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

669
094170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,7147610190,17160,17160,17160,17160,4328
20241209,200600,7147610190,17160,17160,17160,17160,0
20241209,200500,7147610190,17160,17160,17160,17160,0
20241209,200400,7147610190,17160,17160,17160,17160,0
20241209,200300,7147610190,17160,17160,17160,17160,0
20241209,200200,7147610190,17160,17160,17160,17160,0
20241209,200100,7147610190,17160,17160,17160,17160,0
20241209,200000,7147610190,17160,17160,17160,17160,0
20241209,195900,7147610190,17160,17160,17160,17160,0
20241209,195800,7147610190,17160,17160,17160,17160,0
20241209,195700,7147610190,17160,17160,17160,17160,0
20241209,195600,7147610190,17160,17160,17160,17160,0
20241209,195500,7147610190,17160,17160,17160,17160,0
20241209,195400,7147610190,17160,17160,17160,17160,0
20241209,195300,7147610190,17160,17160,17160,17160,0
20241209,195200,7147610190,17160,17160,17160,17160,0
20241209,195100,7147610190,17160,17160,17160,17160,0
20241209,195000,7147610190,17160,17160,17160,17160,0
20241209,194900,7147610190,17160,17160,17160,17160,0
20241209,194800,7147610190,17160,17160,17160,17160,0
20241209,194700,7147610190,17160,17160,17160,17160,0
20241209,194600,7147610190,17160,17160,17160,17160,0
20241209,194500,7147610190,17160,17160,17160,17160,0
20241209,194400,7147610190,17160,17160,17160,17160,0
20241209,194300,7147610190,17160,17160,17160,17160,0
20241209,194200,7147610190,17160,17160,17160,17160,0
20241209,194100,7147610190,17160,17160,17160,17160,0
20241209,194000,7147610190,17160,17160,17160,17160,0
20241209,193900,7147610190,17160,17160,17160,17160,0
20241209,193800,7147610190,17160,17160,17160,17160,0
20241209,193700,7147610190,17160,17160,17160,17160,4328
20241209,193600,7147610190,17160,17160,17160,17160,0
20241209,193500,7147610190,17160,17160,17160,17160,0
20241209,193400,7147610190,17160,17160,17160,17160,0
20241209,193300,7147610190,17160,17160,17160,17160,0
20241209,193200,7147610190,17160,17160,17160,17160,0
20241209,193100,7147610190,17160,17160,17160,17160,0
20241209,193000,7147610190,17160,17160,17160,17160,0
20241209,192900,7147610190,17160,17160,17160,17160,0
20241209,192800,7147610190,17160,17160,17160,17160,0
20241209,192700,7147610190,17160,17160,17160,17160,0
20241209,192600,7147610190,17160,17160,17160,17160,0
20241209,192500,7147610190,17160,17160,17160,17160,0
20241209,192400,7147610190,17160,17160,17160,17160,0
20241209,192300,7147610190,17160,17160,17160,17160,0
20241209,192200,7147610190,17160,17160,17160,17160,0
20241209,192100,7147610190,17160,17160,17160,17160,0
20241209,192000,7147610190,17160,17160,17160,17160,0
20241209,191900,7147610190,17160,17160,17160,17160,0
20241209,191800,7147610190,17160,17160,17160,17160,0
20241209,191700,7147610190,17160,17160,17160,17160,0
20241209,191600,7147610190,17160,17160,17160,17160,0
20241209,191500,7147610190,17160,17160,17160,17160,0
20241209,191400,7147610190,17160,17160,17160,17160,0
20241209,191300,7147610190,17160,17160,17160,17160,0
20241209,191200,7147610190,17160,17160,17160,17160,0
20241209,191100,7147610190,17160,17160,17160,17160,0
20241209,191000,7147610190,17160,17160,17160,17160,0
20241209,190900,7147610190,17160,17160,17160,17160,0
20241209,190800,7147610190,17160,17160,17160,17160,0
20241209,190700,7147610190,17160,17160,17160,17160,4328
20241209,190600,7147610190,17160,17160,17160,17160,0
20241209,190500,7147610190,17160,17160,17160,17160,0
20241209,190400,7147610190,17160,17160,17160,17160,0
20241209,190300,7147610190,17160,17160,17160,17160,0
20241209,190200,7147610190,17160,17160,17160,17160,0
20241209,190100,7147610190,17160,17160,17160,17160,0
20241209,190000,7147610190,17160,17160,17160,17160,0
20241209,185900,7147610190,17160,17160,17160,17160,0
20241209,185800,7147610190,17160,17160,17160,17160,0
20241209,185700,7147610190,17160,17160,17160,17160,0
20241209,185600,7147610190,17160,17160,17160,17160,0
20241209,185500,7147610190,17160,17160,17160,17160,0
20241209,185400,7147610190,17160,17160,17160,17160,0
20241209,185300,7147610190,17160,17160,17160,17160,0
20241209,185200,7147610190,17160,17160,17160,17160,0
20241209,185100,7147610190,17160,17160,17160,17160,0
20241209,185000,7147610190,17160,17160,17160,17160,0
20241209,184900,7147610190,17160,17160,17160,17160,0
20241209,184800,7147610190,17160,17160,17160,17160,0
20241209,184700,7147610190,17160,17160,17160,17160,0
20241209,184600,7147610190,17160,17160,17160,17160,0
20241209,184500,7147610190,17160,17160,17160,17160,0
20241209,184400,7147610190,17160,17160,17160,17160,0
20241209,184300,7147610190,17160,17160,17160,17160,0
20241209,184200,7147610190,17160,17160,17160,17160,0
20241209,184100,7147610190,17160,17160,17160,17160,0
20241209,184000,7147610190,17160,17160,17160,17160,0
20241209,183900,7147610190,17160,17160,17160,17160,0
20241209,183800,7147610190,17160,17160,17160,17160,0
20241209,183700,7147610190,17160,17160,17160,17160,4328
20241209,183600,7147610190,17160,17160,17160,17160,0
20241209,183500,7147610190,17160,17160,17160,17160,0
20241209,183400,7147610190,17160,17160,17160,17160,0
20241209,183300,7147610190,17160,17160,17160,17160,0
20241209,183200,7147610190,17160,17160,17160,17160,0
20241209,183100,7147610190,17160,17160,17160,17160,0
20241209,183000,7147610190,17160,17160,17160,17160,0
20241209,182900,7147610190,17160,17160,17160,17160,0
20241209,182800,7147610190,17160,17160,17160,17160,0
20241209,182700,7147610190,17160,17160,17160,17160,0
20241209,182600,7147610190,17160,17160,17160,17160,0
20241209,182500,7147610190,17160,17160,17160,17160,0
20241209,182400,7147610190,17160,17160,17160,17160,0
20241209,182300,7147610190,17160,17160,17160,17160,0
20241209,182200,7147610190,17160,17160,17160,17160,0
20241209,182100,7147610190,17160,17160,17160,17160,0
20241209,182000,7147610190,17160,17160,17160,17160,0
20241209,181900,7147610190,17160,17160,17160,17160,0
20241209,181800,7147610190,17160,17160,17160,17160,0
20241209,181700,7147610190,17160,17160,17160,17160,0
20241209,181600,7147610190,17160,17160,17160,17160,0
20241209,181500,7147610190,17160,17160,17160,17160,0
20241209,181400,7147610190,17160,17160,17160,17160,0
20241209,181300,7147610190,17160,17160,17160,17160,0
20241209,181200,7147610190,17160,17160,17160,17160,0
20241209,181100,7147610190,17160,17160,17160,17160,0
20241209,181000,7147610190,17160,17160,17160,17160,0
20241209,180900,7147610190,17160,17160,17160,17160,0
20241209,180800,7147610190,17160,17160,17160,17160,0
20241209,180700,7147610190,17160,17160,17160,17160,4328
20241209,180600,7147610190,17160,17160,17160,17160,0
20241209,180500,7147610190,17160,17160,17160,17160,0
20241209,180400,7147610190,17160,17160,17160,17160,0
20241209,180300,7147610190,17160,17160,17160,17160,0
20241209,180200,7147610190,17160,17160,17160,17160,0
20241209,180100,7147610190,17160,17160,17160,17160,0
20241209,180000,7147610190,17160,17160,17160,17160,0
20241209,175900,7147610190,17160,17160,17160,17160,0
20241209,175800,7147610190,17160,17160,17160,17160,0
20241209,175700,7147610190,17160,17160,17160,17160,0
20241209,175600,7147610190,17160,17160,17160,17160,0
20241209,175500,7147610190,17160,17160,17160,17160,0
20241209,175400,7147610190,17160,17160,17160,17160,0
20241209,175300,7147610190,17160,17160,17160,17160,0
20241209,175200,7147610190,17160,17160,17160,17160,0
20241209,175100,7147610190,17160,17160,17160,17160,0
20241209,175000,7147610190,17160,17160,17160,17160,0
20241209,174900,7147610190,17160,17160,17160,17160,0
20241209,174800,7147610190,17160,17160,17160,17160,0
20241209,174700,7147610190,17160,17160,17160,17160,0
20241209,174600,7147610190,17160,17160,17160,17160,0
20241209,174500,7147610190,17160,17160,17160,17160,0
20241209,174400,7147610190,17160,17160,17160,17160,0
20241209,174300,7147610190,17160,17160,17160,17160,0
20241209,174200,7147610190,17160,17160,17160,17160,0
20241209,174100,7147610190,17160,17160,17160,17160,0
20241209,174000,7147610190,17160,17160,17160,17160,0
20241209,173900,7147610190,17160,17160,17160,17160,0
20241209,173800,7147610190,17160,17160,17160,17160,0
20241209,173700,7147610190,17160,17160,17160,17160,4328
20241209,173600,7147610190,17160,17160,17160,17160,0
20241209,173500,7147610190,17160,17160,17160,17160,0
20241209,173400,7147610190,17160,17160,17160,17160,0
20241209,173300,7147610190,17160,17160,17160,17160,0
20241209,173200,7147610190,17160,17160,17160,17160,0
20241209,173100,7147610190,17160,17160,17160,17160,0
20241209,173000,7147610190,17160,17160,17160,17160,0
20241209,172900,7147610190,17160,17160,17160,17160,0
20241209,172800,7147610190,17160,17160,17160,17160,0
20241209,172700,7147610190,17160,17160,17160,17160,0
20241209,172600,7147610190,17160,17160,17160,17160,0
20241209,172500,7147610190,17160,17160,17160,17160,0
20241209,172400,7147610190,17160,17160,17160,17160,0
20241209,172300,7147610190,17160,17160,17160,17160,0
20241209,172200,7147610190,17160,17160,17160,17160,0
20241209,172100,7147610190,17160,17160,17160,17160,0
20241209,172000,7147610190,17160,17160,17160,17160,0
20241209,171900,7147610190,17160,17160,17160,17160,0
20241209,171800,7147610190,17160,17160,17160,17160,0
20241209,171700,7147610190,17160,17160,17160,17160,0
20241209,171600,7147610190,17160,17160,17160,17160,0
20241209,171500,7147610190,17160,17160,17160,17160,0
20241209,171400,7147610190,17160,17160,17160,17160,0
20241209,171300,7147610190,17160,17160,17160,17160,0
