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

671
095660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200900,3459680600,18780,18780,18780,18780,4398
20241209,200800,3459680600,18780,18780,18780,18780,0
20241209,200700,3459680600,18780,18780,18780,18780,0
20241209,200600,3459680600,18780,18780,18780,18780,0
20241209,200500,3459680600,18780,18780,18780,18780,0
20241209,200400,3459680600,18780,18780,18780,18780,0
20241209,200300,3459680600,18780,18780,18780,18780,0
20241209,200200,3459680600,18780,18780,18780,18780,0
20241209,200100,3459680600,18780,18780,18780,18780,0
20241209,200000,3459680600,18780,18780,18780,18780,0
20241209,195900,3459680600,18780,18780,18780,18780,0
20241209,195800,3459680600,18780,18780,18780,18780,0
20241209,195700,3459680600,18780,18780,18780,18780,0
20241209,195600,3459680600,18780,18780,18780,18780,0
20241209,195500,3459680600,18780,18780,18780,18780,0
20241209,195400,3459680600,18780,18780,18780,18780,0
20241209,195300,3459680600,18780,18780,18780,18780,0
20241209,195200,3459680600,18780,18780,18780,18780,0
20241209,195100,3459680600,18780,18780,18780,18780,0
20241209,195000,3459680600,18780,18780,18780,18780,0
20241209,194900,3459680600,18780,18780,18780,18780,0
20241209,194800,3459680600,18780,18780,18780,18780,0
20241209,194700,3459680600,18780,18780,18780,18780,0
20241209,194600,3459680600,18780,18780,18780,18780,0
20241209,194500,3459680600,18780,18780,18780,18780,0
20241209,194400,3459680600,18780,18780,18780,18780,0
20241209,194300,3459680600,18780,18780,18780,18780,0
20241209,194200,3459680600,18780,18780,18780,18780,0
20241209,194100,3459680600,18780,18780,18780,18780,0
20241209,194000,3459680600,18780,18780,18780,18780,0
20241209,193900,3459680600,18780,18780,18780,18780,4398
20241209,193800,3459680600,18780,18780,18780,18780,0
20241209,193700,3459680600,18780,18780,18780,18780,0
20241209,193600,3459680600,18780,18780,18780,18780,0
20241209,193500,3459680600,18780,18780,18780,18780,0
20241209,193400,3459680600,18780,18780,18780,18780,0
20241209,193300,3459680600,18780,18780,18780,18780,0
20241209,193200,3459680600,18780,18780,18780,18780,0
20241209,193100,3459680600,18780,18780,18780,18780,0
20241209,193000,3459680600,18780,18780,18780,18780,0
20241209,192900,3459680600,18780,18780,18780,18780,0
20241209,192800,3459680600,18780,18780,18780,18780,0
20241209,192700,3459680600,18780,18780,18780,18780,0
20241209,192600,3459680600,18780,18780,18780,18780,0
20241209,192500,3459680600,18780,18780,18780,18780,0
20241209,192400,3459680600,18780,18780,18780,18780,0
20241209,192300,3459680600,18780,18780,18780,18780,0
20241209,192200,3459680600,18780,18780,18780,18780,0
20241209,192100,3459680600,18780,18780,18780,18780,0
20241209,192000,3459680600,18780,18780,18780,18780,0
20241209,191900,3459680600,18780,18780,18780,18780,0
20241209,191800,3459680600,18780,18780,18780,18780,0
20241209,191700,3459680600,18780,18780,18780,18780,0
20241209,191600,3459680600,18780,18780,18780,18780,0
20241209,191500,3459680600,18780,18780,18780,18780,0
20241209,191400,3459680600,18780,18780,18780,18780,0
20241209,191300,3459680600,18780,18780,18780,18780,0
20241209,191200,3459680600,18780,18780,18780,18780,0
20241209,191100,3459680600,18780,18780,18780,18780,0
20241209,191000,3459680600,18780,18780,18780,18780,0
20241209,190900,3459680600,18780,18780,18780,18780,4398
20241209,190800,3459680600,18780,18780,18780,18780,0
20241209,190700,3459680600,18780,18780,18780,18780,0
20241209,190600,3459680600,18780,18780,18780,18780,0
20241209,190500,3459680600,18780,18780,18780,18780,0
20241209,190400,3459680600,18780,18780,18780,18780,0
20241209,190300,3459680600,18780,18780,18780,18780,0
20241209,190200,3459680600,18780,18780,18780,18780,0
20241209,190100,3459680600,18780,18780,18780,18780,0
20241209,190000,3459680600,18780,18780,18780,18780,0
20241209,185900,3459680600,18780,18780,18780,18780,0
20241209,185800,3459680600,18780,18780,18780,18780,0
20241209,185700,3459680600,18780,18780,18780,18780,0
20241209,185600,3459680600,18780,18780,18780,18780,0
20241209,185500,3459680600,18780,18780,18780,18780,0
20241209,185400,3459680600,18780,18780,18780,18780,0
20241209,185300,3459680600,18780,18780,18780,18780,0
20241209,185200,3459680600,18780,18780,18780,18780,0
20241209,185100,3459680600,18780,18780,18780,18780,0
20241209,185000,3459680600,18780,18780,18780,18780,0
20241209,184900,3459680600,18780,18780,18780,18780,0
20241209,184800,3459680600,18780,18780,18780,18780,0
20241209,184700,3459680600,18780,18780,18780,18780,0
20241209,184600,3459680600,18780,18780,18780,18780,0
20241209,184500,3459680600,18780,18780,18780,18780,0
20241209,184400,3459680600,18780,18780,18780,18780,0
20241209,184300,3459680600,18780,18780,18780,18780,0
20241209,184200,3459680600,18780,18780,18780,18780,0
20241209,184100,3459680600,18780,18780,18780,18780,0
20241209,184000,3459680600,18780,18780,18780,18780,0
20241209,183900,3459680600,18780,18780,18780,18780,4398
20241209,183800,3459680600,18780,18780,18780,18780,0
20241209,183700,3459680600,18780,18780,18780,18780,0
20241209,183600,3459680600,18780,18780,18780,18780,0
20241209,183500,3459680600,18780,18780,18780,18780,0
20241209,183400,3459680600,18780,18780,18780,18780,0
20241209,183300,3459680600,18780,18780,18780,18780,0
20241209,183200,3459680600,18780,18780,18780,18780,0
20241209,183100,3459680600,18780,18780,18780,18780,0
20241209,183000,3459680600,18780,18780,18780,18780,0
20241209,182900,3459680600,18780,18780,18780,18780,0
20241209,182800,3459680600,18780,18780,18780,18780,0
20241209,182700,3459680600,18780,18780,18780,18780,0
20241209,182600,3459680600,18780,18780,18780,18780,0
20241209,182500,3459680600,18780,18780,18780,18780,0
20241209,182400,3459680600,18780,18780,18780,18780,0
20241209,182300,3459680600,18780,18780,18780,18780,0
20241209,182200,3459680600,18780,18780,18780,18780,0
20241209,182100,3459680600,18780,18780,18780,18780,0
20241209,182000,3459680600,18780,18780,18780,18780,0
20241209,181900,3459680600,18780,18780,18780,18780,0
20241209,181800,3459680600,18780,18780,18780,18780,0
20241209,181700,3459680600,18780,18780,18780,18780,0
20241209,181600,3459680600,18780,18780,18780,18780,0
20241209,181500,3459680600,18780,18780,18780,18780,0
20241209,181400,3459680600,18780,18780,18780,18780,0
20241209,181300,3459680600,18780,18780,18780,18780,0
20241209,181200,3459680600,18780,18780,18780,18780,0
20241209,181100,3459680600,18780,18780,18780,18780,0
20241209,181000,3459680600,18780,18780,18780,18780,0
20241209,180900,3459680600,18780,18780,18780,18780,4398
20241209,180800,3459680600,18780,18780,18780,18780,0
20241209,180700,3459680600,18780,18780,18780,18780,0
20241209,180600,3459680600,18780,18780,18780,18780,0
20241209,180500,3459680600,18780,18780,18780,18780,0
20241209,180400,3459680600,18780,18780,18780,18780,0
20241209,180300,3459680600,18780,18780,18780,18780,0
20241209,180200,3459680600,18780,18780,18780,18780,0
20241209,180100,3459680600,18780,18780,18780,18780,0
20241209,180000,3459680600,18780,18780,18780,18780,0
20241209,175900,3459680600,18780,18780,18780,18780,0
20241209,175800,3459680600,18780,18780,18780,18780,0
20241209,175700,3459680600,18780,18780,18780,18780,0
20241209,175600,3459680600,18780,18780,18780,18780,0
20241209,175500,3459680600,18780,18780,18780,18780,0
20241209,175400,3459680600,18780,18780,18780,18780,0
20241209,175300,3459680600,18780,18780,18780,18780,0
20241209,175200,3459680600,18780,18780,18780,18780,0
20241209,175100,3459680600,18780,18780,18780,18780,0
20241209,175000,3459680600,18780,18780,18780,18780,0
20241209,174900,3459680600,18780,18780,18780,18780,0
20241209,174800,3459680600,18780,18780,18780,18780,0
20241209,174700,3459680600,18780,18780,18780,18780,0
20241209,174600,3459680600,18780,18780,18780,18780,0
20241209,174500,3459680600,18780,18780,18780,18780,0
20241209,174400,3459680600,18780,18780,18780,18780,0
20241209,174300,3459680600,18780,18780,18780,18780,0
20241209,174200,3459680600,18780,18780,18780,18780,0
20241209,174100,3459680600,18780,18780,18780,18780,0
20241209,174000,3459680600,18780,18780,18780,18780,0
20241209,173900,3459680600,18780,18780,18780,18780,4398
20241209,173800,3459680600,18780,18780,18780,18780,0
20241209,173700,3459680600,18780,18780,18780,18780,0
20241209,173600,3459680600,18780,18780,18780,18780,0
20241209,173500,3459680600,18780,18780,18780,18780,0
20241209,173400,3459680600,18780,18780,18780,18780,0
20241209,173300,3459680600,18780,18780,18780,18780,0
20241209,173200,3459680600,18780,18780,18780,18780,0
20241209,173100,3459680600,18780,18780,18780,18780,0
20241209,173000,3459680600,18780,18780,18780,18780,0
20241209,172900,3459680600,18780,18780,18780,18780,0
20241209,172800,3459680600,18780,18780,18780,18780,0
20241209,172700,3459680600,18780,18780,18780,18780,0
20241209,172600,3459680600,18780,18780,18780,18780,0
20241209,172500,3459680600,18780,18780,18780,18780,0
20241209,172400,3459680600,18780,18780,18780,18780,0
20241209,172300,3459680600,18780,18780,18780,18780,0
20241209,172200,3459680600,18780,18780,18780,18780,0
20241209,172100,3459680600,18780,18780,18780,18780,0
20241209,172000,3459680600,18780,18780,18780,18780,0
20241209,171900,3459680600,18780,18780,18780,18780,0
20241209,171800,3459680600,18780,18780,18780,18780,0
20241209,171700,3459680600,18780,18780,18780,18780,0
20241209,171600,3459680600,18780,18780,18780,18780,0
20241209,171500,3459680600,18780,18780,18780,18780,0
