760 135
374 20241209 135200 1187532700 18700 18700 18700 18700 0
375 20241209 135100 1187532700 18700 18710 18710 18700 30
376 20241209 135000 1186971600 18700 18770 18770 18700 274
377 20241209 134900 1181846450 18780 18780 18780 18780 50
378 20241209 134800 1180907450 18780 18790 18790 18780 64
379 20241209 134700 1179704900 18790 18770 18790 18700 205
380 20241209 134600 1175867510 18730 18790 18790 18730 384
381 20241209 134500 1168670550 18770 18780 18790 18770 26
382 20241209 134400 1168182080 18790 18790 18790 18790 1
383 20241209 134300 1168163290 18790 18790 18790 18790 2
384 20241209 134200 1168125710 18790 18790 18790 18790 0
385 20241209 134100 1168125710 18790 18790 18790 18790 1
386 20241209 134000 1168106920 18790 18790 18790 18790 1
387 20241209 133900 1168088130 18800 18800 18800 18800 0
388 20241209 133800 1168088130 18800 18800 18800 18800 0
389 20241209 133700 1168088130 18800 18760 18800 18760 13
390 20241209 133600 1167843810 18760 18760 18760 18760 0
391 20241209 133500 1167843810 18760 18760 18760 18760 13
392 20241209 133400 1167599930 18730 18740 18760 18730 37
393 20241209 133300 1166906520 18760 18750 18760 18750 159
394 20241209 133200 1163923790 18760 18760 18760 18760 30
395 20241209 133100 1163360990 18760 18790 18790 18760 236
396 20241209 133000 1158933480 18820 18830 18830 18820 119
397 20241209 132900 1156693890 18830 18830 18830 18830 0
398 20241209 132800 1156693890 18830 18800 18830 18730 106
399 20241209 132700 1154701550 18820 18740 18820 18740 595
400 20241209 132600 1143525640 18750 18740 18750 18740 866
401 20241209 132500 1127292820 18710 18740 18740 18710 51
402 20241209 132400 1126338540 18700 18700 18700 18700 0
403 20241209 132300 1126338540 18700 18740 18740 18700 41
404 20241209 132200 1125571340 18720 18720 18720 18720 39
405 20241209 132100 1124841260 18720 18740 18740 18720 304
406 20241209 132000 1119146520 18740 18730 18740 18720 881
407 20241209 131900 1102637160 18730 18740 18740 18730 4
408 20241209 131800 1102562220 18740 18740 18740 18740 6
409 20241209 131700 1102449780 18740 18730 18740 18710 337
410 20241209 131600 1096139780 18740 18730 18740 18710 81
411 20241209 131500 1094623200 18740 18720 18740 18720 132
412 20241209 131400 1092152090 18720 18720 18720 18720 7
413 20241209 131300 1092021050 18720 18720 18720 18720 1
414 20241209 131200 1092002330 18710 18700 18710 18680 230
415 20241209 131100 1087700560 18700 18700 18700 18700 1
416 20241209 131000 1087681860 18680 18680 18680 18680 46
417 20241209 130900 1086822580 18680 18680 18700 18680 60
418 20241209 130800 1085701300 18680 18700 18700 18680 75
419 20241209 130700 1084300260 18680 18680 18680 18680 0
420 20241209 130600 1084300260 18680 18690 18690 18680 27
421 20241209 130500 1083795820 18690 18700 18700 18690 556
422 20241209 130400 1073399470 18710 18720 18720 18710 190
423 20241209 130300 1069844550 18720 18720 18720 18710 230
424 20241209 130200 1065539590 18720 18720 18720 18720 77
425 20241209 130100 1064098150 18720 18730 18740 18720 177
426 20241209 130000 1060783040 18730 18730 18740 18730 72
427 20241209 125900 1059434450 18730 18730 18730 18730 36
428 20241209 125800 1058760170 18730 18730 18730 18730 235
429 20241209 125700 1054358620 18730 18730 18730 18730 1
430 20241209 125600 1054339890 18740 18730 18740 18730 30
431 20241209 125500 1053777790 18730 18730 18740 18730 201