20241209,171200,7147610190,17160,17160,17160,17160,0
20241209,171100,7147610190,17160,17160,17160,17160,0
20241209,171000,7147610190,17160,17160,17160,17160,0
20241209,170900,7147610190,17160,17160,17160,17160,0
20241209,170800,7147610190,17160,17160,17160,17160,0
20241209,170700,7147610190,17160,17160,17160,17160,4328
20241209,170600,7147610190,17160,17160,17160,17160,0
20241209,170500,7147610190,17160,17160,17160,17160,0
20241209,170400,7147610190,17160,17160,17160,17160,0
20241209,170300,7147610190,17160,17160,17160,17160,0
20241209,170200,7147610190,17160,17160,17160,17160,0
20241209,170100,7147610190,17160,17160,17160,17160,0
20241209,170000,7147610190,17160,17160,17160,17160,0
20241209,165900,7147610190,17160,17160,17160,17160,0
20241209,165800,7147610190,17160,17160,17160,17160,0
20241209,165700,7147610190,17160,17160,17160,17160,0
20241209,165600,7147610190,17160,17160,17160,17160,0
20241209,165500,7147610190,17160,17160,17160,17160,0
20241209,165400,7147610190,17160,17160,17160,17160,0
20241209,165300,7147610190,17160,17160,17160,17160,0
20241209,165200,7147610190,17160,17160,17160,17160,0
20241209,165100,7147610190,17160,17160,17160,17160,0
20241209,165000,7147610190,17160,17160,17160,17160,0
20241209,164900,7147610190,17160,17160,17160,17160,0
20241209,164800,7147610190,17160,17160,17160,17160,0
20241209,164700,7147610190,17160,17160,17160,17160,0
20241209,164600,7147610190,17160,17160,17160,17160,0
20241209,164500,7147610190,17160,17160,17160,17160,0
20241209,164400,7147610190,17160,17160,17160,17160,0
20241209,164300,7147610190,17160,17160,17160,17160,0
20241209,164200,7147610190,17160,17160,17160,17160,0
20241209,164100,7147610190,17160,17160,17160,17160,0
20241209,164000,7147610190,17160,17160,17160,17160,0
20241209,163900,7147610190,17160,17160,17160,17160,0
20241209,163800,7147610190,17160,17160,17160,17160,0
20241209,163700,7147610190,17160,17160,17160,17160,4328
20241209,163600,7147610190,17160,17160,17160,17160,0
20241209,163500,7147610190,17160,17160,17160,17160,0
20241209,163400,7147610190,17160,17160,17160,17160,0
20241209,163300,7147610190,17160,17160,17160,17160,0
20241209,163200,7147610190,17160,17160,17160,17160,0
20241209,163100,7147610190,17160,17160,17160,17160,0
20241209,163000,7147610190,17160,17160,17160,17160,0
20241209,162900,7147610190,17160,17160,17160,17160,0
20241209,162800,7147610190,17160,17160,17160,17160,0
20241209,162700,7147610190,17160,17160,17160,17160,0
20241209,162600,7147610190,17160,17160,17160,17160,0
20241209,162500,7147610190,17160,17160,17160,17160,0
20241209,162400,7147610190,17160,17160,17160,17160,0
20241209,162300,7147610190,17160,17160,17160,17160,0
20241209,162200,7147610190,17160,17160,17160,17160,0
20241209,162100,7147610190,17160,17160,17160,17160,0
20241209,162000,7147610190,17160,17160,17160,17160,0
20241209,161900,7147610190,17160,17160,17160,17160,0
20241209,161800,7147610190,17160,17160,17160,17160,0
20241209,161700,7147610190,17160,17160,17160,17160,0
20241209,161600,7147610190,17160,17160,17160,17160,0
20241209,161500,7147610190,17160,17160,17160,17160,0
20241209,161400,7147610190,17160,17160,17160,17160,0
20241209,161300,7147610190,17160,17160,17160,17160,0
20241209,161200,7147610190,17160,17160,17160,17160,0
20241209,161100,7147610190,17160,17160,17160,17160,0
20241209,161000,7147610190,17160,17160,17160,17160,0
20241209,160900,7147610190,17160,17160,17160,17160,0
20241209,160800,7147610190,17160,17160,17160,17160,0
20241209,160700,7147610190,17160,17160,17160,17160,4328
20241209,160600,7147610190,17160,17160,17160,17160,0
20241209,160500,7147610190,17160,17160,17160,17160,0
20241209,160400,7147610190,17160,17160,17160,17160,0
20241209,160300,7147610190,17160,17160,17160,17160,0
20241209,160200,7147610190,17160,17160,17160,17160,0
20241209,160100,7147610190,17160,17160,17160,17160,0
20241209,160000,7147610190,17160,17160,17160,17160,0
20241209,155900,7147610190,17160,17160,17160,17160,0
20241209,155800,7147610190,17160,17160,17160,17160,0
20241209,155700,7147610190,17160,17160,17160,17160,0
20241209,155600,7147610190,17160,17160,17160,17160,0
20241209,155500,7147610190,17160,17160,17160,17160,0
20241209,155400,7147610190,17160,17160,17160,17160,0
20241209,155300,7147610190,17160,17160,17160,17160,0
20241209,155200,7147610190,17160,17160,17160,17160,0
20241209,155100,7147610190,17160,17160,17160,17160,0
20241209,155000,7147610190,17160,17160,17160,17160,0
20241209,154900,7147610190,17160,17160,17160,17160,0
20241209,154800,7147610190,17160,17160,17160,17160,0
20241209,154700,7147610190,17160,17160,17160,17160,0
20241209,154600,7147610190,17160,17160,17160,17160,0
20241209,154500,7147610190,17160,17160,17160,17160,0
20241209,154400,7147610190,17160,17160,17160,17160,0
20241209,154300,7147610190,17160,17160,17160,17160,0
20241209,154200,7147610190,17160,17160,17160,17160,0
20241209,154100,7147610190,17160,17160,17160,17160,0
20241209,154000,7147610190,17160,17160,17160,17160,0
20241209,153900,7147610190,17160,17160,17160,17160,0
20241209,153800,7147610190,17160,17160,17160,17160,0
20241209,153700,7147610190,17160,17160,17160,17160,4328
20241209,153600,7147610190,17160,17160,17160,17160,0
20241209,153500,7147610190,17160,17160,17160,17160,0
20241209,153400,7147610190,17160,17160,17160,17160,0
20241209,153300,7147610190,17160,17160,17160,17160,0
20241209,153200,7147610190,17160,17160,17160,17160,0
20241209,153100,7147610190,17160,17160,17160,17160,0
20241209,153000,7147610190,17160,17160,17160,17160,4328
20241209,152900,7073341710,17190,17190,17190,17190,0
20241209,152800,7073341710,17190,17190,17190,17190,0
20241209,152700,7073341710,17190,17190,17190,17190,0
20241209,152600,7073341710,17190,17190,17190,17190,0
20241209,152500,7073341710,17190,17190,17190,17190,0
20241209,152400,7073341710,17190,17190,17190,17190,0
20241209,152300,7073341710,17190,17190,17190,17190,0
20241209,152200,7073341710,17190,17190,17190,17190,0
20241209,152100,7073341710,17190,17190,17190,17190,0
20241209,152000,7073341710,17190,17190,17190,17190,0
20241209,151900,7073341710,17190,17190,17200,17170,2393
20241209,151800,7032226780,17190,17180,17190,17180,639
20241209,151700,7021242840,17180,17170,17180,17170,60
20241209,151600,7020212540,17190,17170,17190,17170,254
20241209,151500,7015851340,17170,17170,17180,17170,408
20241209,151400,7008845210,17170,17190,17190,17170,536
20241209,151300,6999636540,17190,17190,17200,17190,1395
20241209,151200,6975654810,17190,17170,17190,17160,2576
20241209,151100,6931413400,17170,17150,17170,17150,2202
20241209,151000,6893636190,17150,17140,17150,17120,3680
20241209,150900,6830580440,17140,17150,17160,17130,6541
20241209,150800,6718446090,17150,17160,17160,17150,2351
20241209,150700,6678124320,17160,17180,17180,17150,9695
20241209,150600,6511657000,17190,17220,17220,17190,5515
20241209,150500,6416808000,17220,17230,17240,17220,577
20241209,150400,6406868460,17240,17220,17240,17200,4013
20241209,150300,6337832700,17210,17250,17250,17210,2550
20241209,150200,6293916700,17260,17220,17260,17220,4060
20241209,150100,6224001100,17220,17220,17220,17220,0
20241209,150000,6224001100,17220,17250,17250,17220,2002
20241209,145900,6189507720,17270,17260,17270,17260,28
20241209,145800,6189024430,17260,17260,17260,17260,63
20241209,145700,6187937050,17260,17260,17260,17260,55
20241209,145600,6186987750,17260,17270,17270,17260,147
20241209,145500,6184450510,17270,17250,17270,17250,1165
20241209,145400,6164343720,17250,17240,17250,17240,69
20241209,145300,6163154050,17250,17240,17250,17240,120
20241209,145200,6161084750,17230,17240,17240,17230,360
20241209,145100,6154878950,17250,17250,17250,17250,332
20241209,145000,6149151950,17250,17240,17250,17220,2032
20241209,144900,6114134800,17240,17240,17240,17240,65
20241209,144800,6113014200,17240,17240,17240,17240,677
20241209,144700,6101342720,17240,17270,17270,17240,5990
20241209,144600,5997997670,17270,17270,17270,17270,736
20241209,144500,5985286950,17280,17270,17280,17270,326
20241209,144400,5979655670,17280,17290,17290,17250,6642
20241209,144300,5864928270,17320,17300,17320,17300,885
20241209,144200,5849600130,17300,17210,17330,17180,6659
20241209,144100,5734380170,17210,17180,17210,17180,1335
20241209,144000,5711412370,17180,17170,17180,17170,146
20241209,143900,5708905090,17160,17150,17160,17150,298
20241209,143800,5703791890,17150,17140,17150,17140,90
20241209,143700,5702248570,17140,17150,17150,17140,1680
20241209,143600,5673441480,17150,17150,17150,17150,143
20241209,143500,5670989030,17160,17160,17160,17160,10
20241209,143400,5670817430,17160,17170,17170,17160,56
20241209,143300,5669856370,17160,17180,17180,17160,108
20241209,143200,5668002370,17160,17160,17160,17160,12
20241209,143100,5667796450,17150,17150,17150,17150,559
20241209,143000,5658209600,17150,17170,17190,17150,4430
20241209,142900,5582192980,17170,17170,17170,17170,290
20241209,142800,5577213680,17170,17180,17230,17170,167
20241209,142700,5574346170,17160,17160,17160,17160,0
20241209,142600,5574346170,17160,17180,17180,17150,3342
20241209,142500,5517009870,17180,17200,17200,17180,680
20241209,142400,5505323710,17200,17220,17220,17200,223
20241209,142300,5501487550,17200,17220,17220,17180,9780
20241209,142200,5333401180,17230,17240,17240,17230,363
20241209,142100,5327146550,17250,17250,17250,17250,0
20241209,142000,5327146550,17250,17250,17250,17240,751
20241209,141900,5314194300,17250,17250,17250,17250,200