20241209,171400,3459680600,18780,18780,18780,18780,0
20241209,171300,3459680600,18780,18780,18780,18780,0
20241209,171200,3459680600,18780,18780,18780,18780,0
20241209,171100,3459680600,18780,18780,18780,18780,0
20241209,171000,3459680600,18780,18780,18780,18780,0
20241209,170900,3459680600,18780,18780,18780,18780,4398
20241209,170800,3459680600,18780,18780,18780,18780,0
20241209,170700,3459680600,18780,18780,18780,18780,0
20241209,170600,3459680600,18780,18780,18780,18780,0
20241209,170500,3459680600,18780,18780,18780,18780,0
20241209,170400,3459680600,18780,18780,18780,18780,0
20241209,170300,3459680600,18780,18780,18780,18780,0
20241209,170200,3459680600,18780,18780,18780,18780,0
20241209,170100,3459680600,18780,18780,18780,18780,0
20241209,170000,3459680600,18780,18780,18780,18780,0
20241209,165900,3459680600,18780,18780,18780,18780,0
20241209,165800,3459680600,18780,18780,18780,18780,0
20241209,165700,3459680600,18780,18780,18780,18780,0
20241209,165600,3459680600,18780,18780,18780,18780,0
20241209,165500,3459680600,18780,18780,18780,18780,0
20241209,165400,3459680600,18780,18780,18780,18780,0
20241209,165300,3459680600,18780,18780,18780,18780,0
20241209,165200,3459680600,18780,18780,18780,18780,0
20241209,165100,3459680600,18780,18780,18780,18780,0
20241209,165000,3459680600,18780,18780,18780,18780,0
20241209,164900,3459680600,18780,18780,18780,18780,0
20241209,164800,3459680600,18780,18780,18780,18780,0
20241209,164700,3459680600,18780,18780,18780,18780,0
20241209,164600,3459680600,18780,18780,18780,18780,0
20241209,164500,3459680600,18780,18780,18780,18780,0
20241209,164400,3459680600,18780,18780,18780,18780,0
20241209,164300,3459680600,18780,18780,18780,18780,0
20241209,164200,3459680600,18780,18780,18780,18780,0
20241209,164100,3459680600,18780,18780,18780,18780,0
20241209,164000,3459680600,18780,18780,18780,18780,0
20241209,163900,3459680600,18780,18780,18780,18780,4398
20241209,163800,3459680600,18780,18780,18780,18780,0
20241209,163700,3459680600,18780,18780,18780,18780,0
20241209,163600,3459680600,18780,18780,18780,18780,0
20241209,163500,3459680600,18780,18780,18780,18780,0
20241209,163400,3459680600,18780,18780,18780,18780,0
20241209,163300,3459680600,18780,18780,18780,18780,0
20241209,163200,3459680600,18780,18780,18780,18780,0
20241209,163100,3459680600,18780,18780,18780,18780,0
20241209,163000,3459680600,18780,18780,18780,18780,0
20241209,162900,3459680600,18780,18780,18780,18780,0
20241209,162800,3459680600,18780,18780,18780,18780,0
20241209,162700,3459680600,18780,18780,18780,18780,0
20241209,162600,3459680600,18780,18780,18780,18780,0
20241209,162500,3459680600,18780,18780,18780,18780,0
20241209,162400,3459680600,18780,18780,18780,18780,0
20241209,162300,3459680600,18780,18780,18780,18780,0
20241209,162200,3459680600,18780,18780,18780,18780,0
20241209,162100,3459680600,18780,18780,18780,18780,0
20241209,162000,3459680600,18780,18780,18780,18780,0
20241209,161900,3459680600,18780,18780,18780,18780,0
20241209,161800,3459680600,18780,18780,18780,18780,0
20241209,161700,3459680600,18780,18780,18780,18780,0
20241209,161600,3459680600,18780,18780,18780,18780,0
20241209,161500,3459680600,18780,18780,18780,18780,0
20241209,161400,3459680600,18780,18780,18780,18780,0
20241209,161300,3459680600,18780,18780,18780,18780,0
20241209,161200,3459680600,18780,18780,18780,18780,0
20241209,161100,3459680600,18780,18780,18780,18780,0
20241209,161000,3459680600,18780,18780,18780,18780,0
20241209,160900,3459680600,18780,18780,18780,18780,4398
20241209,160800,3459680600,18780,18780,18780,18780,0
20241209,160700,3459680600,18780,18780,18780,18780,0
20241209,160600,3459680600,18780,18780,18780,18780,0
20241209,160500,3459680600,18780,18780,18780,18780,0
20241209,160400,3459680600,18780,18780,18780,18780,0
20241209,160300,3459680600,18780,18780,18780,18780,0
20241209,160200,3459680600,18780,18780,18780,18780,0
20241209,160100,3459680600,18780,18780,18780,18780,0
20241209,160000,3459680600,18780,18780,18780,18780,0
20241209,155900,3459680600,18780,18780,18780,18780,0
20241209,155800,3459680600,18780,18780,18780,18780,0
20241209,155700,3459680600,18780,18780,18780,18780,0
20241209,155600,3459680600,18780,18780,18780,18780,0
20241209,155500,3459680600,18780,18780,18780,18780,0
20241209,155400,3459680600,18780,18780,18780,18780,0
20241209,155300,3459680600,18780,18780,18780,18780,0
20241209,155200,3459680600,18780,18780,18780,18780,0
20241209,155100,3459680600,18780,18780,18780,18780,0
20241209,155000,3459680600,18780,18780,18780,18780,0
20241209,154900,3459680600,18780,18780,18780,18780,0
20241209,154800,3459680600,18780,18780,18780,18780,0
20241209,154700,3459680600,18780,18780,18780,18780,0
20241209,154600,3459680600,18780,18780,18780,18780,0
20241209,154500,3459680600,18780,18780,18780,18780,0
20241209,154400,3459680600,18780,18780,18780,18780,0
20241209,154300,3459680600,18780,18780,18780,18780,0
20241209,154200,3459680600,18780,18780,18780,18780,0
20241209,154100,3459680600,18780,18780,18780,18780,0
20241209,154000,3459680600,18780,18780,18780,18780,0
20241209,153900,3459680600,18780,18780,18780,18780,4398
20241209,153800,3459680600,18780,18780,18780,18780,0
20241209,153700,3459680600,18780,18780,18780,18780,0
20241209,153600,3459680600,18780,18780,18780,18780,0
20241209,153500,3459680600,18780,18780,18780,18780,0
20241209,153400,3459680600,18780,18780,18780,18780,0
20241209,153300,3459680600,18780,18780,18780,18780,0
20241209,153200,3459680600,18780,18780,18780,18780,0
20241209,153100,3459680600,18780,18780,18780,18780,0
20241209,153000,3459680600,18780,18780,18780,18780,4398
20241209,152900,3377086160,18820,18820,18820,18820,0
20241209,152800,3377086160,18820,18820,18820,18820,0
20241209,152700,3377086160,18820,18820,18820,18820,0
20241209,152600,3377086160,18820,18820,18820,18820,0
20241209,152500,3377086160,18820,18820,18820,18820,0
20241209,152400,3377086160,18820,18820,18820,18820,0
20241209,152300,3377086160,18820,18820,18820,18820,0
20241209,152200,3377086160,18820,18820,18820,18820,0
20241209,152100,3377086160,18820,18820,18820,18820,0
20241209,152000,3377086160,18820,18820,18820,18820,0
20241209,151900,3377086160,18820,18900,18900,18820,1627
20241209,151800,3346406220,18900,18940,18940,18900,621
20241209,151700,3334659250,18950,18930,18950,18930,77
20241209,151600,3333200380,18930,18930,18930,18930,67
20241209,151500,3331932070,18950,18920,18950,18920,71
20241209,151400,3330587190,18900,18920,18920,18900,2420
20241209,151300,3284845630,18900,18960,18960,18900,3380
20241209,151200,3220895940,18980,18980,18980,18980,33
20241209,151100,3220269600,18980,18980,18980,18980,26
20241209,151000,3219776120,18950,18970,18970,18950,135
20241209,150900,3217215900,18960,18960,18970,18960,153
20241209,150800,3214314970,19000,18960,19000,18950,270
20241209,150700,3209192870,19000,18960,19000,18930,775
20241209,150600,3194504500,19000,18990,19000,18950,1602
20241209,150500,3164120980,18970,18970,18970,18970,60
20241209,150400,3162982780,18990,19010,19010,18990,392
20241209,150300,3155536020,19010,19040,19040,19010,82
20241209,150200,3153976240,19040,19040,19040,19030,216
20241209,150100,3149863930,19050,19050,19050,19040,344
20241209,150000,3143312300,19050,19050,19060,19050,182
20241209,145900,3139844560,19050,19060,19060,19050,142
20241209,145800,3137139450,19060,19030,19060,19030,543
20241209,145700,3126795490,19030,19030,19030,19010,242
20241209,145600,3122190310,19030,19040,19040,19030,52
20241209,145500,3121200610,19040,19040,19040,19040,162
20241209,145400,3118116130,19050,19030,19050,19030,510
20241209,145300,3108406660,19040,19030,19040,19030,82
20241209,145200,3106845600,19030,19030,19030,19000,62
20241209,145100,3105665980,19030,19020,19030,18970,250
20241209,145000,3100914720,19020,18990,19020,18990,269
20241209,144900,3095798380,18980,18970,19010,18970,118
20241209,144800,3093556520,19000,19000,19000,18960,78
20241209,144700,3092076560,19010,18960,19030,18960,128
20241209,144600,3089647290,18960,18950,19030,18950,65
20241209,144500,3088412610,18950,19040,19040,18940,666
20241209,144400,3075762000,19040,19020,19040,19010,233
20241209,144300,3071330570,19030,19050,19050,19030,63
20241209,144200,3070131260,19010,19040,19040,19010,393
20241209,144100,3062652100,19040,19060,19060,19040,148
20241209,144000,3059832880,19070,19010,19070,19010,364
20241209,143900,3052897460,19080,19010,19080,19010,76
20241209,143800,3051447940,19010,19010,19010,19010,144
20241209,143700,3048710500,19020,19020,19020,19020,2
20241209,143600,3048672460,19020,19050,19050,19020,255
20241209,143500,3043814740,19050,19040,19050,19010,1705
20241209,143400,3011351660,19040,19040,19040,19040,4
20241209,143300,3011275500,19050,19050,19090,19040,454
20241209,143200,3002626180,19050,19070,19080,19050,490
20241209,143100,2993284490,19070,19060,19080,19060,71
20241209,143000,2991930030,19080,19070,19080,19070,106
20241209,142900,2989907700,19070,19070,19070,19070,50
20241209,142800,2988954200,19090,19090,19090,19060,177
20241209,142700,2985575680,19090,19090,19090,19090,154
20241209,142600,2982635820,19090,19090,19090,19090,30
20241209,142500,2982063120,19100,19050,19100,19050,147
20241209,142400,2979256690,19090,19090,19090,19050,79
20241209,142300,2977748620,19050,19050,19090,19050,98
20241209,142200,2975879120,19050,19050,19120,19050,93
20241209,142100,2974104670,19070,19050,19070,19050,8
