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

672
097520/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,1874547550,18600,18600,18600,18600,2197
20241209,200900,1874547550,18600,18600,18600,18600,0
20241209,200800,1874547550,18600,18600,18600,18600,0
20241209,200700,1874547550,18600,18600,18600,18600,0
20241209,200600,1874547550,18600,18600,18600,18600,0
20241209,200500,1874547550,18600,18600,18600,18600,0
20241209,200400,1874547550,18600,18600,18600,18600,0
20241209,200300,1874547550,18600,18600,18600,18600,0
20241209,200200,1874547550,18600,18600,18600,18600,0
20241209,200100,1874547550,18600,18600,18600,18600,0
20241209,200000,1874547550,18600,18600,18600,18600,0
20241209,195900,1874547550,18600,18600,18600,18600,0
20241209,195800,1874547550,18600,18600,18600,18600,0
20241209,195700,1874547550,18600,18600,18600,18600,0
20241209,195600,1874547550,18600,18600,18600,18600,0
20241209,195500,1874547550,18600,18600,18600,18600,0
20241209,195400,1874547550,18600,18600,18600,18600,0
20241209,195300,1874547550,18600,18600,18600,18600,0
20241209,195200,1874547550,18600,18600,18600,18600,0
20241209,195100,1874547550,18600,18600,18600,18600,0
20241209,195000,1874547550,18600,18600,18600,18600,0
20241209,194900,1874547550,18600,18600,18600,18600,0
20241209,194800,1874547550,18600,18600,18600,18600,0
20241209,194700,1874547550,18600,18600,18600,18600,0
20241209,194600,1874547550,18600,18600,18600,18600,0
20241209,194500,1874547550,18600,18600,18600,18600,0
20241209,194400,1874547550,18600,18600,18600,18600,0
20241209,194300,1874547550,18600,18600,18600,18600,0
20241209,194200,1874547550,18600,18600,18600,18600,0
20241209,194100,1874547550,18600,18600,18600,18600,0
20241209,194000,1874547550,18600,18600,18600,18600,2197
20241209,193900,1874547550,18600,18600,18600,18600,0
20241209,193800,1874547550,18600,18600,18600,18600,0
20241209,193700,1874547550,18600,18600,18600,18600,0
20241209,193600,1874547550,18600,18600,18600,18600,0
20241209,193500,1874547550,18600,18600,18600,18600,0
20241209,193400,1874547550,18600,18600,18600,18600,0
20241209,193300,1874547550,18600,18600,18600,18600,0
20241209,193200,1874547550,18600,18600,18600,18600,0
20241209,193100,1874547550,18600,18600,18600,18600,0
20241209,193000,1874547550,18600,18600,18600,18600,0
20241209,192900,1874547550,18600,18600,18600,18600,0
20241209,192800,1874547550,18600,18600,18600,18600,0
20241209,192700,1874547550,18600,18600,18600,18600,0
20241209,192600,1874547550,18600,18600,18600,18600,0
20241209,192500,1874547550,18600,18600,18600,18600,0
20241209,192400,1874547550,18600,18600,18600,18600,0
20241209,192300,1874547550,18600,18600,18600,18600,0
20241209,192200,1874547550,18600,18600,18600,18600,0
20241209,192100,1874547550,18600,18600,18600,18600,0
20241209,192000,1874547550,18600,18600,18600,18600,0
20241209,191900,1874547550,18600,18600,18600,18600,0
20241209,191800,1874547550,18600,18600,18600,18600,0
20241209,191700,1874547550,18600,18600,18600,18600,0
20241209,191600,1874547550,18600,18600,18600,18600,0
20241209,191500,1874547550,18600,18600,18600,18600,0
20241209,191400,1874547550,18600,18600,18600,18600,0
20241209,191300,1874547550,18600,18600,18600,18600,0
20241209,191200,1874547550,18600,18600,18600,18600,0
20241209,191100,1874547550,18600,18600,18600,18600,0
20241209,191000,1874547550,18600,18600,18600,18600,2197
20241209,190900,1874547550,18600,18600,18600,18600,0