20241209,141800,5310744300,17260,17280,17280,17260,165
20241209,141700,5307896100,17270,17260,17270,17250,520
20241209,141600,5298921990,17260,17260,17260,17260,100
20241209,141500,5297195990,17260,17260,17260,17260,1
20241209,141400,5297178730,17260,17270,17270,17260,702
20241209,141300,5285057190,17270,17270,17270,17270,197
20241209,141200,5281655000,17280,17290,17290,17280,216
20241209,141100,5277922320,17290,17290,17290,17290,11
20241209,141000,5277732130,17290,17290,17290,17290,201
20241209,140900,5274256840,17280,17240,17280,17240,1879
20241209,140800,5241836560,17230,17250,17250,17230,1030
20241209,140700,5224078510,17250,17250,17250,17250,18
20241209,140600,5223768010,17250,17250,17250,17250,585
20241209,140500,5213676760,17250,17260,17260,17250,1900
20241209,140400,5180897760,17250,17250,17250,17250,0
20241209,140300,5180897760,17250,17270,17270,17250,1307
20241209,140200,5158343510,17280,17280,17280,17280,168
20241209,140100,5155440470,17270,17280,17280,17270,510
20241209,140000,5146628770,17280,17290,17290,17280,400
20241209,135900,5139714770,17290,17300,17300,17290,377
20241209,135800,5133196340,17300,17300,17300,17300,200
20241209,135700,5129736340,17250,17250,17250,17250,0
20241209,135600,5129736340,17250,17280,17280,17250,783
20241209,135500,5116223260,17280,17280,17280,17280,141
20241209,135400,5113786780,17280,17300,17300,17280,200
20241209,135300,5110328660,17300,17290,17300,17290,483
20241209,135200,5101974760,17220,17220,17220,17220,0
20241209,135100,5101974760,17220,17220,17220,17210,93
20241209,135000,5100374100,17280,17270,17280,17270,400
20241209,134900,5093464180,17270,17190,17270,17190,2688
20241209,134800,5047206650,17190,17190,17190,17180,3410
20241209,134700,4988605040,17190,17200,17200,17190,7479
20241209,134600,4859971310,17200,17250,17250,17200,9341
20241209,134500,4699125480,17250,17250,17250,17250,462
20241209,134400,4691155980,17260,17260,17260,17260,10
20241209,134300,4690983380,17260,17270,17270,17260,410
20241209,134200,4683904170,17280,17280,17280,17280,0
20241209,134100,4683904170,17280,17280,17280,17280,235
20241209,134000,4679843370,17290,17310,17310,17290,168
20241209,133900,4676938630,17290,17340,17340,17290,534
20241209,133800,4667696840,17320,17320,17320,17320,2
20241209,133700,4667662200,17320,17300,17330,17300,651
20241209,133600,4656391790,17300,17280,17310,17280,3980
20241209,133500,4587535640,17270,17260,17270,17260,30
20241209,133400,4587017560,17270,17270,17270,17270,100
20241209,133300,4585290560,17270,17290,17290,17270,1030
20241209,133200,4567497220,17300,17300,17300,17300,150
20241209,133100,4564902220,17250,17250,17250,17250,1
20241209,133000,4564884970,17250,17270,17270,17250,218
20241209,132900,4561122270,17230,17270,17270,17230,3001
20241209,132800,4509376960,17310,17310,17310,17250,4582
20241209,132700,4430177660,17310,17310,17310,17310,0
20241209,132600,4430177660,17310,17310,17310,17310,0
20241209,132500,4430177660,17310,17370,17370,17310,353
20241209,132400,4424067170,17320,17340,17350,17320,3336
20241209,132300,4366247430,17350,17350,17350,17350,111
20241209,132200,4364321580,17360,17360,17360,17360,13
20241209,132100,4364095900,17360,17360,17360,17360,813
20241209,132000,4349982220,17370,17380,17380,17370,220
20241209,131900,4346159820,17390,17380,17400,17380,433
20241209,131800,4338630170,17380,17340,17380,17340,980
20241209,131700,4321609860,17340,17290,17340,17270,1329
20241209,131600,4298603290,17290,17310,17310,17290,136
20241209,131500,4296251350,17290,17290,17290,17290,37
20241209,131400,4295611620,17300,17310,17310,17300,150
20241209,131300,4293015620,17340,17310,17340,17310,209
20241209,131200,4289394560,17310,17330,17340,17310,326
20241209,131100,4283748110,17340,17340,17340,17340,27
20241209,131000,4283279930,17340,17340,17340,17340,0
20241209,130900,4283279930,17340,17340,17340,17340,47
20241209,130800,4282464950,17340,17350,17350,17340,164
20241209,130700,4279620890,17340,17300,17370,17300,1691
20241209,130600,4250305020,17300,17260,17310,17260,995
20241209,130500,4233108870,17270,17260,17280,17250,891
20241209,130400,4217724350,17230,17250,17260,17230,362
20241209,130300,4211482880,17240,17220,17240,17220,1697
20241209,130200,4182238360,17220,17240,17240,17220,591
20241209,130100,4172054840,17250,17250,17250,17250,0
20241209,130000,4172054840,17250,17250,17250,17250,0
20241209,125900,4172054840,17250,17240,17250,17240,346
20241209,125800,4166087700,17240,17240,17240,17240,32
20241209,125700,4165536020,17240,17240,17240,17240,20
20241209,125600,4165191220,17240,17270,17280,17240,802
20241209,125500,4151354550,17280,17280,17280,17280,0
20241209,125400,4151354550,17280,17270,17280,17270,228
20241209,125300,4147415490,17270,17260,17270,17260,4
20241209,125200,4147346420,17270,17250,17270,17240,829
20241209,125100,4133038420,17220,17210,17220,17210,1482
20241209,125000,4107531440,17210,17240,17240,17210,6018
20241209,124900,4003895130,17240,17250,17250,17240,317
20241209,124800,3998427880,17250,17260,17260,17250,493
20241209,124700,3989921450,17270,17260,17270,17260,249
20241209,124600,3985623510,17260,17290,17290,17260,1855
20241209,124500,3953572720,17290,17290,17290,17290,0
20241209,124400,3953572720,17290,17290,17290,17290,0
20241209,124300,3953572720,17290,17290,17290,17290,50
20241209,124200,3952708220,17320,17320,17320,17320,58
20241209,124100,3951703660,17320,17290,17320,17290,116
20241209,124000,3949695770,17300,17300,17300,17300,0
20241209,123900,3949695770,17300,17300,17300,17300,10
20241209,123800,3949522770,17290,17300,17300,17290,233
20241209,123700,3945492200,17300,17300,17300,17300,0
20241209,123600,3945492200,17300,17290,17300,17290,94
20241209,123500,3943866710,17290,17290,17290,17290,20
20241209,123400,3943520910,17290,17290,17290,17290,62
20241209,123300,3942448930,17300,17300,17300,17300,12
20241209,123200,3942241330,17300,17310,17310,17300,11
20241209,123100,3942050930,17330,17320,17340,17310,547
20241209,123000,3932570310,17300,17180,17300,17180,3017
20241209,122900,3880581870,17180,17190,17190,17180,474
20241209,122800,3872436520,17190,17190,17190,17190,315
20241209,122700,3867021670,17200,17210,17230,17190,7489
20241209,122600,3738175990,17210,17220,17220,17210,2482
20241209,122500,3695437950,17220,17240,17240,17220,1052
20241209,122400,3677307900,17240,17260,17260,17240,647
20241209,122300,3666146920,17260,17250,17270,17250,2461
20241209,122200,3623670950,17250,17220,17250,17210,891
20241209,122100,3608317200,17220,17210,17260,17210,138
20241209,122000,3605940370,17260,17230,17260,17210,1340
20241209,121900,3582869320,17240,17260,17260,17230,1331
20241209,121800,3559916280,17270,17300,17300,17270,1603
20241209,121700,3532202910,17290,17330,17330,17290,4601
20241209,121600,3452572410,17330,17340,17340,17330,908
20241209,121500,3436828580,17340,17370,17370,17340,1337
20241209,121400,3413633870,17400,17360,17400,17360,280
20241209,121300,3408768640,17350,17350,17370,17350,105
20241209,121200,3406946850,17340,17360,17360,17340,1314
20241209,121100,3384143700,17360,17360,17360,17360,11
20241209,121000,3383952740,17360,17370,17370,17360,387
20241209,120900,3377233820,17370,17370,17370,17370,1
20241209,120800,3377216450,17370,17370,17370,17370,100
20241209,120700,3375479450,17380,17380,17380,17380,0
20241209,120600,3375479450,17380,17380,17380,17380,60
20241209,120500,3374436650,17380,17370,17380,17370,110
20241209,120400,3372525210,17370,17370,17370,17370,115
20241209,120300,3370527660,17380,17380,17380,17380,25
20241209,120200,3370093160,17380,17380,17380,17380,2
20241209,120100,3370058400,17380,17380,17380,17380,239
20241209,120000,3365904580,17380,17350,17380,17350,496
20241209,115900,3357290400,17350,17390,17390,17350,2257
20241209,115800,3318106740,17410,17390,17410,17380,267
20241209,115700,3313465370,17390,17390,17390,17390,217
20241209,115600,3309691740,17400,17400,17420,17390,227
20241209,115500,3305742360,17400,17420,17420,17400,1027
20241209,115400,3287867190,17420,17420,17420,17420,500
20241209,115300,3279157190,17430,17440,17440,17430,440
20241209,115200,3271487490,17440,17450,17450,17440,506
20241209,115100,3262659790,17450,17450,17450,17450,201
20241209,115000,3259152340,17460,17480,17480,17460,611
20241209,114900,3248478960,17490,17490,17490,17490,148
20241209,114800,3245890440,17500,17480,17500,17480,406
20241209,114700,3238787790,17420,17430,17430,17400,4041
20241209,114600,3168450840,17420,17450,17450,17420,552
20241209,114500,3158829860,17450,17480,17480,17450,62
20241209,114400,3157747930,17490,17490,17490,17490,30
20241209,114300,3157223230,17490,17470,17490,17470,100
20241209,114200,3155474970,17440,17440,17440,17440,1
20241209,114100,3155457530,17420,17490,17490,17420,4402
20241209,114000,3078686840,17510,17510,17510,17510,30
20241209,113900,3078161540,17470,17470,17470,17470,7
20241209,113800,3078039250,17460,17460,17460,17460,0
20241209,113700,3078039250,17460,17460,17460,17460,0
20241209,113600,3078039250,17460,17470,17470,17460,241
20241209,113500,3073831360,17530,17470,17530,17450,439
20241209,113400,3066170210,17460,17460,17460,17460,0
20241209,113300,3066170210,17460,17460,17460,17460,0
20241209,113200,3066170210,17460,17480,17480,17460,400
20241209,113100,3059183580,17470,17470,17530,17470,251
20241209,113000,3054798550,17540,17530,17540,17530,10
20241209,112900,3054623200,17460,17470,17470,17460,256
20241209,112800,3050153430,17540,17540,17540,17540,4