20241209,142000,2973952210,19050,19110,19110,19050,241
20241209,141900,2969355460,19110,19100,19120,19100,140
20241209,141800,2966680130,19100,19060,19100,19050,122
20241209,141700,2964351710,19100,19050,19100,19050,282
20241209,141600,2958976540,19060,19040,19060,19040,169
20241209,141500,2955756510,19040,19040,19050,19040,108
20241209,141400,2953699740,19040,19040,19040,19040,2
20241209,141300,2953661660,19040,19040,19050,19040,173
20241209,141200,2950366140,19050,19050,19050,19050,151
20241209,141100,2947489590,19040,19040,19040,19040,35
20241209,141000,2946823190,19030,19030,19030,19030,1
20241209,140900,2946804160,19030,19030,19030,19030,3
20241209,140800,2946747070,19030,19030,19040,19030,171
20241209,140700,2943492290,19030,19030,19030,19030,17
20241209,140600,2943168780,19030,19020,19040,19020,4
20241209,140500,2943092670,19000,19020,19020,19000,110
20241209,140400,2941000670,19010,19010,19010,19010,50
20241209,140300,2940050170,19000,19000,19000,19000,0
20241209,140200,2940050170,19000,19010,19010,19000,5
20241209,140100,2939955160,19010,19010,19010,19010,0
20241209,140000,2939955160,19010,19050,19060,19010,576
20241209,135900,2928999050,19110,19050,19110,19050,505
20241209,135800,2919349430,19080,19080,19080,19080,0
20241209,135700,2919349430,19080,19080,19080,19080,12
20241209,135600,2919120470,19080,19080,19080,19080,0
20241209,135500,2919120470,19080,19140,19140,19080,209
20241209,135400,2915127780,19150,19140,19150,19140,15
20241209,135300,2914840630,19140,19070,19150,19070,1976
20241209,135200,2877076610,19060,19000,19060,19000,117
20241209,135100,2874848940,19000,19060,19060,19000,31
20241209,135000,2874258380,19060,19060,19060,19060,174
20241209,134900,2870941940,19070,19050,19070,19050,599
20241209,134800,2859528800,19040,19040,19040,19040,0
20241209,134700,2859528800,19040,19050,19050,19040,57
20241209,134600,2858443020,19040,19020,19040,19000,118
20241209,134500,2856197110,19020,19000,19020,19000,246
20241209,134400,2851521810,19000,19000,19000,19000,1
20241209,134300,2851502810,19000,19000,19000,19000,229
20241209,134200,2847151810,19000,19020,19020,19000,69
20241209,134100,2845839510,19000,19030,19030,19000,66
20241209,134000,2844584090,19000,19000,19000,19000,5
20241209,133900,2844489090,19000,19020,19020,19000,38
20241209,133800,2843766890,19000,19000,19000,19000,60
20241209,133700,2842626890,18970,18990,18990,18970,70
20241209,133600,2841298220,18970,19000,19000,18970,27
20241209,133500,2840785940,19000,19000,19000,18990,144
20241209,133400,2838050940,19000,19000,19000,19000,50
20241209,133300,2837100940,19000,19000,19000,19000,157
20241209,133200,2834117940,19030,19060,19060,19030,20
20241209,133100,2833737190,19070,19030,19070,19030,77
20241209,133000,2832270240,19030,19000,19030,19000,107
20241209,132900,2830236590,19030,19010,19030,19000,155
20241209,132800,2827289150,19040,19050,19050,19040,38
20241209,132700,2826565450,19060,19070,19070,19010,110
20241209,132600,2824470370,19070,19060,19070,19030,78
20241209,132500,2822983380,19070,19050,19070,19050,115
20241209,132400,2820791810,19050,19050,19050,19040,95
20241209,132300,2818982290,19050,19050,19050,19050,3
20241209,132200,2818925140,19050,19050,19050,19050,18
20241209,132100,2818582240,19080,19080,19080,19080,0
20241209,132000,2818582240,19080,19050,19080,19050,199
20241209,131900,2814788560,19050,19050,19050,19050,46
20241209,131800,2813912260,19040,19020,19040,19020,35
20241209,131700,2813246100,19000,19000,19000,19000,0
20241209,131600,2813246100,19000,19000,19000,19000,3
20241209,131500,2813189100,19070,18980,19070,18980,280
20241209,131400,2807865580,18980,18980,18980,18980,3
20241209,131300,2807808640,18970,18970,18970,18970,193
20241209,131200,2804147430,18960,18930,18960,18920,143
20241209,131100,2801440840,18960,18920,18960,18920,351
20241209,131000,2794793730,18920,18930,18930,18920,75
20241209,130900,2793374020,18930,18930,18930,18930,0
20241209,130800,2793374020,18930,18960,18960,18930,222
20241209,130700,2789169940,18960,18930,18960,18930,36
20241209,130600,2788487470,18930,18970,18970,18930,805
20241209,130500,2773240600,18940,18960,18960,18940,90
20241209,130400,2771535100,18940,18980,18980,18940,30
20241209,130300,2770966700,18980,18940,18980,18940,151
20241209,130200,2768103750,18950,18990,18990,18950,505
20241209,130100,2758528990,18990,18980,18990,18970,315
20241209,130000,2752550420,18990,18980,18990,18980,124
20241209,125900,2750196670,18980,19000,19000,18980,349
20241209,125800,2743570300,19000,19010,19010,19000,163
20241209,125700,2740472200,19030,19040,19040,19010,118
20241209,125600,2738226030,19010,19000,19010,19000,54
20241209,125500,2737199500,19010,19010,19010,19010,0
20241209,125400,2737199500,19010,18960,19010,18960,183
20241209,125300,2733727580,18960,18990,18990,18960,193
20241209,125200,2730065230,19000,18970,19000,18970,281
20241209,125100,2724732230,18970,19010,19010,18970,57
20241209,125000,2723650900,18970,18970,19010,18970,170
20241209,124900,2720423570,18970,18980,18980,18970,246
20241209,124800,2715756510,18980,18980,18980,18980,68
20241209,124700,2714465870,18970,18980,19000,18970,69
20241209,124600,2713156250,18970,18970,19010,18970,4
20241209,124500,2713080330,18970,18970,18970,18970,50
20241209,124400,2712131830,18970,18970,18970,18970,4
20241209,124300,2712055950,19010,19010,19010,19010,0
20241209,124200,2712055950,19010,19050,19050,19010,358
20241209,124100,2705250330,19060,19020,19060,19000,657
20241209,124000,2692742370,18990,19020,19030,18990,322
20241209,123900,2686622700,18990,19030,19030,18950,217
20241209,123800,2682505800,19030,18960,19030,18960,119
20241209,123700,2680248760,18940,18940,18950,18940,226
20241209,123600,2675966930,18930,18920,18930,18910,125
20241209,123500,2673602070,18920,18920,18930,18920,190
20241209,123400,2670007250,18920,18920,18920,18920,4
20241209,123300,2669931570,18900,18950,18950,18900,719
20241209,123200,2656322190,18950,18950,18950,18950,110
20241209,123100,2654237690,18950,18950,18950,18950,118
20241209,123000,2652001590,18960,18950,18960,18920,229
20241209,122900,2647664770,18950,18940,18950,18940,119
20241209,122800,2645410720,18950,18920,18950,18920,222
20241209,122700,2641208140,18930,18940,18940,18900,1399
20241209,122600,2614755440,18950,19020,19020,18950,4894
20241209,122500,2521797290,19020,19010,19040,19010,144
20241209,122400,2519057640,19010,19020,19020,19010,755
20241209,122300,2504697860,19040,19040,19040,19020,556
20241209,122200,2494116920,19030,19030,19030,19030,146
20241209,122100,2491338540,19030,19050,19050,19030,362
20241209,122000,2484446510,19050,19050,19050,19050,30
20241209,121900,2483875010,19040,19040,19040,19040,0
20241209,121800,2483875010,19040,19080,19080,19040,117
20241209,121700,2481643170,19080,19080,19080,19070,142
20241209,121600,2478934600,19090,19100,19110,19090,862
20241209,121500,2462464000,19090,19100,19100,19090,404
20241209,121400,2454750640,19100,19110,19110,19100,4
20241209,121300,2454674230,19100,19100,19100,19100,12
20241209,121200,2454445030,19120,19080,19120,19080,880
20241209,121100,2437646650,19080,19060,19080,19050,429
20241209,121000,2429471810,19090,19090,19090,19090,51
20241209,120900,2428498220,19050,19050,19050,19050,403
20241209,120800,2420821070,19050,19080,19090,19050,180
20241209,120700,2417386440,19090,19060,19090,19060,91
20241209,120600,2415651090,19060,19050,19060,19050,51
20241209,120500,2414679430,19040,19020,19040,19020,496
20241209,120400,2405244490,19030,19030,19050,19020,298
20241209,120300,2399571350,19020,19020,19020,19020,47
20241209,120200,2398677410,19010,19010,19010,19000,1105
20241209,120100,2377677600,19000,19050,19060,19000,4892
20241209,120000,2284643960,19060,19050,19060,19050,127
20241209,115900,2282223350,19060,19080,19130,19060,394
20241209,115800,2274704680,19120,19150,19150,19090,108
20241209,115700,2272639810,19170,19090,19170,19090,150
20241209,115600,2269768130,19170,19170,19170,19170,65
20241209,115500,2268522080,19090,19090,19090,19090,165
20241209,115400,2265372230,19200,19090,19200,19090,950
20241209,115300,2247208040,19080,19050,19080,19050,188
20241209,115200,2243624220,19050,19050,19050,19050,64
20241209,115100,2242405020,19070,19060,19080,19060,79
20241209,115000,2240898520,19050,19050,19050,19040,102
20241209,114900,2238955430,19050,19050,19050,19040,255
20241209,114800,2234097720,19040,19050,19050,19040,2
20241209,114700,2234059630,19050,19060,19060,19040,382
20241209,114600,2226783920,19050,19050,19050,19050,13
20241209,114500,2226536270,19050,19050,19050,19050,103
20241209,114400,2224574120,19050,19050,19080,19050,535
20241209,114300,2214379450,19050,19060,19060,19040,364
20241209,114200,2207445960,19050,19040,19060,19040,194
20241209,114100,2203749790,19050,19080,19080,19050,2911
20241209,114000,2148258010,19080,19090,19090,19080,571
20241209,113900,2137360600,19080,19120,19120,19070,2348
20241209,113800,2092546400,19110,19160,19160,19110,523
20241209,113700,2082541630,19140,19180,19180,19130,396
20241209,113600,2074958800,19160,19180,19190,19150,25
20241209,113500,2074479540,19190,19150,19190,19150,131
20241209,113400,2071968760,19150,19150,19150,19150,5
20241209,113300,2071873010,19150,19160,19160,19150,116
20241209,113200,2069650860,19170,19190,19190,19170,88
20241209,113100,2067963560,19190,19170,19190,19170,189
20241209,113000,2064338130,19190,19190,19190,19190,92
20241209,112900,2062572650,19190,19180,19190,19170,22