432 20241209 125400 1050013050 18730 18730 18730 18730 61
433 20241209 125300 1048870520 18740 18740 18740 18740 58
434 20241209 125200 1047783600 18740 18730 18740 18730 6
435 20241209 125100 1047671210 18740 18730 18740 18730 52
436 20241209 125000 1046697230 18740 18740 18740 18740 24
437 20241209 124900 1046247470 18740 18720 18740 18720 97
438 20241209 124800 1044431450 18740 18720 18740 18710 146
439 20241209 124700 1041698520 18730 18740 18740 18720 138
440 20241209 124600 1039114050 18740 18750 18750 18740 41
441 20241209 124500 1038345580 18770 18770 18770 18770 3
442 20241209 124400 1038289270 18770 18760 18770 18720 585
443 20241209 124300 1027321640 18770 18780 18780 18770 4
444 20241209 124200 1027246550 18780 18780 18780 18760 162
445 20241209 124100 1024205790 18780 18780 18800 18780 64
446 20241209 124000 1023003740 18780 18780 18800 18780 9
447 20241209 123900 1022834640 18770 18790 18810 18770 81
448 20241209 123800 1021313990 18810 18810 18810 18810 2
449 20241209 123700 1021276370 18770 18780 18800 18760 143
450 20241209 123600 1018592830 18770 18820 18820 18770 44
451 20241209 123500 1017765590 18760 18770 18770 18760 252
452 20241209 123400 1013037890 18770 18810 18810 18770 4136
453 20241209 123300 935326540 18820 18810 18820 18810 16
454 20241209 123200 935025540 18820 18820 18820 18820 107
455 20241209 123100 933011800 18820 18820 18820 18820 33
456 20241209 123000 932390740 18820 18830 18830 18820 350
457 20241209 122900 925803690 18830 18870 18870 18830 18
458 20241209 122800 925464610 18870 18870 18870 18870 0
459 20241209 122700 925464610 18870 18870 18870 18870 0
460 20241209 122600 925464610 18870 18870 18870 18870 0
461 20241209 122500 925464610 18870 18870 18870 18870 10
462 20241209 122400 925275910 18870 18870 18870 18870 2
463 20241209 122300 925238170 18820 18840 18840 18820 475
464 20241209 122200 916295430 18840 18870 18870 18840 51
465 20241209 122100 915334560 18870 18850 18870 18850 27
466 20241209 122000 914825590 18870 18860 18870 18860 28
467 20241209 121900 914297490 18870 18880 18880 18870 35
468 20241209 121800 913636820 18880 18880 18880 18880 2
469 20241209 121700 913599060 18880 18900 18900 18880 104
470 20241209 121600 911634260 18910 18910 18940 18900 22
471 20241209 121500 911218360 18910 18940 18940 18910 17
472 20241209 121400 910896850 18940 18940 18940 18940 0
473 20241209 121300 910896850 18940 18940 18940 18940 1
474 20241209 121200 910877910 18900 18890 18900 18890 324
475 20241209 121100 904757040 18890 18890 18890 18890 26
476 20241209 121000 904265900 18890 18890 18890 18880 33
477 20241209 120900 903642730 18890 18890 18890 18890 3
478 20241209 120800 903586060 18890 18880 18890 18830 579
479 20241209 120700 892655870 18880 18880 18880 18880 1
480 20241209 120600 892636990 18880 18880 18880 18880 20
481 20241209 120500 892259390 18880 18880 18880 18880 2
482 20241209 120400 892221630 18830 18870 18880 18830 240
483 20241209 120300 887696490 18880 18870 18880 18840 113
484 20241209 120200 885566920 18880 18880 18880 18880 0
485 20241209 120100 885566920 18880 18840 18880 18840 23
486 20241209 120000 885133560 18840 18840 18840 18840 0
487 20241209 115900 885133560 18840 18880 18880 18840 1518
488 20241209 115800 856518660 18890 18890 18890 18890 4
489 20241209 115700 856443100 18890 18890 18890 18880 37
490 20241209 115600 855744510 18940 18940 18940 18940 30