20241209,112700,3050083270,17540,17540,17540,17540,0
20241209,112600,3050083270,17540,17540,17540,17540,1
20241209,112500,3050065730,17550,17550,17550,17550,0
20241209,112400,3050065730,17550,17550,17550,17550,1
20241209,112300,3050048180,17440,17470,17470,17440,1290
20241209,112200,3027528900,17560,17560,17560,17560,1
20241209,112100,3027511340,17460,17480,17480,17460,2000
20241209,112000,2992586430,17500,17500,17500,17500,10
20241209,111900,2992411430,17470,17470,17470,17470,0
20241209,111800,2992411430,17470,17470,17470,17470,0
20241209,111700,2992411430,17470,17470,17470,17470,62
20241209,111600,2991328290,17470,17470,17470,17470,972
20241209,111500,2974347450,17470,17470,17470,17470,100
20241209,111400,2972600450,17500,17500,17600,17470,512
20241209,111300,2963598470,17470,17470,17470,17470,200
20241209,111200,2960104470,17480,17490,17490,17480,238
20241209,111100,2955943850,17490,17490,17490,17490,174
20241209,111000,2952900590,17500,17500,17500,17500,185
20241209,110900,2949663090,17500,17500,17500,17500,4
20241209,110800,2949593090,17500,17440,17500,17440,476
20241209,110700,2941276990,17440,17440,17440,17440,804
20241209,110600,2927255230,17440,17440,17440,17440,30
20241209,110500,2926732030,17440,17440,17440,17440,0
20241209,110400,2926732030,17440,17440,17450,17440,184
20241209,110300,2923522570,17440,17440,17440,17440,385
20241209,110200,2916808170,17440,17440,17440,17440,65
20241209,110100,2915674570,17410,17410,17410,17410,0
20241209,110000,2915674570,17410,17490,17490,17410,2000
20241209,105900,2880802020,17480,17490,17490,17480,39
20241209,105800,2880120260,17490,17510,17510,17490,454
20241209,105700,2872175320,17510,17500,17510,17500,191
20241209,105600,2868832410,17500,17410,17500,17410,507
20241209,105500,2859968590,17410,17410,17410,17410,20
20241209,105400,2859620390,17410,17420,17420,17390,7467
20241209,105300,2729677410,17430,17430,17430,17430,1
20241209,105200,2729659980,17430,17420,17430,17410,271
20241209,105100,2724938490,17430,17450,17450,17420,1815
20241209,105000,2693304290,17450,17450,17450,17450,0
20241209,104900,2693304290,17450,17500,17500,17450,2376
20241209,104800,2651784940,17510,17530,17530,17510,665
20241209,104700,2640134820,17530,17560,17560,17530,915
20241209,104600,2624078840,17570,17570,17570,17570,0
20241209,104500,2624078840,17570,17570,17570,17570,5
20241209,104400,2623990990,17560,17570,17570,17560,342
20241209,104300,2617983710,17570,17570,17570,17570,140
20241209,104200,2615523910,17650,17600,17650,17580,110
20241209,104100,2613589860,17600,17600,17600,17560,1092
20241209,104000,2594402120,17600,17600,17600,17600,7
20241209,103900,2594278920,17600,17620,17660,17600,565
20241209,103800,2584326170,17630,17630,17630,17630,60
20241209,103700,2583268370,17630,17630,17630,17630,10
20241209,103600,2583092070,17630,17640,17640,17630,200
20241209,103500,2579565070,17610,17600,17610,17600,21
20241209,103400,2579195360,17550,17550,17550,17550,350
20241209,103300,2573052860,17550,17560,17560,17550,804
20241209,103200,2558935370,17560,17560,17560,17560,90
20241209,103100,2557354970,17560,17510,17560,17510,847
20241209,103000,2542482550,17540,17540,17540,17540,0
20241209,102900,2542482550,17540,17540,17540,17540,301
20241209,102800,2537203010,17510,17500,17510,17500,926
20241209,102700,2520996850,17490,17490,17490,17490,51
20241209,102600,2520104860,17490,17490,17490,17490,142
20241209,102500,2517621280,17490,17490,17490,17490,0
20241209,102400,2517621280,17490,17480,17490,17480,44
20241209,102300,2516851840,17430,17580,17580,17430,11610
20241209,102200,2313841740,17580,17590,17590,17580,469
20241209,102100,2305595780,17590,17700,17700,17590,224
20241209,102000,2301653950,17630,17630,17640,17630,37
20241209,101900,2301001520,17650,17610,17650,17580,804
20241209,101800,2286860820,17610,17620,17620,17610,102
20241209,101700,2285064440,17590,17650,17650,17550,6111
20241209,101600,2177598900,17700,17700,17700,17700,323
20241209,101500,2171881800,17700,17660,17700,17660,387
20241209,101400,2165035220,17660,17700,17700,17660,1006
20241209,101300,2147248040,17700,17700,17700,17680,592
20241209,101200,2136770450,17690,17700,17700,17690,650
20241209,101100,2125266950,17700,17770,17770,17680,1257
20241209,101000,2103008060,17760,17770,17770,17740,2150
20241209,100900,2064830360,17760,17780,17780,17720,1252
20241209,100800,2042611770,17780,17710,17780,17710,4454
20241209,100700,1963474740,17710,17710,17760,17710,1310
20241209,100600,1940234540,17760,17710,17760,17710,87
20241209,100500,1938691920,17710,17740,17760,17710,2001
20241209,100400,1903168440,17740,17710,17740,17650,3984
20241209,100300,1832644050,17720,17710,17720,17710,220
20241209,100200,1828746210,17710,17730,17730,17710,743
20241209,100100,1815580800,17740,17720,17740,17720,1431
20241209,100000,1790203190,17730,17700,17730,17690,251
20241209,095900,1785757440,17700,17710,17720,17700,680
20241209,095800,1773712290,17710,17710,17730,17690,1079
20241209,095700,1754596740,17710,17690,17710,17690,1161
20241209,095600,1734045040,17690,17650,17700,17650,1603
20241209,095500,1705678890,17640,17630,17710,17630,769
20241209,095400,1692067470,17610,17600,17610,17600,6
20241209,095300,1691961830,17700,17680,17700,17600,3360
20241209,095200,1632634140,17680,17680,17680,17680,353
20241209,095100,1626393100,17680,17660,17680,17640,1254
20241209,095000,1604239500,17660,17600,17670,17600,3470
20241209,094900,1543030310,17600,17600,17600,17600,255
20241209,094800,1538542310,17600,17540,17600,17540,2677
20241209,094700,1491486780,17540,17530,17540,17500,886
20241209,094600,1475954330,17530,17530,17530,17530,953
20241209,094500,1459248240,17500,17510,17510,17500,25
20241209,094400,1458810640,17510,17560,17560,17510,614
20241209,094300,1448040300,17570,17540,17570,17540,1427
20241209,094200,1422971110,17520,17560,17560,17520,428
20241209,094100,1415468300,17570,17560,17580,17560,550
20241209,094000,1405805650,17570,17490,17570,17490,1576
20241209,093900,1378192780,17480,17490,17490,17480,240
20241209,093800,1373995210,17510,17510,17510,17490,1521
20241209,093700,1347370500,17510,17510,17520,17510,893
20241209,093600,1331732170,17510,17520,17520,17500,825
20241209,093500,1317285590,17530,17550,17580,17530,1469
20241209,093400,1291515840,17580,17580,17580,17580,66
20241209,093300,1290355560,17600,17590,17610,17590,670
20241209,093200,1278563770,17600,17500,17600,17500,1872
20241209,093100,1245652960,17500,17500,17500,17460,520
20241209,093000,1236570160,17500,17570,17570,17500,298
20241209,092900,1231354460,17580,17520,17590,17520,1244
20241209,092800,1209537400,17520,17420,17520,17410,1314
20241209,092700,1186568170,17410,17400,17470,17400,4485
20241209,092600,1108511860,17410,17420,17420,17400,2050
20241209,092500,1072826130,17480,17460,17480,17420,2827
20241209,092400,1023514740,17480,17480,17480,17460,1555
20241209,092300,996354590,17460,17540,17540,17460,3485
20241209,092200,935399620,17510,17540,17550,17510,757
20241209,092100,922135040,17540,17480,17540,17480,2199
20241209,092000,883649710,17480,17550,17550,17480,4937
20241209,091900,797198580,17550,17630,17640,17550,1146
20241209,091800,777064690,17560,17560,17610,17560,1085
20241209,091700,757984820,17560,17510,17600,17500,1696
20241209,091600,728218020,17520,17500,17570,17500,278
20241209,091500,723346310,17490,17550,17560,17490,1529
20241209,091400,696552660,17550,17510,17550,17500,863
20241209,091300,681442950,17510,17500,17510,17500,163
20241209,091200,678589820,17570,17490,17570,17490,567
20241209,091100,668646700,17480,17470,17480,17450,1634
20241209,091000,640119740,17470,17470,17500,17460,1491
20241209,090900,614077410,17460,17490,17490,17450,1574
20241209,090800,586594130,17590,17490,17590,17480,1665
20241209,090700,557430530,17490,17430,17490,17430,808
20241209,090600,543346930,17430,17350,17430,17330,3277
20241209,090500,486458970,17340,17350,17430,17340,2605
20241209,090400,441194730,17340,17440,17500,17330,3588
20241209,090300,378769870,17420,17450,17500,17360,7196
20241209,090200,253370150,17450,17550,17650,17450,6516
20241209,090100,139060420,17550,17700,17700,17540,5034
20241209,090000,50254150,17700,17700,17700,17620,2840
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 7147610190 17160 17160 17160 17160 4328
3 20241209 200600 7147610190 17160 17160 17160 17160 0
4 20241209 200500 7147610190 17160 17160 17160 17160 0
5 20241209 200400 7147610190 17160 17160 17160 17160 0
6 20241209 200300 7147610190 17160 17160 17160 17160 0
7 20241209 200200 7147610190 17160 17160 17160 17160 0
8 20241209 200100 7147610190 17160 17160 17160 17160 0
9 20241209 200000 7147610190 17160 17160 17160 17160 0
10 20241209 195900 7147610190 17160 17160 17160 17160 0
11 20241209 195800 7147610190 17160 17160 17160 17160 0
12 20241209 195700 7147610190 17160 17160 17160 17160 0
13 20241209 195600 7147610190 17160 17160 17160 17160 0
14 20241209 195500 7147610190 17160 17160 17160 17160 0
15 20241209 195400 7147610190 17160 17160 17160 17160 0
16 20241209 195300 7147610190 17160 17160 17160 17160 0
17 20241209 195200 7147610190 17160 17160 17160 17160 0
18 20241209 195100 7147610190 17160 17160 17160 17160 0
19 20241209 195000 7147610190 17160 17160 17160 17160 0
20 20241209 194900 7147610190 17160 17160 17160 17160 0
21 20241209 194800 7147610190 17160 17160 17160 17160 0
22 20241209 194700 7147610190 17160 17160 17160 17160 0
23 20241209 194600 7147610190 17160 17160 17160 17160 0