20241209,112800,2062150670,19200,19170,19220,19170,484
20241209,112700,2052857530,19170,19150,19170,19150,217
20241209,112600,2048700810,19150,19150,19150,19150,4
20241209,112500,2048624210,19150,19150,19160,19140,64
20241209,112400,2047398820,19160,19170,19170,19140,191
20241209,112300,2043741340,19170,19210,19210,19170,292
20241209,112200,2038140150,19220,19220,19220,19220,40
20241209,112100,2037371350,19210,19210,19210,19210,1258
20241209,112000,2013205170,19210,19210,19210,19210,113
20241209,111900,2011034440,19210,19210,19210,19180,6
20241209,111800,2010919240,19230,19180,19230,19180,104
20241209,111700,2008921610,19180,19180,19180,19180,146
20241209,111600,2006121330,19180,19180,19200,19180,367
20241209,111500,1999075080,19200,19170,19200,19170,261
20241209,111400,1994068600,19160,19150,19200,19150,442
20241209,111300,1985597500,19150,19140,19150,19130,368
20241209,111200,1978554100,19150,19150,19150,19150,114
20241209,111100,1976371000,19140,19150,19150,19140,166
20241209,111000,1973193720,19150,19150,19240,19150,451
20241209,110900,1964549430,19140,19160,19160,19140,179
20241209,110800,1961120450,19120,19120,19170,19120,591
20241209,110700,1949806160,19110,19120,19120,19110,3
20241209,110600,1949748810,19130,19100,19130,19100,308
20241209,110500,1943865940,19100,19120,19120,19060,3143
20241209,110400,1883887480,19120,19100,19120,19100,43
20241209,110300,1883065730,19090,19120,19120,19090,236
20241209,110200,1878557970,19110,19110,19110,19110,34
20241209,110100,1877908230,19110,19140,19140,19100,205
20241209,110000,1873991050,19110,19140,19140,19100,228
20241209,105900,1869629600,19160,19130,19160,19130,2010
20241209,105800,1831155890,19130,19140,19140,19100,4290
20241209,105700,1749187600,19140,19150,19150,19140,350
20241209,105600,1742486030,19160,19160,19170,19160,28
20241209,105500,1741949340,19160,19150,19160,19150,54
20241209,105400,1740914720,19150,19150,19150,19150,0
20241209,105300,1740914720,19150,19160,19170,19150,316
20241209,105200,1734861000,19150,19140,19150,19140,11
20241209,105100,1734650360,19150,19150,19150,19140,46
20241209,105000,1733769810,19150,19140,19150,19130,509
20241209,104900,1724031500,19150,19170,19170,19140,601
20241209,104800,1712522570,19180,19180,19180,19180,0
20241209,104700,1712522570,19180,19180,19180,19180,0
20241209,104600,1712522570,19180,19170,19180,19150,188
20241209,104500,1708921410,19170,19160,19180,19160,5
20241209,104400,1708825580,19150,19200,19200,19150,749
20241209,104300,1694463590,19190,19180,19190,19180,176
20241209,104200,1691087650,19180,19180,19180,19180,151
20241209,104100,1688191470,19190,19210,19210,19190,832
20241209,104000,1672212620,19210,19230,19230,19210,586
20241209,103900,1660947640,19230,19230,19230,19230,984
20241209,103800,1642025320,19230,19230,19230,19230,19
20241209,103700,1641659950,19230,19230,19230,19220,64
20241209,103600,1640429280,19230,19230,19230,19230,3
20241209,103500,1640371590,19230,19250,19250,19230,244
20241209,103400,1635675760,19260,19260,19260,19260,113
20241209,103300,1633499380,19260,19280,19280,19250,53
20241209,103200,1632477820,19290,19290,19290,19290,0
20241209,103100,1632477820,19290,19280,19290,19230,796
20241209,103000,1617143140,19290,19280,19290,19280,54
20241209,102900,1616101490,19290,19260,19290,19260,49
20241209,102800,1615156740,19260,19290,19290,19260,65
20241209,102700,1613904170,19290,19300,19300,19280,129
20241209,102600,1611416490,19350,19370,19370,19300,329
20241209,102500,1605062890,19380,19370,19380,19360,267
20241209,102400,1599890680,19370,19350,19370,19320,1110
20241209,102300,1578410160,19330,19350,19350,19280,90
20241209,102200,1576670170,19320,19260,19360,19250,754
20241209,102100,1562105480,19260,19280,19280,19250,295
20241209,102000,1556422650,19290,19280,19290,19280,181
20241209,101900,1552931360,19280,19270,19280,19260,132
20241209,101800,1550387340,19260,19270,19280,19260,51
20241209,101700,1549404590,19280,19290,19290,19260,228
20241209,101600,1545008590,19290,19260,19290,19260,213
20241209,101500,1540905060,19260,19250,19260,19220,973
20241209,101400,1522186750,19250,19240,19250,19240,103
20241209,101300,1520204300,19240,19240,19240,19240,3
20241209,101200,1520146580,19240,19250,19250,19240,117
20241209,101100,1517895400,19250,19240,19250,19220,148
20241209,101000,1515046960,19210,19220,19260,19210,101
20241209,100900,1513104440,19220,19220,19220,19220,25
20241209,100800,1512623940,19200,19200,19200,19200,10
20241209,100700,1512431940,19200,19180,19200,19180,85
20241209,100600,1510800500,19180,19150,19180,19140,227
20241209,100500,1506455230,19140,19160,19170,19130,598
20241209,100400,1495005050,19160,19190,19190,19160,621
20241209,100300,1483096030,19190,19220,19220,19190,324
20241209,100200,1476872170,19220,19220,19220,19220,45
20241209,100100,1476007270,19230,19200,19240,19200,357
20241209,100000,1469144460,19200,19220,19220,19200,282
20241209,095900,1463728230,19220,19270,19270,19220,457
20241209,095800,1454937770,19240,19230,19240,19230,380
20241209,095700,1447630180,19230,19230,19230,19230,134
20241209,095600,1445053360,19230,19200,19260,19200,1275
20241209,095500,1420533970,19220,19150,19240,19150,487
20241209,095400,1411194660,19150,19130,19150,19130,279
20241209,095300,1405856490,19130,19150,19150,19130,595
20241209,095200,1394463340,19160,19180,19180,19160,394
20241209,095100,1386912320,19170,19160,19200,19160,532
20241209,095000,1376714800,19160,19170,19210,19150,1059
20241209,094900,1356418940,19170,19160,19170,19160,1069
20241209,094800,1335935310,19160,19150,19160,19150,424
20241209,094700,1327812480,19140,19140,19150,19130,636
20241209,094600,1315637530,19150,19080,19170,19080,2452
20241209,094500,1268804180,19080,19090,19090,19050,1593
20241209,094400,1238421150,19090,19100,19100,19080,1275
20241209,094300,1214076070,19110,19160,19160,19110,2769
20241209,094200,1161129220,19150,19250,19250,19150,3840
20241209,094100,1087478970,19240,19250,19250,19230,435
20241209,094000,1079110170,19250,19270,19300,19240,410
20241209,093900,1071214450,19260,19220,19260,19210,441
20241209,093800,1062732550,19230,19240,19250,19210,1295
20241209,093700,1037818270,19250,19270,19270,19250,567
20241209,093600,1026897800,19270,19270,19270,19270,408
20241209,093500,1019035640,19270,19300,19300,19270,580
20241209,093400,1007849650,19300,19310,19310,19300,520
20241209,093300,997810630,19340,19240,19340,19240,1380
20241209,093200,971188310,19240,19270,19280,19240,425
20241209,093100,963005520,19260,19220,19280,19220,413
20241209,093000,955063040,19210,19210,19220,19210,649
20241209,092900,942592490,19230,19230,19290,19220,757
20241209,092800,928024110,19190,19200,19210,19170,1256
20241209,092700,903921880,19210,19220,19230,19210,1073
20241209,092600,883303570,19220,19200,19230,19190,685
20241209,092500,870145090,19190,19140,19210,19140,2650
20241209,092400,819364820,19150,19270,19290,19150,1694
20241209,092300,786815420,19290,19340,19340,19270,3098
20241209,092200,726981950,19340,19350,19390,19340,878
20241209,092100,709993830,19340,19360,19360,19340,582
20241209,092000,698733020,19360,19410,19410,19350,1465
20241209,091900,670362140,19380,19390,19410,19380,1477
20241209,091800,641718170,19390,19410,19420,19360,2048
20241209,091700,602027330,19410,19400,19410,19390,410
20241209,091600,594073760,19390,19450,19490,19390,4056
20241209,091500,515277030,19470,19490,19490,19450,2520
20241209,091400,466236070,19490,19500,19500,19480,205
20241209,091300,462240700,19490,19580,19580,19470,6490
20241209,091200,335732630,19570,19570,19580,19550,680
20241209,091100,322433590,19580,19620,19640,19560,1217
20241209,091000,298605120,19650,19660,19660,19590,5
20241209,090900,298506920,19670,19700,19700,19580,2889
20241209,090800,241744940,19710,19760,19760,19660,246
20241209,090700,236890600,19680,19660,19680,19570,1052
20241209,090600,216255050,19670,19620,19670,19520,2418
20241209,090500,168940580,19560,19580,19620,19560,511
20241209,090400,158937370,19630,19650,19810,19510,1292
20241209,090300,133601070,19650,19580,19650,19530,2375
20241209,090200,87087260,19590,19600,19600,19530,528
20241209,090100,76751600,19540,19630,19630,19540,1029
20241209,090000,56617710,19630,19550,19780,19550,2893
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200900 3459680600 18780 18780 18780 18780 4398
3 20241209 200800 3459680600 18780 18780 18780 18780 0
4 20241209 200700 3459680600 18780 18780 18780 18780 0
5 20241209 200600 3459680600 18780 18780 18780 18780 0
6 20241209 200500 3459680600 18780 18780 18780 18780 0
7 20241209 200400 3459680600 18780 18780 18780 18780 0
8 20241209 200300 3459680600 18780 18780 18780 18780 0
9 20241209 200200 3459680600 18780 18780 18780 18780 0
10 20241209 200100 3459680600 18780 18780 18780 18780 0
11 20241209 200000 3459680600 18780 18780 18780 18780 0
12 20241209 195900 3459680600 18780 18780 18780 18780 0
13 20241209 195800 3459680600 18780 18780 18780 18780 0
14 20241209 195700 3459680600 18780 18780 18780 18780 0
15 20241209 195600 3459680600 18780 18780 18780 18780 0
16 20241209 195500 3459680600 18780 18780 18780 18780 0
17 20241209 195400 3459680600 18780 18780 18780 18780 0
18 20241209 195300 3459680600 18780 18780 18780 18780 0
19 20241209 195200 3459680600 18780 18780 18780 18780 0
20 20241209 195100 3459680600 18780 18780 18780 18780 0
21 20241209 195000 3459680600 18780 18780 18780 18780 0
22 20241209 194900 3459680600 18780 18780 18780 18780 0
23 20241209 194800 3459680600 18780 18780 18780 18780 0