491 20241209 115500 855176310 18940 18890 18940 18890 2
492 20241209 115400 855138480 18860 18860 18860 18860 0
493 20241209 115300 855138480 18860 18860 18860 18860 0
494 20241209 115200 855138480 18860 18860 18860 18860 79
495 20241209 115100 853648540 18870 18900 18900 18870 1107
496 20241209 115000 832741320 18910 18930 18930 18910 1662
497 20241209 114900 801307300 18940 18940 18940 18940 1
498 20241209 114800 801288360 18930 18950 18950 18930 76
499 20241209 114700 799849050 18950 18950 18950 18950 0
500 20241209 114600 799849050 18950 18950 18950 18950 26
501 20241209 114500 799356350 18950 18950 18950 18930 20
502 20241209 114400 798977590 18930 18940 18940 18930 29
503 20241209 114300 798428600 18940 18940 18940 18940 10
504 20241209 114200 798239200 18940 18940 18940 18940 0
505 20241209 114100 798239200 18940 18940 18940 18940 0
506 20241209 114000 798239200 18940 18940 18940 18940 1
507 20241209 113900 798220260 18930 18960 18960 18930 258
508 20241209 113800 793332610 18990 18970 18990 18970 57
509 20241209 113700 792251300 18990 18970 18990 18970 10
510 20241209 113600 792061580 18970 18970 18970 18970 31
511 20241209 113500 791473510 18970 18990 18990 18970 32
512 20241209 113400 790865870 18990 18990 18990 18990 50
513 20241209 113300 789916370 18990 18990 18990 18990 1
514 20241209 113200 789897380 18950 18950 18950 18950 0
515 20241209 113100 789897380 18950 18940 18950 18930 118
516 20241209 113000 787662160 18950 18940 18950 18940 2
517 20241209 112900 787624270 18950 18950 18950 18950 1
518 20241209 112800 787605320 18940 18940 18940 18940 91
519 20241209 112700 785881780 18920 18930 18930 18920 42
520 20241209 112600 785087130 18940 18940 18940 18940 73
521 20241209 112500 783704510 18940 18910 18940 18910 35
522 20241209 112400 783041760 18910 18940 18940 18910 51
523 20241209 112300 782076840 18930 18930 18930 18930 22
524 20241209 112200 781660380 18940 18940 18940 18940 99
525 20241209 112100 779785320 18950 18950 18950 18950 2
526 20241209 112000 779747420 18950 18950 18950 18950 107
527 20241209 111900 777719770 18940 18930 18940 18930 44
528 20241209 111800 776886440 18930 19000 19000 18930 540
529 20241209 111700 766651360 19000 19030 19030 19000 6
530 20241209 111600 766537320 19010 19030 19030 18990 14
531 20241209 111500 766271230 19030 19030 19030 19030 10
532 20241209 111400 766080930 19030 19030 19030 19030 5
533 20241209 111300 765985780 19030 19030 19030 19030 10
534 20241209 111200 765795480 18980 19030 19050 18980 2372
535 20241209 111100 720710070 19050 19050 19050 19050 51
536 20241209 111000 719738520 19040 19040 19040 19040 6
537 20241209 110900 719624280 19050 19050 19050 19050 0
538 20241209 110800 719624280 19050 19040 19050 19040 5
539 20241209 110700 719529070 19040 19050 19050 19040 16
540 20241209 110600 719224420 19030 19030 19030 19030 29
541 20241209 110500 718672550 19050 19050 19050 19050 0
542 20241209 110400 718672550 19050 19030 19050 19030 101
543 20241209 110300 716750500 19030 19040 19040 19030 160
544 20241209 110200 713704260 19050 19050 19050 19050 24
545 20241209 110100 713247060 19050 19050 19050 19050 4
546 20241209 110000 713170860 19040 19040 19040 19040 35
547 20241209 105900 712504460 19050 19050 19050 19050 1
548 20241209 105800 712485410 19050 19050 19050 19050 20
549 20241209 105700 712104410 19050 19060 19060 19050 224