24 20241209 194500 7147610190 17160 17160 17160 17160 0
25 20241209 194400 7147610190 17160 17160 17160 17160 0
26 20241209 194300 7147610190 17160 17160 17160 17160 0
27 20241209 194200 7147610190 17160 17160 17160 17160 0
28 20241209 194100 7147610190 17160 17160 17160 17160 0
29 20241209 194000 7147610190 17160 17160 17160 17160 0
30 20241209 193900 7147610190 17160 17160 17160 17160 0
31 20241209 193800 7147610190 17160 17160 17160 17160 0
32 20241209 193700 7147610190 17160 17160 17160 17160 4328
33 20241209 193600 7147610190 17160 17160 17160 17160 0
34 20241209 193500 7147610190 17160 17160 17160 17160 0
35 20241209 193400 7147610190 17160 17160 17160 17160 0
36 20241209 193300 7147610190 17160 17160 17160 17160 0
37 20241209 193200 7147610190 17160 17160 17160 17160 0
38 20241209 193100 7147610190 17160 17160 17160 17160 0
39 20241209 193000 7147610190 17160 17160 17160 17160 0
40 20241209 192900 7147610190 17160 17160 17160 17160 0
41 20241209 192800 7147610190 17160 17160 17160 17160 0
42 20241209 192700 7147610190 17160 17160 17160 17160 0
43 20241209 192600 7147610190 17160 17160 17160 17160 0
44 20241209 192500 7147610190 17160 17160 17160 17160 0
45 20241209 192400 7147610190 17160 17160 17160 17160 0
46 20241209 192300 7147610190 17160 17160 17160 17160 0
47 20241209 192200 7147610190 17160 17160 17160 17160 0
48 20241209 192100 7147610190 17160 17160 17160 17160 0
49 20241209 192000 7147610190 17160 17160 17160 17160 0
50 20241209 191900 7147610190 17160 17160 17160 17160 0
51 20241209 191800 7147610190 17160 17160 17160 17160 0
52 20241209 191700 7147610190 17160 17160 17160 17160 0
53 20241209 191600 7147610190 17160 17160 17160 17160 0
54 20241209 191500 7147610190 17160 17160 17160 17160 0
55 20241209 191400 7147610190 17160 17160 17160 17160 0
56 20241209 191300 7147610190 17160 17160 17160 17160 0
57 20241209 191200 7147610190 17160 17160 17160 17160 0
58 20241209 191100 7147610190 17160 17160 17160 17160 0
59 20241209 191000 7147610190 17160 17160 17160 17160 0
60 20241209 190900 7147610190 17160 17160 17160 17160 0
61 20241209 190800 7147610190 17160 17160 17160 17160 0
62 20241209 190700 7147610190 17160 17160 17160 17160 4328
63 20241209 190600 7147610190 17160 17160 17160 17160 0
64 20241209 190500 7147610190 17160 17160 17160 17160 0
65 20241209 190400 7147610190 17160 17160 17160 17160 0
66 20241209 190300 7147610190 17160 17160 17160 17160 0
67 20241209 190200 7147610190 17160 17160 17160 17160 0
68 20241209 190100 7147610190 17160 17160 17160 17160 0
69 20241209 190000 7147610190 17160 17160 17160 17160 0
70 20241209 185900 7147610190 17160 17160 17160 17160 0
71 20241209 185800 7147610190 17160 17160 17160 17160 0
72 20241209 185700 7147610190 17160 17160 17160 17160 0
73 20241209 185600 7147610190 17160 17160 17160 17160 0
74 20241209 185500 7147610190 17160 17160 17160 17160 0
75 20241209 185400 7147610190 17160 17160 17160 17160 0
76 20241209 185300 7147610190 17160 17160 17160 17160 0
77 20241209 185200 7147610190 17160 17160 17160 17160 0
78 20241209 185100 7147610190 17160 17160 17160 17160 0
79 20241209 185000 7147610190 17160 17160 17160 17160 0
80 20241209 184900 7147610190 17160 17160 17160 17160 0
81 20241209 184800 7147610190 17160 17160 17160 17160 0
82 20241209 184700 7147610190 17160 17160 17160 17160 0
83 20241209 184600 7147610190 17160 17160 17160 17160 0
84 20241209 184500 7147610190 17160 17160 17160 17160 0
85 20241209 184400 7147610190 17160 17160 17160 17160 0
86 20241209 184300 7147610190 17160 17160 17160 17160 0
87 20241209 184200 7147610190 17160 17160 17160 17160 0
88 20241209 184100 7147610190 17160 17160 17160 17160 0
89 20241209 184000 7147610190 17160 17160 17160 17160 0
90 20241209 183900 7147610190 17160 17160 17160 17160 0
91 20241209 183800 7147610190 17160 17160 17160 17160 0
92 20241209 183700 7147610190 17160 17160 17160 17160 4328
93 20241209 183600 7147610190 17160 17160 17160 17160 0
94 20241209 183500 7147610190 17160 17160 17160 17160 0
95 20241209 183400 7147610190 17160 17160 17160 17160 0
96 20241209 183300 7147610190 17160 17160 17160 17160 0
97 20241209 183200 7147610190 17160 17160 17160 17160 0
98 20241209 183100 7147610190 17160 17160 17160 17160 0
99 20241209 183000 7147610190 17160 17160 17160 17160 0
100 20241209 182900 7147610190 17160 17160 17160 17160 0
101 20241209 182800 7147610190 17160 17160 17160 17160 0
102 20241209 182700 7147610190 17160 17160 17160 17160 0
103 20241209 182600 7147610190 17160 17160 17160 17160 0
104 20241209 182500 7147610190 17160 17160 17160 17160 0
105 20241209 182400 7147610190 17160 17160 17160 17160 0
106 20241209 182300 7147610190 17160 17160 17160 17160 0
107 20241209 182200 7147610190 17160 17160 17160 17160 0
108 20241209 182100 7147610190 17160 17160 17160 17160 0
109 20241209 182000 7147610190 17160 17160 17160 17160 0
110 20241209 181900 7147610190 17160 17160 17160 17160 0
111 20241209 181800 7147610190 17160 17160 17160 17160 0
112 20241209 181700 7147610190 17160 17160 17160 17160 0
113 20241209 181600 7147610190 17160 17160 17160 17160 0
114 20241209 181500 7147610190 17160 17160 17160 17160 0
115 20241209 181400 7147610190 17160 17160 17160 17160 0
116 20241209 181300 7147610190 17160 17160 17160 17160 0
117 20241209 181200 7147610190 17160 17160 17160 17160 0
118 20241209 181100 7147610190 17160 17160 17160 17160 0
119 20241209 181000 7147610190 17160 17160 17160 17160 0
120 20241209 180900 7147610190 17160 17160 17160 17160 0
121 20241209 180800 7147610190 17160 17160 17160 17160 0
122 20241209 180700 7147610190 17160 17160 17160 17160 4328
123 20241209 180600 7147610190 17160 17160 17160 17160 0
124 20241209 180500 7147610190 17160 17160 17160 17160 0
125 20241209 180400 7147610190 17160 17160 17160 17160 0
126 20241209 180300 7147610190 17160 17160 17160 17160 0
127 20241209 180200 7147610190 17160 17160 17160 17160 0
128 20241209 180100 7147610190 17160 17160 17160 17160 0
129 20241209 180000 7147610190 17160 17160 17160 17160 0
130 20241209 175900 7147610190 17160 17160 17160 17160 0
131 20241209 175800 7147610190 17160 17160 17160 17160 0
132 20241209 175700 7147610190 17160 17160 17160 17160 0
133 20241209 175600 7147610190 17160 17160 17160 17160 0
134 20241209 175500 7147610190 17160 17160 17160 17160 0
135 20241209 175400 7147610190 17160 17160 17160 17160 0
136 20241209 175300 7147610190 17160 17160 17160 17160 0
137 20241209 175200 7147610190 17160 17160 17160 17160 0
138 20241209 175100 7147610190 17160 17160 17160 17160 0
139 20241209 175000 7147610190 17160 17160 17160 17160 0
140 20241209 174900 7147610190 17160 17160 17160 17160 0
141 20241209 174800 7147610190 17160 17160 17160 17160 0
142 20241209 174700 7147610190 17160 17160 17160 17160 0
143 20241209 174600 7147610190 17160 17160 17160 17160 0
144 20241209 174500 7147610190 17160 17160 17160 17160 0
145 20241209 174400 7147610190 17160 17160 17160 17160 0
146 20241209 174300 7147610190 17160 17160 17160 17160 0
147 20241209 174200 7147610190 17160 17160 17160 17160 0
148 20241209 174100 7147610190 17160 17160 17160 17160 0
149 20241209 174000 7147610190 17160 17160 17160 17160 0
150 20241209 173900 7147610190 17160 17160 17160 17160 0
151 20241209 173800 7147610190 17160 17160 17160 17160 0
152 20241209 173700 7147610190 17160 17160 17160 17160 4328
153 20241209 173600 7147610190 17160 17160 17160 17160 0
154 20241209 173500 7147610190 17160 17160 17160 17160 0
155 20241209 173400 7147610190 17160 17160 17160 17160 0
156 20241209 173300 7147610190 17160 17160 17160 17160 0
157 20241209 173200 7147610190 17160 17160 17160 17160 0
158 20241209 173100 7147610190 17160 17160 17160 17160 0
159 20241209 173000 7147610190 17160 17160 17160 17160 0
160 20241209 172900 7147610190 17160 17160 17160 17160 0
161 20241209 172800 7147610190 17160 17160 17160 17160 0
162 20241209 172700 7147610190 17160 17160 17160 17160 0
163 20241209 172600 7147610190 17160 17160 17160 17160 0
164 20241209 172500 7147610190 17160 17160 17160 17160 0
165 20241209 172400 7147610190 17160 17160 17160 17160 0
166 20241209 172300 7147610190 17160 17160 17160 17160 0
167 20241209 172200 7147610190 17160 17160 17160 17160 0
168 20241209 172100 7147610190 17160 17160 17160 17160 0
169 20241209 172000 7147610190 17160 17160 17160 17160 0
170 20241209 171900 7147610190 17160 17160 17160 17160 0
171 20241209 171800 7147610190 17160 17160 17160 17160 0
172 20241209 171700 7147610190 17160 17160 17160 17160 0
173 20241209 171600 7147610190 17160 17160 17160 17160 0
174 20241209 171500 7147610190 17160 17160 17160 17160 0
175 20241209 171400 7147610190 17160 17160 17160 17160 0
176 20241209 171300 7147610190 17160 17160 17160 17160 0
177 20241209 171200 7147610190 17160 17160 17160 17160 0
178 20241209 171100 7147610190 17160 17160 17160 17160 0
179 20241209 171000 7147610190 17160 17160 17160 17160 0
180 20241209 170900 7147610190 17160 17160 17160 17160 0
181 20241209 170800 7147610190 17160 17160 17160 17160 0
182 20241209 170700 7147610190 17160 17160 17160 17160 4328
183 20241209 170600 7147610190 17160 17160 17160 17160 0
184 20241209 170500 7147610190 17160 17160 17160 17160 0
185 20241209 170400 7147610190 17160 17160 17160 17160 0
186 20241209 170300 7147610190 17160 17160 17160 17160 0
187 20241209 170200 7147610190 17160 17160 17160 17160 0
188 20241209 170100 7147610190 17160 17160 17160 17160 0