24 20241209 194700 3459680600 18780 18780 18780 18780 0
25 20241209 194600 3459680600 18780 18780 18780 18780 0
26 20241209 194500 3459680600 18780 18780 18780 18780 0
27 20241209 194400 3459680600 18780 18780 18780 18780 0
28 20241209 194300 3459680600 18780 18780 18780 18780 0
29 20241209 194200 3459680600 18780 18780 18780 18780 0
30 20241209 194100 3459680600 18780 18780 18780 18780 0
31 20241209 194000 3459680600 18780 18780 18780 18780 0
32 20241209 193900 3459680600 18780 18780 18780 18780 4398
33 20241209 193800 3459680600 18780 18780 18780 18780 0
34 20241209 193700 3459680600 18780 18780 18780 18780 0
35 20241209 193600 3459680600 18780 18780 18780 18780 0
36 20241209 193500 3459680600 18780 18780 18780 18780 0
37 20241209 193400 3459680600 18780 18780 18780 18780 0
38 20241209 193300 3459680600 18780 18780 18780 18780 0
39 20241209 193200 3459680600 18780 18780 18780 18780 0
40 20241209 193100 3459680600 18780 18780 18780 18780 0
41 20241209 193000 3459680600 18780 18780 18780 18780 0
42 20241209 192900 3459680600 18780 18780 18780 18780 0
43 20241209 192800 3459680600 18780 18780 18780 18780 0
44 20241209 192700 3459680600 18780 18780 18780 18780 0
45 20241209 192600 3459680600 18780 18780 18780 18780 0
46 20241209 192500 3459680600 18780 18780 18780 18780 0
47 20241209 192400 3459680600 18780 18780 18780 18780 0
48 20241209 192300 3459680600 18780 18780 18780 18780 0
49 20241209 192200 3459680600 18780 18780 18780 18780 0
50 20241209 192100 3459680600 18780 18780 18780 18780 0
51 20241209 192000 3459680600 18780 18780 18780 18780 0
52 20241209 191900 3459680600 18780 18780 18780 18780 0
53 20241209 191800 3459680600 18780 18780 18780 18780 0
54 20241209 191700 3459680600 18780 18780 18780 18780 0
55 20241209 191600 3459680600 18780 18780 18780 18780 0
56 20241209 191500 3459680600 18780 18780 18780 18780 0
57 20241209 191400 3459680600 18780 18780 18780 18780 0
58 20241209 191300 3459680600 18780 18780 18780 18780 0
59 20241209 191200 3459680600 18780 18780 18780 18780 0
60 20241209 191100 3459680600 18780 18780 18780 18780 0
61 20241209 191000 3459680600 18780 18780 18780 18780 0
62 20241209 190900 3459680600 18780 18780 18780 18780 4398
63 20241209 190800 3459680600 18780 18780 18780 18780 0
64 20241209 190700 3459680600 18780 18780 18780 18780 0
65 20241209 190600 3459680600 18780 18780 18780 18780 0
66 20241209 190500 3459680600 18780 18780 18780 18780 0
67 20241209 190400 3459680600 18780 18780 18780 18780 0
68 20241209 190300 3459680600 18780 18780 18780 18780 0
69 20241209 190200 3459680600 18780 18780 18780 18780 0
70 20241209 190100 3459680600 18780 18780 18780 18780 0
71 20241209 190000 3459680600 18780 18780 18780 18780 0
72 20241209 185900 3459680600 18780 18780 18780 18780 0
73 20241209 185800 3459680600 18780 18780 18780 18780 0
74 20241209 185700 3459680600 18780 18780 18780 18780 0
75 20241209 185600 3459680600 18780 18780 18780 18780 0
76 20241209 185500 3459680600 18780 18780 18780 18780 0
77 20241209 185400 3459680600 18780 18780 18780 18780 0
78 20241209 185300 3459680600 18780 18780 18780 18780 0
79 20241209 185200 3459680600 18780 18780 18780 18780 0
80 20241209 185100 3459680600 18780 18780 18780 18780 0
81 20241209 185000 3459680600 18780 18780 18780 18780 0
82 20241209 184900 3459680600 18780 18780 18780 18780 0
83 20241209 184800 3459680600 18780 18780 18780 18780 0
84 20241209 184700 3459680600 18780 18780 18780 18780 0
85 20241209 184600 3459680600 18780 18780 18780 18780 0
86 20241209 184500 3459680600 18780 18780 18780 18780 0
87 20241209 184400 3459680600 18780 18780 18780 18780 0
88 20241209 184300 3459680600 18780 18780 18780 18780 0
89 20241209 184200 3459680600 18780 18780 18780 18780 0
90 20241209 184100 3459680600 18780 18780 18780 18780 0
91 20241209 184000 3459680600 18780 18780 18780 18780 0
92 20241209 183900 3459680600 18780 18780 18780 18780 4398
93 20241209 183800 3459680600 18780 18780 18780 18780 0
94 20241209 183700 3459680600 18780 18780 18780 18780 0
95 20241209 183600 3459680600 18780 18780 18780 18780 0
96 20241209 183500 3459680600 18780 18780 18780 18780 0
97 20241209 183400 3459680600 18780 18780 18780 18780 0
98 20241209 183300 3459680600 18780 18780 18780 18780 0
99 20241209 183200 3459680600 18780 18780 18780 18780 0
100 20241209 183100 3459680600 18780 18780 18780 18780 0
101 20241209 183000 3459680600 18780 18780 18780 18780 0
102 20241209 182900 3459680600 18780 18780 18780 18780 0
103 20241209 182800 3459680600 18780 18780 18780 18780 0
104 20241209 182700 3459680600 18780 18780 18780 18780 0
105 20241209 182600 3459680600 18780 18780 18780 18780 0
106 20241209 182500 3459680600 18780 18780 18780 18780 0
107 20241209 182400 3459680600 18780 18780 18780 18780 0
108 20241209 182300 3459680600 18780 18780 18780 18780 0
109 20241209 182200 3459680600 18780 18780 18780 18780 0
110 20241209 182100 3459680600 18780 18780 18780 18780 0
111 20241209 182000 3459680600 18780 18780 18780 18780 0
112 20241209 181900 3459680600 18780 18780 18780 18780 0
113 20241209 181800 3459680600 18780 18780 18780 18780 0
114 20241209 181700 3459680600 18780 18780 18780 18780 0
115 20241209 181600 3459680600 18780 18780 18780 18780 0
116 20241209 181500 3459680600 18780 18780 18780 18780 0
117 20241209 181400 3459680600 18780 18780 18780 18780 0
118 20241209 181300 3459680600 18780 18780 18780 18780 0
119 20241209 181200 3459680600 18780 18780 18780 18780 0
120 20241209 181100 3459680600 18780 18780 18780 18780 0
121 20241209 181000 3459680600 18780 18780 18780 18780 0
122 20241209 180900 3459680600 18780 18780 18780 18780 4398
123 20241209 180800 3459680600 18780 18780 18780 18780 0
124 20241209 180700 3459680600 18780 18780 18780 18780 0
125 20241209 180600 3459680600 18780 18780 18780 18780 0
126 20241209 180500 3459680600 18780 18780 18780 18780 0
127 20241209 180400 3459680600 18780 18780 18780 18780 0
128 20241209 180300 3459680600 18780 18780 18780 18780 0
129 20241209 180200 3459680600 18780 18780 18780 18780 0
130 20241209 180100 3459680600 18780 18780 18780 18780 0
131 20241209 180000 3459680600 18780 18780 18780 18780 0
132 20241209 175900 3459680600 18780 18780 18780 18780 0
133 20241209 175800 3459680600 18780 18780 18780 18780 0
134 20241209 175700 3459680600 18780 18780 18780 18780 0
135 20241209 175600 3459680600 18780 18780 18780 18780 0
136 20241209 175500 3459680600 18780 18780 18780 18780 0
137 20241209 175400 3459680600 18780 18780 18780 18780 0
138 20241209 175300 3459680600 18780 18780 18780 18780 0
139 20241209 175200 3459680600 18780 18780 18780 18780 0
140 20241209 175100 3459680600 18780 18780 18780 18780 0
141 20241209 175000 3459680600 18780 18780 18780 18780 0
142 20241209 174900 3459680600 18780 18780 18780 18780 0
143 20241209 174800 3459680600 18780 18780 18780 18780 0
144 20241209 174700 3459680600 18780 18780 18780 18780 0
145 20241209 174600 3459680600 18780 18780 18780 18780 0
146 20241209 174500 3459680600 18780 18780 18780 18780 0
147 20241209 174400 3459680600 18780 18780 18780 18780 0
148 20241209 174300 3459680600 18780 18780 18780 18780 0
149 20241209 174200 3459680600 18780 18780 18780 18780 0
150 20241209 174100 3459680600 18780 18780 18780 18780 0
151 20241209 174000 3459680600 18780 18780 18780 18780 0
152 20241209 173900 3459680600 18780 18780 18780 18780 4398
153 20241209 173800 3459680600 18780 18780 18780 18780 0
154 20241209 173700 3459680600 18780 18780 18780 18780 0
155 20241209 173600 3459680600 18780 18780 18780 18780 0
156 20241209 173500 3459680600 18780 18780 18780 18780 0
157 20241209 173400 3459680600 18780 18780 18780 18780 0
158 20241209 173300 3459680600 18780 18780 18780 18780 0
159 20241209 173200 3459680600 18780 18780 18780 18780 0
160 20241209 173100 3459680600 18780 18780 18780 18780 0
161 20241209 173000 3459680600 18780 18780 18780 18780 0
162 20241209 172900 3459680600 18780 18780 18780 18780 0
163 20241209 172800 3459680600 18780 18780 18780 18780 0
164 20241209 172700 3459680600 18780 18780 18780 18780 0
165 20241209 172600 3459680600 18780 18780 18780 18780 0
166 20241209 172500 3459680600 18780 18780 18780 18780 0
167 20241209 172400 3459680600 18780 18780 18780 18780 0
168 20241209 172300 3459680600 18780 18780 18780 18780 0
169 20241209 172200 3459680600 18780 18780 18780 18780 0
170 20241209 172100 3459680600 18780 18780 18780 18780 0
171 20241209 172000 3459680600 18780 18780 18780 18780 0
172 20241209 171900 3459680600 18780 18780 18780 18780 0
173 20241209 171800 3459680600 18780 18780 18780 18780 0
174 20241209 171700 3459680600 18780 18780 18780 18780 0
175 20241209 171600 3459680600 18780 18780 18780 18780 0
176 20241209 171500 3459680600 18780 18780 18780 18780 0
177 20241209 171400 3459680600 18780 18780 18780 18780 0
178 20241209 171300 3459680600 18780 18780 18780 18780 0
179 20241209 171200 3459680600 18780 18780 18780 18780 0
180 20241209 171100 3459680600 18780 18780 18780 18780 0
181 20241209 171000 3459680600 18780 18780 18780 18780 0
182 20241209 170900 3459680600 18780 18780 18780 18780 4398
183 20241209 170800 3459680600 18780 18780 18780 18780 0
184 20241209 170700 3459680600 18780 18780 18780 18780 0
185 20241209 170600 3459680600 18780 18780 18780 18780 0
186 20241209 170500 3459680600 18780 18780 18780 18780 0
187 20241209 170400 3459680600 18780 18780 18780 18780 0
188 20241209 170300 3459680600 18780 18780 18780 18780 0