550 20241209 105600 707836210 19060 19060 19060 19060 1
551 20241209 105500 707817150 19060 19060 19060 19060 1
552 20241209 105400 707798090 19050 19050 19050 19050 0
553 20241209 105300 707798090 19050 19050 19050 19050 0
554 20241209 105200 707798090 19050 19090 19090 19050 7
555 20241209 105100 707664530 19060 19090 19090 19060 27
556 20241209 105000 707149740 19090 19090 19090 19090 0
557 20241209 104900 707149740 19090 19050 19090 19050 2775
558 20241209 104800 654284830 19060 19060 19060 19060 256
559 20241209 104700 649405470 19070 19080 19090 19070 167
560 20241209 104600 646219060 19090 19090 19090 19080 79
561 20241209 104500 644710960 19100 19100 19100 19100 99
562 20241209 104400 642820060 19110 19110 19110 19110 25
563 20241209 104300 642342310 19110 19110 19110 19110 30
564 20241209 104200 641769010 19110 19120 19120 19100 464
565 20241209 104100 632902590 19130 19140 19140 19130 419
566 20241209 104000 624886960 19140 19140 19140 19140 26
567 20241209 103900 624389320 19150 19150 19150 19150 699
568 20241209 103800 611003470 19150 19160 19160 19150 63
569 20241209 103700 609796720 19160 19160 19160 19160 40
570 20241209 103600 609030320 19160 19160 19160 19160 10
571 20241209 103500 608838720 19160 19160 19160 19150 291
572 20241209 103400 603265430 19160 19170 19170 19160 13
573 20241209 103300 603016250 19170 19170 19170 19160 83
574 20241209 103200 601425690 19170 19170 19170 19150 632
575 20241209 103100 589310740 19160 19190 19190 19160 106
576 20241209 103000 587279000 19170 19170 19170 19170 0
577 20241209 102900 587279000 19170 19170 19170 19170 0
578 20241209 102800 587279000 19170 19180 19180 19170 54
579 20241209 102700 586243350 19180 19260 19260 19180 50
580 20241209 102600 585283380 19260 19260 19260 19260 5
581 20241209 102500 585187080 19260 19260 19260 19260 3
582 20241209 102400 585129300 19270 19270 19270 19270 0
583 20241209 102300 585129300 19270 19220 19270 19220 263
584 20241209 102200 580061510 19220 19220 19220 19220 1
585 20241209 102100 580042290 19200 19200 19200 19200 2
586 20241209 102000 580003890 19200 19190 19200 19170 792
587 20241209 101900 564814070 19180 19180 19180 19180 0
588 20241209 101800 564814070 19180 19200 19200 19180 109
589 20241209 101700 562723280 19200 19210 19210 19200 2
590 20241209 101600 562684870 19190 19200 19200 19190 15
591 20241209 101500 562397010 19190 19190 19190 19190 1
592 20241209 101400 562377820 19190 19200 19200 19190 17
593 20241209 101300 562051570 19190 19210 19210 19190 668
594 20241209 101200 549232620 19190 19270 19270 19190 301
595 20241209 101100 543448520 19270 19270 19270 19270 7
596 20241209 101000 543313630 19270 19260 19270 19260 11
597 20241209 100900 543101760 19260 19280 19280 19260 56
598 20241209 100800 542023050 19280 19280 19280 19280 3
599 20241209 100700 541965210 19280 19270 19280 19270 29
600 20241209 100600 541406300 19270 19200 19280 19200 142
601 20241209 100500 538672200 19250 19250 19260 19200 261
602 20241209 100400 533656390 19260 19270 19270 19260 103
603 20241209 100300 531672600 19260 19260 19260 19260 1
604 20241209 100200 531653340 19200 19270 19270 19200 103
605 20241209 100100 529670570 19270 19270 19270 19270 200
606 20241209 100000 525816570 19270 19250 19270 19250 25
607 20241209 095900 525334960 19200 19180 19200 19180 140
608 20241209 095800 522647350 19190 19190 19190 19190 1