189 20241209 170000 7147610190 17160 17160 17160 17160 0
190 20241209 165900 7147610190 17160 17160 17160 17160 0
191 20241209 165800 7147610190 17160 17160 17160 17160 0
192 20241209 165700 7147610190 17160 17160 17160 17160 0
193 20241209 165600 7147610190 17160 17160 17160 17160 0
194 20241209 165500 7147610190 17160 17160 17160 17160 0
195 20241209 165400 7147610190 17160 17160 17160 17160 0
196 20241209 165300 7147610190 17160 17160 17160 17160 0
197 20241209 165200 7147610190 17160 17160 17160 17160 0
198 20241209 165100 7147610190 17160 17160 17160 17160 0
199 20241209 165000 7147610190 17160 17160 17160 17160 0
200 20241209 164900 7147610190 17160 17160 17160 17160 0
201 20241209 164800 7147610190 17160 17160 17160 17160 0
202 20241209 164700 7147610190 17160 17160 17160 17160 0
203 20241209 164600 7147610190 17160 17160 17160 17160 0
204 20241209 164500 7147610190 17160 17160 17160 17160 0
205 20241209 164400 7147610190 17160 17160 17160 17160 0
206 20241209 164300 7147610190 17160 17160 17160 17160 0
207 20241209 164200 7147610190 17160 17160 17160 17160 0
208 20241209 164100 7147610190 17160 17160 17160 17160 0
209 20241209 164000 7147610190 17160 17160 17160 17160 0
210 20241209 163900 7147610190 17160 17160 17160 17160 0
211 20241209 163800 7147610190 17160 17160 17160 17160 0
212 20241209 163700 7147610190 17160 17160 17160 17160 4328
213 20241209 163600 7147610190 17160 17160 17160 17160 0
214 20241209 163500 7147610190 17160 17160 17160 17160 0
215 20241209 163400 7147610190 17160 17160 17160 17160 0
216 20241209 163300 7147610190 17160 17160 17160 17160 0
217 20241209 163200 7147610190 17160 17160 17160 17160 0
218 20241209 163100 7147610190 17160 17160 17160 17160 0
219 20241209 163000 7147610190 17160 17160 17160 17160 0
220 20241209 162900 7147610190 17160 17160 17160 17160 0
221 20241209 162800 7147610190 17160 17160 17160 17160 0
222 20241209 162700 7147610190 17160 17160 17160 17160 0
223 20241209 162600 7147610190 17160 17160 17160 17160 0
224 20241209 162500 7147610190 17160 17160 17160 17160 0
225 20241209 162400 7147610190 17160 17160 17160 17160 0
226 20241209 162300 7147610190 17160 17160 17160 17160 0
227 20241209 162200 7147610190 17160 17160 17160 17160 0
228 20241209 162100 7147610190 17160 17160 17160 17160 0
229 20241209 162000 7147610190 17160 17160 17160 17160 0
230 20241209 161900 7147610190 17160 17160 17160 17160 0
231 20241209 161800 7147610190 17160 17160 17160 17160 0
232 20241209 161700 7147610190 17160 17160 17160 17160 0
233 20241209 161600 7147610190 17160 17160 17160 17160 0
234 20241209 161500 7147610190 17160 17160 17160 17160 0
235 20241209 161400 7147610190 17160 17160 17160 17160 0
236 20241209 161300 7147610190 17160 17160 17160 17160 0
237 20241209 161200 7147610190 17160 17160 17160 17160 0
238 20241209 161100 7147610190 17160 17160 17160 17160 0
239 20241209 161000 7147610190 17160 17160 17160 17160 0
240 20241209 160900 7147610190 17160 17160 17160 17160 0
241 20241209 160800 7147610190 17160 17160 17160 17160 0
242 20241209 160700 7147610190 17160 17160 17160 17160 4328
243 20241209 160600 7147610190 17160 17160 17160 17160 0
244 20241209 160500 7147610190 17160 17160 17160 17160 0
245 20241209 160400 7147610190 17160 17160 17160 17160 0
246 20241209 160300 7147610190 17160 17160 17160 17160 0
247 20241209 160200 7147610190 17160 17160 17160 17160 0
248 20241209 160100 7147610190 17160 17160 17160 17160 0
249 20241209 160000 7147610190 17160 17160 17160 17160 0
250 20241209 155900 7147610190 17160 17160 17160 17160 0
251 20241209 155800 7147610190 17160 17160 17160 17160 0
252 20241209 155700 7147610190 17160 17160 17160 17160 0
253 20241209 155600 7147610190 17160 17160 17160 17160 0
254 20241209 155500 7147610190 17160 17160 17160 17160 0
255 20241209 155400 7147610190 17160 17160 17160 17160 0
256 20241209 155300 7147610190 17160 17160 17160 17160 0
257 20241209 155200 7147610190 17160 17160 17160 17160 0
258 20241209 155100 7147610190 17160 17160 17160 17160 0
259 20241209 155000 7147610190 17160 17160 17160 17160 0
260 20241209 154900 7147610190 17160 17160 17160 17160 0
261 20241209 154800 7147610190 17160 17160 17160 17160 0
262 20241209 154700 7147610190 17160 17160 17160 17160 0
263 20241209 154600 7147610190 17160 17160 17160 17160 0
264 20241209 154500 7147610190 17160 17160 17160 17160 0
265 20241209 154400 7147610190 17160 17160 17160 17160 0
266 20241209 154300 7147610190 17160 17160 17160 17160 0
267 20241209 154200 7147610190 17160 17160 17160 17160 0
268 20241209 154100 7147610190 17160 17160 17160 17160 0
269 20241209 154000 7147610190 17160 17160 17160 17160 0
270 20241209 153900 7147610190 17160 17160 17160 17160 0
271 20241209 153800 7147610190 17160 17160 17160 17160 0
272 20241209 153700 7147610190 17160 17160 17160 17160 4328
273 20241209 153600 7147610190 17160 17160 17160 17160 0
274 20241209 153500 7147610190 17160 17160 17160 17160 0
275 20241209 153400 7147610190 17160 17160 17160 17160 0
276 20241209 153300 7147610190 17160 17160 17160 17160 0
277 20241209 153200 7147610190 17160 17160 17160 17160 0
278 20241209 153100 7147610190 17160 17160 17160 17160 0
279 20241209 153000 7147610190 17160 17160 17160 17160 4328
280 20241209 152900 7073341710 17190 17190 17190 17190 0
281 20241209 152800 7073341710 17190 17190 17190 17190 0
282 20241209 152700 7073341710 17190 17190 17190 17190 0
283 20241209 152600 7073341710 17190 17190 17190 17190 0
284 20241209 152500 7073341710 17190 17190 17190 17190 0
285 20241209 152400 7073341710 17190 17190 17190 17190 0
286 20241209 152300 7073341710 17190 17190 17190 17190 0
287 20241209 152200 7073341710 17190 17190 17190 17190 0
288 20241209 152100 7073341710 17190 17190 17190 17190 0
289 20241209 152000 7073341710 17190 17190 17190 17190 0
290 20241209 151900 7073341710 17190 17190 17200 17170 2393
291 20241209 151800 7032226780 17190 17180 17190 17180 639
292 20241209 151700 7021242840 17180 17170 17180 17170 60
293 20241209 151600 7020212540 17190 17170 17190 17170 254
294 20241209 151500 7015851340 17170 17170 17180 17170 408
295 20241209 151400 7008845210 17170 17190 17190 17170 536
296 20241209 151300 6999636540 17190 17190 17200 17190 1395
297 20241209 151200 6975654810 17190 17170 17190 17160 2576
298 20241209 151100 6931413400 17170 17150 17170 17150 2202
299 20241209 151000 6893636190 17150 17140 17150 17120 3680
300 20241209 150900 6830580440 17140 17150 17160 17130 6541
301 20241209 150800 6718446090 17150 17160 17160 17150 2351
302 20241209 150700 6678124320 17160 17180 17180 17150 9695
303 20241209 150600 6511657000 17190 17220 17220 17190 5515
304 20241209 150500 6416808000 17220 17230 17240 17220 577
305 20241209 150400 6406868460 17240 17220 17240 17200 4013
306 20241209 150300 6337832700 17210 17250 17250 17210 2550
307 20241209 150200 6293916700 17260 17220 17260 17220 4060
308 20241209 150100 6224001100 17220 17220 17220 17220 0
309 20241209 150000 6224001100 17220 17250 17250 17220 2002
310 20241209 145900 6189507720 17270 17260 17270 17260 28
311 20241209 145800 6189024430 17260 17260 17260 17260 63
312 20241209 145700 6187937050 17260 17260 17260 17260 55
313 20241209 145600 6186987750 17260 17270 17270 17260 147
314 20241209 145500 6184450510 17270 17250 17270 17250 1165
315 20241209 145400 6164343720 17250 17240 17250 17240 69
316 20241209 145300 6163154050 17250 17240 17250 17240 120
317 20241209 145200 6161084750 17230 17240 17240 17230 360
318 20241209 145100 6154878950 17250 17250 17250 17250 332
319 20241209 145000 6149151950 17250 17240 17250 17220 2032
320 20241209 144900 6114134800 17240 17240 17240 17240 65
321 20241209 144800 6113014200 17240 17240 17240 17240 677
322 20241209 144700 6101342720 17240 17270 17270 17240 5990
323 20241209 144600 5997997670 17270 17270 17270 17270 736
324 20241209 144500 5985286950 17280 17270 17280 17270 326
325 20241209 144400 5979655670 17280 17290 17290 17250 6642
326 20241209 144300 5864928270 17320 17300 17320 17300 885
327 20241209 144200 5849600130 17300 17210 17330 17180 6659
328 20241209 144100 5734380170 17210 17180 17210 17180 1335
329 20241209 144000 5711412370 17180 17170 17180 17170 146
330 20241209 143900 5708905090 17160 17150 17160 17150 298
331 20241209 143800 5703791890 17150 17140 17150 17140 90
332 20241209 143700 5702248570 17140 17150 17150 17140 1680
333 20241209 143600 5673441480 17150 17150 17150 17150 143
334 20241209 143500 5670989030 17160 17160 17160 17160 10
335 20241209 143400 5670817430 17160 17170 17170 17160 56
336 20241209 143300 5669856370 17160 17180 17180 17160 108
337 20241209 143200 5668002370 17160 17160 17160 17160 12
338 20241209 143100 5667796450 17150 17150 17150 17150 559
339 20241209 143000 5658209600 17150 17170 17190 17150 4430
340 20241209 142900 5582192980 17170 17170 17170 17170 290
341 20241209 142800 5577213680 17170 17180 17230 17170 167
342 20241209 142700 5574346170 17160 17160 17160 17160 0
343 20241209 142600 5574346170 17160 17180 17180 17150 3342
344 20241209 142500 5517009870 17180 17200 17200 17180 680
345 20241209 142400 5505323710 17200 17220 17220 17200 223
346 20241209 142300 5501487550 17200 17220 17220 17180 9780
347 20241209 142200 5333401180 17230 17240 17240 17230 363
348 20241209 142100 5327146550 17250 17250 17250 17250 0
349 20241209 142000 5327146550 17250 17250 17250 17240 751
350 20241209 141900 5314194300 17250 17250 17250 17250 200