189 20241209 170200 3459680600 18780 18780 18780 18780 0
190 20241209 170100 3459680600 18780 18780 18780 18780 0
191 20241209 170000 3459680600 18780 18780 18780 18780 0
192 20241209 165900 3459680600 18780 18780 18780 18780 0
193 20241209 165800 3459680600 18780 18780 18780 18780 0
194 20241209 165700 3459680600 18780 18780 18780 18780 0
195 20241209 165600 3459680600 18780 18780 18780 18780 0
196 20241209 165500 3459680600 18780 18780 18780 18780 0
197 20241209 165400 3459680600 18780 18780 18780 18780 0
198 20241209 165300 3459680600 18780 18780 18780 18780 0
199 20241209 165200 3459680600 18780 18780 18780 18780 0
200 20241209 165100 3459680600 18780 18780 18780 18780 0
201 20241209 165000 3459680600 18780 18780 18780 18780 0
202 20241209 164900 3459680600 18780 18780 18780 18780 0
203 20241209 164800 3459680600 18780 18780 18780 18780 0
204 20241209 164700 3459680600 18780 18780 18780 18780 0
205 20241209 164600 3459680600 18780 18780 18780 18780 0
206 20241209 164500 3459680600 18780 18780 18780 18780 0
207 20241209 164400 3459680600 18780 18780 18780 18780 0
208 20241209 164300 3459680600 18780 18780 18780 18780 0
209 20241209 164200 3459680600 18780 18780 18780 18780 0
210 20241209 164100 3459680600 18780 18780 18780 18780 0
211 20241209 164000 3459680600 18780 18780 18780 18780 0
212 20241209 163900 3459680600 18780 18780 18780 18780 4398
213 20241209 163800 3459680600 18780 18780 18780 18780 0
214 20241209 163700 3459680600 18780 18780 18780 18780 0
215 20241209 163600 3459680600 18780 18780 18780 18780 0
216 20241209 163500 3459680600 18780 18780 18780 18780 0
217 20241209 163400 3459680600 18780 18780 18780 18780 0
218 20241209 163300 3459680600 18780 18780 18780 18780 0
219 20241209 163200 3459680600 18780 18780 18780 18780 0
220 20241209 163100 3459680600 18780 18780 18780 18780 0
221 20241209 163000 3459680600 18780 18780 18780 18780 0
222 20241209 162900 3459680600 18780 18780 18780 18780 0
223 20241209 162800 3459680600 18780 18780 18780 18780 0
224 20241209 162700 3459680600 18780 18780 18780 18780 0
225 20241209 162600 3459680600 18780 18780 18780 18780 0
226 20241209 162500 3459680600 18780 18780 18780 18780 0
227 20241209 162400 3459680600 18780 18780 18780 18780 0
228 20241209 162300 3459680600 18780 18780 18780 18780 0
229 20241209 162200 3459680600 18780 18780 18780 18780 0
230 20241209 162100 3459680600 18780 18780 18780 18780 0
231 20241209 162000 3459680600 18780 18780 18780 18780 0
232 20241209 161900 3459680600 18780 18780 18780 18780 0
233 20241209 161800 3459680600 18780 18780 18780 18780 0
234 20241209 161700 3459680600 18780 18780 18780 18780 0
235 20241209 161600 3459680600 18780 18780 18780 18780 0
236 20241209 161500 3459680600 18780 18780 18780 18780 0
237 20241209 161400 3459680600 18780 18780 18780 18780 0
238 20241209 161300 3459680600 18780 18780 18780 18780 0
239 20241209 161200 3459680600 18780 18780 18780 18780 0
240 20241209 161100 3459680600 18780 18780 18780 18780 0
241 20241209 161000 3459680600 18780 18780 18780 18780 0
242 20241209 160900 3459680600 18780 18780 18780 18780 4398
243 20241209 160800 3459680600 18780 18780 18780 18780 0
244 20241209 160700 3459680600 18780 18780 18780 18780 0
245 20241209 160600 3459680600 18780 18780 18780 18780 0
246 20241209 160500 3459680600 18780 18780 18780 18780 0
247 20241209 160400 3459680600 18780 18780 18780 18780 0
248 20241209 160300 3459680600 18780 18780 18780 18780 0
249 20241209 160200 3459680600 18780 18780 18780 18780 0
250 20241209 160100 3459680600 18780 18780 18780 18780 0
251 20241209 160000 3459680600 18780 18780 18780 18780 0
252 20241209 155900 3459680600 18780 18780 18780 18780 0
253 20241209 155800 3459680600 18780 18780 18780 18780 0
254 20241209 155700 3459680600 18780 18780 18780 18780 0
255 20241209 155600 3459680600 18780 18780 18780 18780 0
256 20241209 155500 3459680600 18780 18780 18780 18780 0
257 20241209 155400 3459680600 18780 18780 18780 18780 0
258 20241209 155300 3459680600 18780 18780 18780 18780 0
259 20241209 155200 3459680600 18780 18780 18780 18780 0
260 20241209 155100 3459680600 18780 18780 18780 18780 0
261 20241209 155000 3459680600 18780 18780 18780 18780 0
262 20241209 154900 3459680600 18780 18780 18780 18780 0
263 20241209 154800 3459680600 18780 18780 18780 18780 0
264 20241209 154700 3459680600 18780 18780 18780 18780 0
265 20241209 154600 3459680600 18780 18780 18780 18780 0
266 20241209 154500 3459680600 18780 18780 18780 18780 0
267 20241209 154400 3459680600 18780 18780 18780 18780 0
268 20241209 154300 3459680600 18780 18780 18780 18780 0
269 20241209 154200 3459680600 18780 18780 18780 18780 0
270 20241209 154100 3459680600 18780 18780 18780 18780 0
271 20241209 154000 3459680600 18780 18780 18780 18780 0
272 20241209 153900 3459680600 18780 18780 18780 18780 4398
273 20241209 153800 3459680600 18780 18780 18780 18780 0
274 20241209 153700 3459680600 18780 18780 18780 18780 0
275 20241209 153600 3459680600 18780 18780 18780 18780 0
276 20241209 153500 3459680600 18780 18780 18780 18780 0
277 20241209 153400 3459680600 18780 18780 18780 18780 0
278 20241209 153300 3459680600 18780 18780 18780 18780 0
279 20241209 153200 3459680600 18780 18780 18780 18780 0
280 20241209 153100 3459680600 18780 18780 18780 18780 0
281 20241209 153000 3459680600 18780 18780 18780 18780 4398
282 20241209 152900 3377086160 18820 18820 18820 18820 0
283 20241209 152800 3377086160 18820 18820 18820 18820 0
284 20241209 152700 3377086160 18820 18820 18820 18820 0
285 20241209 152600 3377086160 18820 18820 18820 18820 0
286 20241209 152500 3377086160 18820 18820 18820 18820 0
287 20241209 152400 3377086160 18820 18820 18820 18820 0
288 20241209 152300 3377086160 18820 18820 18820 18820 0
289 20241209 152200 3377086160 18820 18820 18820 18820 0
290 20241209 152100 3377086160 18820 18820 18820 18820 0
291 20241209 152000 3377086160 18820 18820 18820 18820 0
292 20241209 151900 3377086160 18820 18900 18900 18820 1627
293 20241209 151800 3346406220 18900 18940 18940 18900 621
294 20241209 151700 3334659250 18950 18930 18950 18930 77
295 20241209 151600 3333200380 18930 18930 18930 18930 67
296 20241209 151500 3331932070 18950 18920 18950 18920 71
297 20241209 151400 3330587190 18900 18920 18920 18900 2420
298 20241209 151300 3284845630 18900 18960 18960 18900 3380
299 20241209 151200 3220895940 18980 18980 18980 18980 33
300 20241209 151100 3220269600 18980 18980 18980 18980 26
301 20241209 151000 3219776120 18950 18970 18970 18950 135
302 20241209 150900 3217215900 18960 18960 18970 18960 153
303 20241209 150800 3214314970 19000 18960 19000 18950 270
304 20241209 150700 3209192870 19000 18960 19000 18930 775
305 20241209 150600 3194504500 19000 18990 19000 18950 1602
306 20241209 150500 3164120980 18970 18970 18970 18970 60
307 20241209 150400 3162982780 18990 19010 19010 18990 392
308 20241209 150300 3155536020 19010 19040 19040 19010 82
309 20241209 150200 3153976240 19040 19040 19040 19030 216
310 20241209 150100 3149863930 19050 19050 19050 19040 344
311 20241209 150000 3143312300 19050 19050 19060 19050 182
312 20241209 145900 3139844560 19050 19060 19060 19050 142
313 20241209 145800 3137139450 19060 19030 19060 19030 543
314 20241209 145700 3126795490 19030 19030 19030 19010 242
315 20241209 145600 3122190310 19030 19040 19040 19030 52
316 20241209 145500 3121200610 19040 19040 19040 19040 162
317 20241209 145400 3118116130 19050 19030 19050 19030 510
318 20241209 145300 3108406660 19040 19030 19040 19030 82
319 20241209 145200 3106845600 19030 19030 19030 19000 62
320 20241209 145100 3105665980 19030 19020 19030 18970 250
321 20241209 145000 3100914720 19020 18990 19020 18990 269
322 20241209 144900 3095798380 18980 18970 19010 18970 118
323 20241209 144800 3093556520 19000 19000 19000 18960 78
324 20241209 144700 3092076560 19010 18960 19030 18960 128
325 20241209 144600 3089647290 18960 18950 19030 18950 65
326 20241209 144500 3088412610 18950 19040 19040 18940 666
327 20241209 144400 3075762000 19040 19020 19040 19010 233
328 20241209 144300 3071330570 19030 19050 19050 19030 63
329 20241209 144200 3070131260 19010 19040 19040 19010 393
330 20241209 144100 3062652100 19040 19060 19060 19040 148
331 20241209 144000 3059832880 19070 19010 19070 19010 364
332 20241209 143900 3052897460 19080 19010 19080 19010 76
333 20241209 143800 3051447940 19010 19010 19010 19010 144
334 20241209 143700 3048710500 19020 19020 19020 19020 2
335 20241209 143600 3048672460 19020 19050 19050 19020 255
336 20241209 143500 3043814740 19050 19040 19050 19010 1705
337 20241209 143400 3011351660 19040 19040 19040 19040 4
338 20241209 143300 3011275500 19050 19050 19090 19040 454
339 20241209 143200 3002626180 19050 19070 19080 19050 490
340 20241209 143100 2993284490 19070 19060 19080 19060 71
341 20241209 143000 2991930030 19080 19070 19080 19070 106
342 20241209 142900 2989907700 19070 19070 19070 19070 50
343 20241209 142800 2988954200 19090 19090 19090 19060 177
344 20241209 142700 2985575680 19090 19090 19090 19090 154
345 20241209 142600 2982635820 19090 19090 19090 19090 30
346 20241209 142500 2982063120 19100 19050 19100 19050 147
347 20241209 142400 2979256690 19090 19090 19090 19050 79
348 20241209 142300 2977748620 19050 19050 19090 19050 98
349 20241209 142200 2975879120 19050 19050 19120 19050 93
350 20241209 142100 2974104670 19070 19050 19070 19050 8
351 20241209 142000 2973952210 19050 19110 19110 19050 241