609 20241209 095700 522628160 19140 19190 19190 19140 46
610 20241209 095600 521746720 19130 19120 19130 19120 303
611 20241209 095500 515950410 19110 19100 19110 19100 34
612 20241209 095400 515300860 19100 19080 19100 19080 358
613 20241209 095300 508463560 19090 19090 19090 19070 615
614 20241209 095200 496728240 19090 19100 19100 19090 43
615 20241209 095100 495906970 19100 19080 19100 19070 279
616 20241209 095000 490582410 19090 19070 19090 19070 29
617 20241209 094900 490029180 19060 19050 19060 19050 190
618 20241209 094800 486408470 19030 19030 19030 19030 100
619 20241209 094700 484505470 19030 19030 19030 19030 14
620 20241209 094600 484239050 19030 18980 19030 18980 860
621 20241209 094500 467898180 18980 18980 18980 18980 80
622 20241209 094400 466379780 18980 18970 18980 18970 133
623 20241209 094300 463855740 18970 18930 18970 18920 281
624 20241209 094200 458534520 18910 18940 18940 18910 147
625 20241209 094100 455753150 18920 18920 18920 18920 0
626 20241209 094000 455753150 18920 18920 18920 18920 64
627 20241209 093900 454542270 18910 18900 18920 18890 166
628 20241209 093800 451406190 18890 18890 18890 18890 0
629 20241209 093700 451406190 18890 18900 18900 18890 206
630 20241209 093600 447514830 18890 18910 18910 18890 123
631 20241209 093500 445190440 18910 18920 18920 18910 22
632 20241209 093400 444774400 18980 18990 18990 18980 59
633 20241209 093300 443654020 19000 18910 19000 18900 127
634 20241209 093200 441252920 18890 18880 18910 18880 179
635 20241209 093100 437868830 18880 18830 18880 18820 506
636 20241209 093000 428319720 18880 18820 18880 18810 130
637 20241209 092900 425867820 18810 18810 18820 18800 103
638 20241209 092800 423930270 18800 18800 18860 18800 232
639 20241209 092700 419556560 18790 18810 18810 18790 72
640 20241209 092600 418203600 18790 18880 18880 18790 1535
641 20241209 092500 389327760 18890 18890 18890 18890 28
642 20241209 092400 388798840 18890 18980 18980 18890 955
643 20241209 092300 370720170 18990 19010 19010 18980 72
644 20241209 092200 369352580 19000 19040 19040 19000 2317
645 20241209 092100 325314460 19040 19020 19040 19010 276
646 20241209 092000 320066640 19010 19010 19020 19010 1394
647 20241209 091900 293566580 19010 19060 19070 19010 993
648 20241209 091800 274671410 19050 19100 19100 19050 1978
649 20241209 091700 236926370 19090 19100 19100 19090 115
650 20241209 091600 234730620 19100 19130 19130 19090 875
651 20241209 091500 218016670 19130 19130 19150 19130 248
652 20241209 091400 213270550 19130 19140 19140 19130 428
653 20241209 091300 205082710 19130 19130 19130 19130 42
654 20241209 091200 204279250 19110 19110 19110 19110 0
655 20241209 091100 204279250 19110 19120 19120 19110 137
656 20241209 091000 201661070 19100 19180 19300 19100 365
657 20241209 090900 194655120 19170 19060 19170 19060 181
658 20241209 090800 191193460 19050 19050 19090 19040 523
659 20241209 090700 181229830 19120 19020 19120 19010 507
660 20241209 090600 171556960 19020 19120 19120 19000 2275
661 20241209 090500 128142020 19120 19200 19210 19120 1695
662 20241209 090400 95641190 19140 19120 19140 19120 573
663 20241209 090300 84685070 19110 19230 19230 19100 1629
664 20241209 090200 53469790 19230 19380 19380 19230 831
665 20241209 090100 37422070 19380 19440 19440 19380 1065
666 20241209 090000 16749060 19450 19400 19780 19400 861