351 20241209 141800 5310744300 17260 17280 17280 17260 165
352 20241209 141700 5307896100 17270 17260 17270 17250 520
353 20241209 141600 5298921990 17260 17260 17260 17260 100
354 20241209 141500 5297195990 17260 17260 17260 17260 1
355 20241209 141400 5297178730 17260 17270 17270 17260 702
356 20241209 141300 5285057190 17270 17270 17270 17270 197
357 20241209 141200 5281655000 17280 17290 17290 17280 216
358 20241209 141100 5277922320 17290 17290 17290 17290 11
359 20241209 141000 5277732130 17290 17290 17290 17290 201
360 20241209 140900 5274256840 17280 17240 17280 17240 1879
361 20241209 140800 5241836560 17230 17250 17250 17230 1030
362 20241209 140700 5224078510 17250 17250 17250 17250 18
363 20241209 140600 5223768010 17250 17250 17250 17250 585
364 20241209 140500 5213676760 17250 17260 17260 17250 1900
365 20241209 140400 5180897760 17250 17250 17250 17250 0
366 20241209 140300 5180897760 17250 17270 17270 17250 1307
367 20241209 140200 5158343510 17280 17280 17280 17280 168
368 20241209 140100 5155440470 17270 17280 17280 17270 510
369 20241209 140000 5146628770 17280 17290 17290 17280 400
370 20241209 135900 5139714770 17290 17300 17300 17290 377
371 20241209 135800 5133196340 17300 17300 17300 17300 200
372 20241209 135700 5129736340 17250 17250 17250 17250 0
373 20241209 135600 5129736340 17250 17280 17280 17250 783
374 20241209 135500 5116223260 17280 17280 17280 17280 141
375 20241209 135400 5113786780 17280 17300 17300 17280 200
376 20241209 135300 5110328660 17300 17290 17300 17290 483
377 20241209 135200 5101974760 17220 17220 17220 17220 0
378 20241209 135100 5101974760 17220 17220 17220 17210 93
379 20241209 135000 5100374100 17280 17270 17280 17270 400
380 20241209 134900 5093464180 17270 17190 17270 17190 2688
381 20241209 134800 5047206650 17190 17190 17190 17180 3410
382 20241209 134700 4988605040 17190 17200 17200 17190 7479
383 20241209 134600 4859971310 17200 17250 17250 17200 9341
384 20241209 134500 4699125480 17250 17250 17250 17250 462
385 20241209 134400 4691155980 17260 17260 17260 17260 10
386 20241209 134300 4690983380 17260 17270 17270 17260 410
387 20241209 134200 4683904170 17280 17280 17280 17280 0
388 20241209 134100 4683904170 17280 17280 17280 17280 235
389 20241209 134000 4679843370 17290 17310 17310 17290 168
390 20241209 133900 4676938630 17290 17340 17340 17290 534
391 20241209 133800 4667696840 17320 17320 17320 17320 2
392 20241209 133700 4667662200 17320 17300 17330 17300 651
393 20241209 133600 4656391790 17300 17280 17310 17280 3980
394 20241209 133500 4587535640 17270 17260 17270 17260 30
395 20241209 133400 4587017560 17270 17270 17270 17270 100
396 20241209 133300 4585290560 17270 17290 17290 17270 1030
397 20241209 133200 4567497220 17300 17300 17300 17300 150
398 20241209 133100 4564902220 17250 17250 17250 17250 1
399 20241209 133000 4564884970 17250 17270 17270 17250 218
400 20241209 132900 4561122270 17230 17270 17270 17230 3001
401 20241209 132800 4509376960 17310 17310 17310 17250 4582
402 20241209 132700 4430177660 17310 17310 17310 17310 0
403 20241209 132600 4430177660 17310 17310 17310 17310 0
404 20241209 132500 4430177660 17310 17370 17370 17310 353
405 20241209 132400 4424067170 17320 17340 17350 17320 3336
406 20241209 132300 4366247430 17350 17350 17350 17350 111
407 20241209 132200 4364321580 17360 17360 17360 17360 13
408 20241209 132100 4364095900 17360 17360 17360 17360 813
409 20241209 132000 4349982220 17370 17380 17380 17370 220
410 20241209 131900 4346159820 17390 17380 17400 17380 433
411 20241209 131800 4338630170 17380 17340 17380 17340 980
412 20241209 131700 4321609860 17340 17290 17340 17270 1329
413 20241209 131600 4298603290 17290 17310 17310 17290 136
414 20241209 131500 4296251350 17290 17290 17290 17290 37
415 20241209 131400 4295611620 17300 17310 17310 17300 150
416 20241209 131300 4293015620 17340 17310 17340 17310 209
417 20241209 131200 4289394560 17310 17330 17340 17310 326
418 20241209 131100 4283748110 17340 17340 17340 17340 27
419 20241209 131000 4283279930 17340 17340 17340 17340 0
420 20241209 130900 4283279930 17340 17340 17340 17340 47
421 20241209 130800 4282464950 17340 17350 17350 17340 164
422 20241209 130700 4279620890 17340 17300 17370 17300 1691
423 20241209 130600 4250305020 17300 17260 17310 17260 995
424 20241209 130500 4233108870 17270 17260 17280 17250 891
425 20241209 130400 4217724350 17230 17250 17260 17230 362
426 20241209 130300 4211482880 17240 17220 17240 17220 1697
427 20241209 130200 4182238360 17220 17240 17240 17220 591
428 20241209 130100 4172054840 17250 17250 17250 17250 0
429 20241209 130000 4172054840 17250 17250 17250 17250 0
430 20241209 125900 4172054840 17250 17240 17250 17240 346
431 20241209 125800 4166087700 17240 17240 17240 17240 32
432 20241209 125700 4165536020 17240 17240 17240 17240 20
433 20241209 125600 4165191220 17240 17270 17280 17240 802
434 20241209 125500 4151354550 17280 17280 17280 17280 0
435 20241209 125400 4151354550 17280 17270 17280 17270 228
436 20241209 125300 4147415490 17270 17260 17270 17260 4
437 20241209 125200 4147346420 17270 17250 17270 17240 829
438 20241209 125100 4133038420 17220 17210 17220 17210 1482
439 20241209 125000 4107531440 17210 17240 17240 17210 6018
440 20241209 124900 4003895130 17240 17250 17250 17240 317
441 20241209 124800 3998427880 17250 17260 17260 17250 493
442 20241209 124700 3989921450 17270 17260 17270 17260 249
443 20241209 124600 3985623510 17260 17290 17290 17260 1855
444 20241209 124500 3953572720 17290 17290 17290 17290 0
445 20241209 124400 3953572720 17290 17290 17290 17290 0
446 20241209 124300 3953572720 17290 17290 17290 17290 50
447 20241209 124200 3952708220 17320 17320 17320 17320 58
448 20241209 124100 3951703660 17320 17290 17320 17290 116
449 20241209 124000 3949695770 17300 17300 17300 17300 0
450 20241209 123900 3949695770 17300 17300 17300 17300 10
451 20241209 123800 3949522770 17290 17300 17300 17290 233
452 20241209 123700 3945492200 17300 17300 17300 17300 0
453 20241209 123600 3945492200 17300 17290 17300 17290 94
454 20241209 123500 3943866710 17290 17290 17290 17290 20
455 20241209 123400 3943520910 17290 17290 17290 17290 62
456 20241209 123300 3942448930 17300 17300 17300 17300 12
457 20241209 123200 3942241330 17300 17310 17310 17300 11
458 20241209 123100 3942050930 17330 17320 17340 17310 547
459 20241209 123000 3932570310 17300 17180 17300 17180 3017
460 20241209 122900 3880581870 17180 17190 17190 17180 474
461 20241209 122800 3872436520 17190 17190 17190 17190 315
462 20241209 122700 3867021670 17200 17210 17230 17190 7489
463 20241209 122600 3738175990 17210 17220 17220 17210 2482
464 20241209 122500 3695437950 17220 17240 17240 17220 1052
465 20241209 122400 3677307900 17240 17260 17260 17240 647
466 20241209 122300 3666146920 17260 17250 17270 17250 2461
467 20241209 122200 3623670950 17250 17220 17250 17210 891
468 20241209 122100 3608317200 17220 17210 17260 17210 138
469 20241209 122000 3605940370 17260 17230 17260 17210 1340
470 20241209 121900 3582869320 17240 17260 17260 17230 1331
471 20241209 121800 3559916280 17270 17300 17300 17270 1603
472 20241209 121700 3532202910 17290 17330 17330 17290 4601
473 20241209 121600 3452572410 17330 17340 17340 17330 908
474 20241209 121500 3436828580 17340 17370 17370 17340 1337
475 20241209 121400 3413633870 17400 17360 17400 17360 280
476 20241209 121300 3408768640 17350 17350 17370 17350 105
477 20241209 121200 3406946850 17340 17360 17360 17340 1314
478 20241209 121100 3384143700 17360 17360 17360 17360 11
479 20241209 121000 3383952740 17360 17370 17370 17360 387
480 20241209 120900 3377233820 17370 17370 17370 17370 1
481 20241209 120800 3377216450 17370 17370 17370 17370 100
482 20241209 120700 3375479450 17380 17380 17380 17380 0
483 20241209 120600 3375479450 17380 17380 17380 17380 60
484 20241209 120500 3374436650 17380 17370 17380 17370 110
485 20241209 120400 3372525210 17370 17370 17370 17370 115
486 20241209 120300 3370527660 17380 17380 17380 17380 25
487 20241209 120200 3370093160 17380 17380 17380 17380 2
488 20241209 120100 3370058400 17380 17380 17380 17380 239
489 20241209 120000 3365904580 17380 17350 17380 17350 496
490 20241209 115900 3357290400 17350 17390 17390 17350 2257
491 20241209 115800 3318106740 17410 17390 17410 17380 267
492 20241209 115700 3313465370 17390 17390 17390 17390 217
493 20241209 115600 3309691740 17400 17400 17420 17390 227
494 20241209 115500 3305742360 17400 17420 17420 17400 1027
495 20241209 115400 3287867190 17420 17420 17420 17420 500
496 20241209 115300 3279157190 17430 17440 17440 17430 440
497 20241209 115200 3271487490 17440 17450 17450 17440 506
498 20241209 115100 3262659790 17450 17450 17450 17450 201
499 20241209 115000 3259152340 17460 17480 17480 17460 611
500 20241209 114900 3248478960 17490 17490 17490 17490 148
501 20241209 114800 3245890440 17500 17480 17500 17480 406
502 20241209 114700 3238787790 17420 17430 17430 17400 4041
503 20241209 114600 3168450840 17420 17450 17450 17420 552
504 20241209 114500 3158829860 17450 17480 17480 17450 62
505 20241209 114400 3157747930 17490 17490 17490 17490 30
506 20241209 114300 3157223230 17490 17470 17490 17470 100
507 20241209 114200 3155474970 17440 17440 17440 17440 1
508 20241209 114100 3155457530 17420 17490 17490 17420 4402
509 20241209 114000 3078686840 17510 17510 17510 17510 30
510 20241209 113900 3078161540 17470 17470 17470 17470 7