352 20241209 141900 2969355460 19110 19100 19120 19100 140
353 20241209 141800 2966680130 19100 19060 19100 19050 122
354 20241209 141700 2964351710 19100 19050 19100 19050 282
355 20241209 141600 2958976540 19060 19040 19060 19040 169
356 20241209 141500 2955756510 19040 19040 19050 19040 108
357 20241209 141400 2953699740 19040 19040 19040 19040 2
358 20241209 141300 2953661660 19040 19040 19050 19040 173
359 20241209 141200 2950366140 19050 19050 19050 19050 151
360 20241209 141100 2947489590 19040 19040 19040 19040 35
361 20241209 141000 2946823190 19030 19030 19030 19030 1
362 20241209 140900 2946804160 19030 19030 19030 19030 3
363 20241209 140800 2946747070 19030 19030 19040 19030 171
364 20241209 140700 2943492290 19030 19030 19030 19030 17
365 20241209 140600 2943168780 19030 19020 19040 19020 4
366 20241209 140500 2943092670 19000 19020 19020 19000 110
367 20241209 140400 2941000670 19010 19010 19010 19010 50
368 20241209 140300 2940050170 19000 19000 19000 19000 0
369 20241209 140200 2940050170 19000 19010 19010 19000 5
370 20241209 140100 2939955160 19010 19010 19010 19010 0
371 20241209 140000 2939955160 19010 19050 19060 19010 576
372 20241209 135900 2928999050 19110 19050 19110 19050 505
373 20241209 135800 2919349430 19080 19080 19080 19080 0
374 20241209 135700 2919349430 19080 19080 19080 19080 12
375 20241209 135600 2919120470 19080 19080 19080 19080 0
376 20241209 135500 2919120470 19080 19140 19140 19080 209
377 20241209 135400 2915127780 19150 19140 19150 19140 15
378 20241209 135300 2914840630 19140 19070 19150 19070 1976
379 20241209 135200 2877076610 19060 19000 19060 19000 117
380 20241209 135100 2874848940 19000 19060 19060 19000 31
381 20241209 135000 2874258380 19060 19060 19060 19060 174
382 20241209 134900 2870941940 19070 19050 19070 19050 599
383 20241209 134800 2859528800 19040 19040 19040 19040 0
384 20241209 134700 2859528800 19040 19050 19050 19040 57
385 20241209 134600 2858443020 19040 19020 19040 19000 118
386 20241209 134500 2856197110 19020 19000 19020 19000 246
387 20241209 134400 2851521810 19000 19000 19000 19000 1
388 20241209 134300 2851502810 19000 19000 19000 19000 229
389 20241209 134200 2847151810 19000 19020 19020 19000 69
390 20241209 134100 2845839510 19000 19030 19030 19000 66
391 20241209 134000 2844584090 19000 19000 19000 19000 5
392 20241209 133900 2844489090 19000 19020 19020 19000 38
393 20241209 133800 2843766890 19000 19000 19000 19000 60
394 20241209 133700 2842626890 18970 18990 18990 18970 70
395 20241209 133600 2841298220 18970 19000 19000 18970 27
396 20241209 133500 2840785940 19000 19000 19000 18990 144
397 20241209 133400 2838050940 19000 19000 19000 19000 50
398 20241209 133300 2837100940 19000 19000 19000 19000 157
399 20241209 133200 2834117940 19030 19060 19060 19030 20
400 20241209 133100 2833737190 19070 19030 19070 19030 77
401 20241209 133000 2832270240 19030 19000 19030 19000 107
402 20241209 132900 2830236590 19030 19010 19030 19000 155
403 20241209 132800 2827289150 19040 19050 19050 19040 38
404 20241209 132700 2826565450 19060 19070 19070 19010 110
405 20241209 132600 2824470370 19070 19060 19070 19030 78
406 20241209 132500 2822983380 19070 19050 19070 19050 115
407 20241209 132400 2820791810 19050 19050 19050 19040 95
408 20241209 132300 2818982290 19050 19050 19050 19050 3
409 20241209 132200 2818925140 19050 19050 19050 19050 18
410 20241209 132100 2818582240 19080 19080 19080 19080 0
411 20241209 132000 2818582240 19080 19050 19080 19050 199
412 20241209 131900 2814788560 19050 19050 19050 19050 46
413 20241209 131800 2813912260 19040 19020 19040 19020 35
414 20241209 131700 2813246100 19000 19000 19000 19000 0
415 20241209 131600 2813246100 19000 19000 19000 19000 3
416 20241209 131500 2813189100 19070 18980 19070 18980 280
417 20241209 131400 2807865580 18980 18980 18980 18980 3
418 20241209 131300 2807808640 18970 18970 18970 18970 193
419 20241209 131200 2804147430 18960 18930 18960 18920 143
420 20241209 131100 2801440840 18960 18920 18960 18920 351
421 20241209 131000 2794793730 18920 18930 18930 18920 75
422 20241209 130900 2793374020 18930 18930 18930 18930 0
423 20241209 130800 2793374020 18930 18960 18960 18930 222
424 20241209 130700 2789169940 18960 18930 18960 18930 36
425 20241209 130600 2788487470 18930 18970 18970 18930 805
426 20241209 130500 2773240600 18940 18960 18960 18940 90
427 20241209 130400 2771535100 18940 18980 18980 18940 30
428 20241209 130300 2770966700 18980 18940 18980 18940 151
429 20241209 130200 2768103750 18950 18990 18990 18950 505
430 20241209 130100 2758528990 18990 18980 18990 18970 315
431 20241209 130000 2752550420 18990 18980 18990 18980 124
432 20241209 125900 2750196670 18980 19000 19000 18980 349
433 20241209 125800 2743570300 19000 19010 19010 19000 163
434 20241209 125700 2740472200 19030 19040 19040 19010 118
435 20241209 125600 2738226030 19010 19000 19010 19000 54
436 20241209 125500 2737199500 19010 19010 19010 19010 0
437 20241209 125400 2737199500 19010 18960 19010 18960 183
438 20241209 125300 2733727580 18960 18990 18990 18960 193
439 20241209 125200 2730065230 19000 18970 19000 18970 281
440 20241209 125100 2724732230 18970 19010 19010 18970 57
441 20241209 125000 2723650900 18970 18970 19010 18970 170
442 20241209 124900 2720423570 18970 18980 18980 18970 246
443 20241209 124800 2715756510 18980 18980 18980 18980 68
444 20241209 124700 2714465870 18970 18980 19000 18970 69
445 20241209 124600 2713156250 18970 18970 19010 18970 4
446 20241209 124500 2713080330 18970 18970 18970 18970 50
447 20241209 124400 2712131830 18970 18970 18970 18970 4
448 20241209 124300 2712055950 19010 19010 19010 19010 0
449 20241209 124200 2712055950 19010 19050 19050 19010 358
450 20241209 124100 2705250330 19060 19020 19060 19000 657
451 20241209 124000 2692742370 18990 19020 19030 18990 322
452 20241209 123900 2686622700 18990 19030 19030 18950 217
453 20241209 123800 2682505800 19030 18960 19030 18960 119
454 20241209 123700 2680248760 18940 18940 18950 18940 226
455 20241209 123600 2675966930 18930 18920 18930 18910 125
456 20241209 123500 2673602070 18920 18920 18930 18920 190
457 20241209 123400 2670007250 18920 18920 18920 18920 4
458 20241209 123300 2669931570 18900 18950 18950 18900 719
459 20241209 123200 2656322190 18950 18950 18950 18950 110
460 20241209 123100 2654237690 18950 18950 18950 18950 118
461 20241209 123000 2652001590 18960 18950 18960 18920 229
462 20241209 122900 2647664770 18950 18940 18950 18940 119
463 20241209 122800 2645410720 18950 18920 18950 18920 222
464 20241209 122700 2641208140 18930 18940 18940 18900 1399
465 20241209 122600 2614755440 18950 19020 19020 18950 4894
466 20241209 122500 2521797290 19020 19010 19040 19010 144
467 20241209 122400 2519057640 19010 19020 19020 19010 755
468 20241209 122300 2504697860 19040 19040 19040 19020 556
469 20241209 122200 2494116920 19030 19030 19030 19030 146
470 20241209 122100 2491338540 19030 19050 19050 19030 362
471 20241209 122000 2484446510 19050 19050 19050 19050 30
472 20241209 121900 2483875010 19040 19040 19040 19040 0
473 20241209 121800 2483875010 19040 19080 19080 19040 117
474 20241209 121700 2481643170 19080 19080 19080 19070 142
475 20241209 121600 2478934600 19090 19100 19110 19090 862
476 20241209 121500 2462464000 19090 19100 19100 19090 404
477 20241209 121400 2454750640 19100 19110 19110 19100 4
478 20241209 121300 2454674230 19100 19100 19100 19100 12
479 20241209 121200 2454445030 19120 19080 19120 19080 880
480 20241209 121100 2437646650 19080 19060 19080 19050 429
481 20241209 121000 2429471810 19090 19090 19090 19090 51
482 20241209 120900 2428498220 19050 19050 19050 19050 403
483 20241209 120800 2420821070 19050 19080 19090 19050 180
484 20241209 120700 2417386440 19090 19060 19090 19060 91
485 20241209 120600 2415651090 19060 19050 19060 19050 51
486 20241209 120500 2414679430 19040 19020 19040 19020 496
487 20241209 120400 2405244490 19030 19030 19050 19020 298
488 20241209 120300 2399571350 19020 19020 19020 19020 47
489 20241209 120200 2398677410 19010 19010 19010 19000 1105
490 20241209 120100 2377677600 19000 19050 19060 19000 4892
491 20241209 120000 2284643960 19060 19050 19060 19050 127
492 20241209 115900 2282223350 19060 19080 19130 19060 394
493 20241209 115800 2274704680 19120 19150 19150 19090 108
494 20241209 115700 2272639810 19170 19090 19170 19090 150
495 20241209 115600 2269768130 19170 19170 19170 19170 65
496 20241209 115500 2268522080 19090 19090 19090 19090 165
497 20241209 115400 2265372230 19200 19090 19200 19090 950
498 20241209 115300 2247208040 19080 19050 19080 19050 188
499 20241209 115200 2243624220 19050 19050 19050 19050 64
500 20241209 115100 2242405020 19070 19060 19080 19060 79
501 20241209 115000 2240898520 19050 19050 19050 19040 102
502 20241209 114900 2238955430 19050 19050 19050 19040 255
503 20241209 114800 2234097720 19040 19050 19050 19040 2
504 20241209 114700 2234059630 19050 19060 19060 19040 382
505 20241209 114600 2226783920 19050 19050 19050 19050 13
506 20241209 114500 2226536270 19050 19050 19050 19050 103
507 20241209 114400 2224574120 19050 19050 19080 19050 535
508 20241209 114300 2214379450 19050 19060 19060 19040 364
509 20241209 114200 2207445960 19050 19040 19060 19040 194
510 20241209 114100 2203749790 19050 19080 19080 19050 2911
511 20241209 114000 2148258010 19080 19090 19090 19080 571
512 20241209 113900 2137360600 19080 19120 19120 19070 2348
513 20241209 113800 2092546400 19110 19160 19160 19110 523
514 20241209 113700 2082541630 19140 19180 19180 19130 396
515 20241209 113600 2074958800 19160 19180 19190 19150 25
516 20241209 113500 2074479540 19190 19150 19190 19150 131
517 20241209 113400 2071968760 19150 19150 19150 19150 5
518 20241209 113300 2071873010 19150 19160 19160 19150 116
519 20241209 113200 2069650860 19170 19190 19190 19170 88
520 20241209 113100 2067963560 19190 19170 19190 19170 189
521 20241209 113000 2064338130 19190 19190 19190 19190 92
522 20241209 112900 2062572650 19190 19180 19190 19170 22
523 20241209 112800 2062150670 19200 19170 19220 19170 484
524 20241209 112700 2052857530 19170 19150 19170 19150 217
525 20241209 112600 2048700810 19150 19150 19150 19150 4
526 20241209 112500 2048624210 19150 19150 19160 19140 64
527 20241209 112400 2047398820 19160 19170 19170 19140 191
528 20241209 112300 2043741340 19170 19210 19210 19170 292
529 20241209 112200 2038140150 19220 19220 19220 19220 40
530 20241209 112100 2037371350 19210 19210 19210 19210 1258
531 20241209 112000 2013205170 19210 19210 19210 19210 113
532 20241209 111900 2011034440 19210 19210 19210 19180 6
533 20241209 111800 2010919240 19230 19180 19230 19180 104
534 20241209 111700 2008921610 19180 19180 19180 19180 146
535 20241209 111600 2006121330 19180 19180 19200 19180 367
536 20241209 111500 1999075080 19200 19170 19200 19170 261
537 20241209 111400 1994068600 19160 19150 19200 19150 442
538 20241209 111300 1985597500 19150 19140 19150 19130 368
539 20241209 111200 1978554100 19150 19150 19150 19150 114
540 20241209 111100 1976371000 19140 19150 19150 19140 166
541 20241209 111000 1973193720 19150 19150 19240 19150 451
542 20241209 110900 1964549430 19140 19160 19160 19140 179
543 20241209 110800 1961120450 19120 19120 19170 19120 591
544 20241209 110700 1949806160 19110 19120 19120 19110 3
545 20241209 110600 1949748810 19130 19100 19130 19100 308
546 20241209 110500 1943865940 19100 19120 19120 19060 3143
547 20241209 110400 1883887480 19120 19100 19120 19100 43
548 20241209 110300 1883065730 19090 19120 19120 19090 236
549 20241209 110200 1878557970 19110 19110 19110 19110 34
550 20241209 110100 1877908230 19110 19140 19140 19100 205
551 20241209 110000 1873991050 19110 19140 19140 19100 228
552 20241209 105900 1869629600 19160 19130 19160 19130 2010
553 20241209 105800 1831155890 19130 19140 19140 19100 4290
554 20241209 105700 1749187600 19140 19150 19150 19140 350
555 20241209 105600 1742486030 19160 19160 19170 19160 28
556 20241209 105500 1741949340 19160 19150 19160 19150 54
557 20241209 105400 1740914720 19150 19150 19150 19150 0
558 20241209 105300 1740914720 19150 19160 19170 19150 316
559 20241209 105200 1734861000 19150 19140 19150 19140 11
560 20241209 105100 1734650360 19150 19150 19150 19140 46
561 20241209 105000 1733769810 19150 19140 19150 19130 509
562 20241209 104900 1724031500 19150 19170 19170 19140 601
563 20241209 104800 1712522570 19180 19180 19180 19180 0
564 20241209 104700 1712522570 19180 19180 19180 19180 0
565 20241209 104600 1712522570 19180 19170 19180 19150 188
566 20241209 104500 1708921410 19170 19160 19180 19160 5
567 20241209 104400 1708825580 19150 19200 19200 19150 749
568 20241209 104300 1694463590 19190 19180 19190 19180 176
569 20241209 104200 1691087650 19180 19180 19180 19180 151
570 20241209 104100 1688191470 19190 19210 19210 19190 832
571 20241209 104000 1672212620 19210 19230 19230 19210 586
572 20241209 103900 1660947640 19230 19230 19230 19230 984
573 20241209 103800 1642025320 19230 19230 19230 19230 19
574 20241209 103700 1641659950 19230 19230 19230 19220 64
575 20241209 103600 1640429280 19230 19230 19230 19230 3
576 20241209 103500 1640371590 19230 19250 19250 19230 244
577 20241209 103400 1635675760 19260 19260 19260 19260 113
578 20241209 103300 1633499380 19260 19280 19280 19250 53
579 20241209 103200 1632477820 19290 19290 19290 19290 0
580 20241209 103100 1632477820 19290 19280 19290 19230 796
581 20241209 103000 1617143140 19290 19280 19290 19280 54
582 20241209 102900 1616101490 19290 19260 19290 19260 49
583 20241209 102800 1615156740 19260 19290 19290 19260 65
584 20241209 102700 1613904170 19290 19300 19300 19280 129
585 20241209 102600 1611416490 19350 19370 19370 19300 329
586 20241209 102500 1605062890 19380 19370 19380 19360 267
587 20241209 102400 1599890680 19370 19350 19370 19320 1110
588 20241209 102300 1578410160 19330 19350 19350 19280 90
589 20241209 102200 1576670170 19320 19260 19360 19250 754
590 20241209 102100 1562105480 19260 19280 19280 19250 295
591 20241209 102000 1556422650 19290 19280 19290 19280 181
592 20241209 101900 1552931360 19280 19270 19280 19260 132
593 20241209 101800 1550387340 19260 19270 19280 19260 51
594 20241209 101700 1549404590 19280 19290 19290 19260 228
595 20241209 101600 1545008590 19290 19260 19290 19260 213
596 20241209 101500 1540905060 19260 19250 19260 19220 973
597 20241209 101400 1522186750 19250 19240 19250 19240 103
598 20241209 101300 1520204300 19240 19240 19240 19240 3
599 20241209 101200 1520146580 19240 19250 19250 19240 117
600 20241209 101100 1517895400 19250 19240 19250 19220 148
601 20241209 101000 1515046960 19210 19220 19260 19210 101
602 20241209 100900 1513104440 19220 19220 19220 19220 25
603 20241209 100800 1512623940 19200 19200 19200 19200 10
604 20241209 100700 1512431940 19200 19180 19200 19180 85
605 20241209 100600 1510800500 19180 19150 19180 19140 227
606 20241209 100500 1506455230 19140 19160 19170 19130 598
607 20241209 100400 1495005050 19160 19190 19190 19160 621
608 20241209 100300 1483096030 19190 19220 19220 19190 324
609 20241209 100200 1476872170 19220 19220 19220 19220 45
610 20241209 100100 1476007270 19230 19200 19240 19200 357
611 20241209 100000 1469144460 19200 19220 19220 19200 282
612 20241209 095900 1463728230 19220 19270 19270 19220 457
613 20241209 095800 1454937770 19240 19230 19240 19230 380
614 20241209 095700 1447630180 19230 19230 19230 19230 134
615 20241209 095600 1445053360 19230 19200 19260 19200 1275
616 20241209 095500 1420533970 19220 19150 19240 19150 487
617 20241209 095400 1411194660 19150 19130 19150 19130 279
618 20241209 095300 1405856490 19130 19150 19150 19130 595
619 20241209 095200 1394463340 19160 19180 19180 19160 394
620 20241209 095100 1386912320 19170 19160 19200 19160 532
621 20241209 095000 1376714800 19160 19170 19210 19150 1059
622 20241209 094900 1356418940 19170 19160 19170 19160 1069
623 20241209 094800 1335935310 19160 19150 19160 19150 424
624 20241209 094700 1327812480 19140 19140 19150 19130 636
625 20241209 094600 1315637530 19150 19080 19170 19080 2452
626 20241209 094500 1268804180 19080 19090 19090 19050 1593
627 20241209 094400 1238421150 19090 19100 19100 19080 1275
628 20241209 094300 1214076070 19110 19160 19160 19110 2769
629 20241209 094200 1161129220 19150 19250 19250 19150 3840
630 20241209 094100 1087478970 19240 19250 19250 19230 435
631 20241209 094000 1079110170 19250 19270 19300 19240 410
632 20241209 093900 1071214450 19260 19220 19260 19210 441
633 20241209 093800 1062732550 19230 19240 19250 19210 1295
634 20241209 093700 1037818270 19250 19270 19270 19250 567
635 20241209 093600 1026897800 19270 19270 19270 19270 408
636 20241209 093500 1019035640 19270 19300 19300 19270 580
637 20241209 093400 1007849650 19300 19310 19310 19300 520
638 20241209 093300 997810630 19340 19240 19340 19240 1380
639 20241209 093200 971188310 19240 19270 19280 19240 425
640 20241209 093100 963005520 19260 19220 19280 19220 413
641 20241209 093000 955063040 19210 19210 19220 19210 649
642 20241209 092900 942592490 19230 19230 19290 19220 757
643 20241209 092800 928024110 19190 19200 19210 19170 1256
644 20241209 092700 903921880 19210 19220 19230 19210 1073
645 20241209 092600 883303570 19220 19200 19230 19190 685
646 20241209 092500 870145090 19190 19140 19210 19140 2650
647 20241209 092400 819364820 19150 19270 19290 19150 1694
648 20241209 092300 786815420 19290 19340 19340 19270 3098
649 20241209 092200 726981950 19340 19350 19390 19340 878
650 20241209 092100 709993830 19340 19360 19360 19340 582
651 20241209 092000 698733020 19360 19410 19410 19350 1465
652 20241209 091900 670362140 19380 19390 19410 19380 1477
653 20241209 091800 641718170 19390 19410 19420 19360 2048
654 20241209 091700 602027330 19410 19400 19410 19390 410
655 20241209 091600 594073760 19390 19450 19490 19390 4056
656 20241209 091500 515277030 19470 19490 19490 19450 2520
657 20241209 091400 466236070 19490 19500 19500 19480 205
658 20241209 091300 462240700 19490 19580 19580 19470 6490
659 20241209 091200 335732630 19570 19570 19580 19550 680
660 20241209 091100 322433590 19580 19620 19640 19560 1217
661 20241209 091000 298605120 19650 19660 19660 19590 5
662 20241209 090900 298506920 19670 19700 19700 19580 2889
663 20241209 090800 241744940 19710 19760 19760 19660 246
664 20241209 090700 236890600 19680 19660 19680 19570 1052
665 20241209 090600 216255050 19670 19620 19670 19520 2418
666 20241209 090500 168940580 19560 19580 19620 19560 511
667 20241209 090400 158937370 19630 19650 19810 19510 1292
668 20241209 090300 133601070 19650 19580 19650 19530 2375
669 20241209 090200 87087260 19590 19600 19600 19530 528
670 20241209 090100 76751600 19540 19630 19630 19540 1029
671 20241209 090000 56617710 19630 19550 19780 19550 2893