511 20241209 113800 3078039250 17460 17460 17460 17460 0
512 20241209 113700 3078039250 17460 17460 17460 17460 0
513 20241209 113600 3078039250 17460 17470 17470 17460 241
514 20241209 113500 3073831360 17530 17470 17530 17450 439
515 20241209 113400 3066170210 17460 17460 17460 17460 0
516 20241209 113300 3066170210 17460 17460 17460 17460 0
517 20241209 113200 3066170210 17460 17480 17480 17460 400
518 20241209 113100 3059183580 17470 17470 17530 17470 251
519 20241209 113000 3054798550 17540 17530 17540 17530 10
520 20241209 112900 3054623200 17460 17470 17470 17460 256
521 20241209 112800 3050153430 17540 17540 17540 17540 4
522 20241209 112700 3050083270 17540 17540 17540 17540 0
523 20241209 112600 3050083270 17540 17540 17540 17540 1
524 20241209 112500 3050065730 17550 17550 17550 17550 0
525 20241209 112400 3050065730 17550 17550 17550 17550 1
526 20241209 112300 3050048180 17440 17470 17470 17440 1290
527 20241209 112200 3027528900 17560 17560 17560 17560 1
528 20241209 112100 3027511340 17460 17480 17480 17460 2000
529 20241209 112000 2992586430 17500 17500 17500 17500 10
530 20241209 111900 2992411430 17470 17470 17470 17470 0
531 20241209 111800 2992411430 17470 17470 17470 17470 0
532 20241209 111700 2992411430 17470 17470 17470 17470 62
533 20241209 111600 2991328290 17470 17470 17470 17470 972
534 20241209 111500 2974347450 17470 17470 17470 17470 100
535 20241209 111400 2972600450 17500 17500 17600 17470 512
536 20241209 111300 2963598470 17470 17470 17470 17470 200
537 20241209 111200 2960104470 17480 17490 17490 17480 238
538 20241209 111100 2955943850 17490 17490 17490 17490 174
539 20241209 111000 2952900590 17500 17500 17500 17500 185
540 20241209 110900 2949663090 17500 17500 17500 17500 4
541 20241209 110800 2949593090 17500 17440 17500 17440 476
542 20241209 110700 2941276990 17440 17440 17440 17440 804
543 20241209 110600 2927255230 17440 17440 17440 17440 30
544 20241209 110500 2926732030 17440 17440 17440 17440 0
545 20241209 110400 2926732030 17440 17440 17450 17440 184
546 20241209 110300 2923522570 17440 17440 17440 17440 385
547 20241209 110200 2916808170 17440 17440 17440 17440 65
548 20241209 110100 2915674570 17410 17410 17410 17410 0
549 20241209 110000 2915674570 17410 17490 17490 17410 2000
550 20241209 105900 2880802020 17480 17490 17490 17480 39
551 20241209 105800 2880120260 17490 17510 17510 17490 454
552 20241209 105700 2872175320 17510 17500 17510 17500 191
553 20241209 105600 2868832410 17500 17410 17500 17410 507
554 20241209 105500 2859968590 17410 17410 17410 17410 20
555 20241209 105400 2859620390 17410 17420 17420 17390 7467
556 20241209 105300 2729677410 17430 17430 17430 17430 1
557 20241209 105200 2729659980 17430 17420 17430 17410 271
558 20241209 105100 2724938490 17430 17450 17450 17420 1815
559 20241209 105000 2693304290 17450 17450 17450 17450 0
560 20241209 104900 2693304290 17450 17500 17500 17450 2376
561 20241209 104800 2651784940 17510 17530 17530 17510 665
562 20241209 104700 2640134820 17530 17560 17560 17530 915
563 20241209 104600 2624078840 17570 17570 17570 17570 0
564 20241209 104500 2624078840 17570 17570 17570 17570 5
565 20241209 104400 2623990990 17560 17570 17570 17560 342
566 20241209 104300 2617983710 17570 17570 17570 17570 140
567 20241209 104200 2615523910 17650 17600 17650 17580 110
568 20241209 104100 2613589860 17600 17600 17600 17560 1092
569 20241209 104000 2594402120 17600 17600 17600 17600 7
570 20241209 103900 2594278920 17600 17620 17660 17600 565
571 20241209 103800 2584326170 17630 17630 17630 17630 60
572 20241209 103700 2583268370 17630 17630 17630 17630 10
573 20241209 103600 2583092070 17630 17640 17640 17630 200
574 20241209 103500 2579565070 17610 17600 17610 17600 21
575 20241209 103400 2579195360 17550 17550 17550 17550 350
576 20241209 103300 2573052860 17550 17560 17560 17550 804
577 20241209 103200 2558935370 17560 17560 17560 17560 90
578 20241209 103100 2557354970 17560 17510 17560 17510 847
579 20241209 103000 2542482550 17540 17540 17540 17540 0
580 20241209 102900 2542482550 17540 17540 17540 17540 301
581 20241209 102800 2537203010 17510 17500 17510 17500 926
582 20241209 102700 2520996850 17490 17490 17490 17490 51
583 20241209 102600 2520104860 17490 17490 17490 17490 142
584 20241209 102500 2517621280 17490 17490 17490 17490 0
585 20241209 102400 2517621280 17490 17480 17490 17480 44
586 20241209 102300 2516851840 17430 17580 17580 17430 11610
587 20241209 102200 2313841740 17580 17590 17590 17580 469
588 20241209 102100 2305595780 17590 17700 17700 17590 224
589 20241209 102000 2301653950 17630 17630 17640 17630 37
590 20241209 101900 2301001520 17650 17610 17650 17580 804
591 20241209 101800 2286860820 17610 17620 17620 17610 102
592 20241209 101700 2285064440 17590 17650 17650 17550 6111
593 20241209 101600 2177598900 17700 17700 17700 17700 323
594 20241209 101500 2171881800 17700 17660 17700 17660 387
595 20241209 101400 2165035220 17660 17700 17700 17660 1006
596 20241209 101300 2147248040 17700 17700 17700 17680 592
597 20241209 101200 2136770450 17690 17700 17700 17690 650
598 20241209 101100 2125266950 17700 17770 17770 17680 1257
599 20241209 101000 2103008060 17760 17770 17770 17740 2150
600 20241209 100900 2064830360 17760 17780 17780 17720 1252
601 20241209 100800 2042611770 17780 17710 17780 17710 4454
602 20241209 100700 1963474740 17710 17710 17760 17710 1310
603 20241209 100600 1940234540 17760 17710 17760 17710 87
604 20241209 100500 1938691920 17710 17740 17760 17710 2001
605 20241209 100400 1903168440 17740 17710 17740 17650 3984
606 20241209 100300 1832644050 17720 17710 17720 17710 220
607 20241209 100200 1828746210 17710 17730 17730 17710 743
608 20241209 100100 1815580800 17740 17720 17740 17720 1431
609 20241209 100000 1790203190 17730 17700 17730 17690 251
610 20241209 095900 1785757440 17700 17710 17720 17700 680
611 20241209 095800 1773712290 17710 17710 17730 17690 1079
612 20241209 095700 1754596740 17710 17690 17710 17690 1161
613 20241209 095600 1734045040 17690 17650 17700 17650 1603
614 20241209 095500 1705678890 17640 17630 17710 17630 769
615 20241209 095400 1692067470 17610 17600 17610 17600 6
616 20241209 095300 1691961830 17700 17680 17700 17600 3360
617 20241209 095200 1632634140 17680 17680 17680 17680 353
618 20241209 095100 1626393100 17680 17660 17680 17640 1254
619 20241209 095000 1604239500 17660 17600 17670 17600 3470
620 20241209 094900 1543030310 17600 17600 17600 17600 255
621 20241209 094800 1538542310 17600 17540 17600 17540 2677
622 20241209 094700 1491486780 17540 17530 17540 17500 886
623 20241209 094600 1475954330 17530 17530 17530 17530 953
624 20241209 094500 1459248240 17500 17510 17510 17500 25
625 20241209 094400 1458810640 17510 17560 17560 17510 614
626 20241209 094300 1448040300 17570 17540 17570 17540 1427
627 20241209 094200 1422971110 17520 17560 17560 17520 428
628 20241209 094100 1415468300 17570 17560 17580 17560 550
629 20241209 094000 1405805650 17570 17490 17570 17490 1576
630 20241209 093900 1378192780 17480 17490 17490 17480 240
631 20241209 093800 1373995210 17510 17510 17510 17490 1521
632 20241209 093700 1347370500 17510 17510 17520 17510 893
633 20241209 093600 1331732170 17510 17520 17520 17500 825
634 20241209 093500 1317285590 17530 17550 17580 17530 1469
635 20241209 093400 1291515840 17580 17580 17580 17580 66
636 20241209 093300 1290355560 17600 17590 17610 17590 670
637 20241209 093200 1278563770 17600 17500 17600 17500 1872
638 20241209 093100 1245652960 17500 17500 17500 17460 520
639 20241209 093000 1236570160 17500 17570 17570 17500 298
640 20241209 092900 1231354460 17580 17520 17590 17520 1244
641 20241209 092800 1209537400 17520 17420 17520 17410 1314
642 20241209 092700 1186568170 17410 17400 17470 17400 4485
643 20241209 092600 1108511860 17410 17420 17420 17400 2050
644 20241209 092500 1072826130 17480 17460 17480 17420 2827
645 20241209 092400 1023514740 17480 17480 17480 17460 1555
646 20241209 092300 996354590 17460 17540 17540 17460 3485
647 20241209 092200 935399620 17510 17540 17550 17510 757
648 20241209 092100 922135040 17540 17480 17540 17480 2199
649 20241209 092000 883649710 17480 17550 17550 17480 4937
650 20241209 091900 797198580 17550 17630 17640 17550 1146
651 20241209 091800 777064690 17560 17560 17610 17560 1085
652 20241209 091700 757984820 17560 17510 17600 17500 1696
653 20241209 091600 728218020 17520 17500 17570 17500 278
654 20241209 091500 723346310 17490 17550 17560 17490 1529
655 20241209 091400 696552660 17550 17510 17550 17500 863
656 20241209 091300 681442950 17510 17500 17510 17500 163
657 20241209 091200 678589820 17570 17490 17570 17490 567
658 20241209 091100 668646700 17480 17470 17480 17450 1634
659 20241209 091000 640119740 17470 17470 17500 17460 1491
660 20241209 090900 614077410 17460 17490 17490 17450 1574
661 20241209 090800 586594130 17590 17490 17590 17480 1665
662 20241209 090700 557430530 17490 17430 17490 17430 808
663 20241209 090600 543346930 17430 17350 17430 17330 3277
664 20241209 090500 486458970 17340 17350 17430 17340 2605
665 20241209 090400 441194730 17340 17440 17500 17330 3588
666 20241209 090300 378769870 17420 17450 17500 17360 7196
667 20241209 090200 253370150 17450 17550 17650 17450 6516
668 20241209 090100 139060420 17550 17700 17700 17540 5034
669 20241209 090000 50254150 17700 17700 17700 17620 2840