20241209,190800,1874547550,18600,18600,18600,18600,0
20241209,190700,1874547550,18600,18600,18600,18600,0
20241209,190600,1874547550,18600,18600,18600,18600,0
20241209,190500,1874547550,18600,18600,18600,18600,0
20241209,190400,1874547550,18600,18600,18600,18600,0
20241209,190300,1874547550,18600,18600,18600,18600,0
20241209,190200,1874547550,18600,18600,18600,18600,0
20241209,190100,1874547550,18600,18600,18600,18600,0
20241209,190000,1874547550,18600,18600,18600,18600,0
20241209,185900,1874547550,18600,18600,18600,18600,0
20241209,185800,1874547550,18600,18600,18600,18600,0
20241209,185700,1874547550,18600,18600,18600,18600,0
20241209,185600,1874547550,18600,18600,18600,18600,0
20241209,185500,1874547550,18600,18600,18600,18600,0
20241209,185400,1874547550,18600,18600,18600,18600,0
20241209,185300,1874547550,18600,18600,18600,18600,0
20241209,185200,1874547550,18600,18600,18600,18600,0
20241209,185100,1874547550,18600,18600,18600,18600,0
20241209,185000,1874547550,18600,18600,18600,18600,0
20241209,184900,1874547550,18600,18600,18600,18600,0
20241209,184800,1874547550,18600,18600,18600,18600,0
20241209,184700,1874547550,18600,18600,18600,18600,0
20241209,184600,1874547550,18600,18600,18600,18600,0
20241209,184500,1874547550,18600,18600,18600,18600,0
20241209,184400,1874547550,18600,18600,18600,18600,0
20241209,184300,1874547550,18600,18600,18600,18600,0
20241209,184200,1874547550,18600,18600,18600,18600,0
20241209,184100,1874547550,18600,18600,18600,18600,0
20241209,184000,1874547550,18600,18600,18600,18600,2197
20241209,183900,1874547550,18600,18600,18600,18600,0
20241209,183800,1874547550,18600,18600,18600,18600,0
20241209,183700,1874547550,18600,18600,18600,18600,0
20241209,183600,1874547550,18600,18600,18600,18600,0
20241209,183500,1874547550,18600,18600,18600,18600,0
20241209,183400,1874547550,18600,18600,18600,18600,0
20241209,183300,1874547550,18600,18600,18600,18600,0
20241209,183200,1874547550,18600,18600,18600,18600,0
20241209,183100,1874547550,18600,18600,18600,18600,0
20241209,183000,1874547550,18600,18600,18600,18600,0
20241209,182900,1874547550,18600,18600,18600,18600,0
20241209,182800,1874547550,18600,18600,18600,18600,0
20241209,182700,1874547550,18600,18600,18600,18600,0
20241209,182600,1874547550,18600,18600,18600,18600,0
20241209,182500,1874547550,18600,18600,18600,18600,0
20241209,182400,1874547550,18600,18600,18600,18600,0
20241209,182300,1874547550,18600,18600,18600,18600,0
20241209,182200,1874547550,18600,18600,18600,18600,0
20241209,182100,1874547550,18600,18600,18600,18600,0
20241209,182000,1874547550,18600,18600,18600,18600,0
20241209,181900,1874547550,18600,18600,18600,18600,0
20241209,181800,1874547550,18600,18600,18600,18600,0
20241209,181700,1874547550,18600,18600,18600,18600,0
20241209,181600,1874547550,18600,18600,18600,18600,0
20241209,181500,1874547550,18600,18600,18600,18600,0
20241209,181400,1874547550,18600,18600,18600,18600,0
20241209,181300,1874547550,18600,18600,18600,18600,0
20241209,181200,1874547550,18600,18600,18600,18600,0
20241209,181100,1874547550,18600,18600,18600,18600,0
20241209,181000,1874547550,18600,18600,18600,18600,2197
20241209,180900,1874547550,18600,18600,18600,18600,0
20241209,180800,1874547550,18600,18600,18600,18600,0
20241209,180700,1874547550,18600,18600,18600,18600,0
20241209,180600,1874547550,18600,18600,18600,18600,0
20241209,180500,1874547550,18600,18600,18600,18600,0
20241209,180400,1874547550,18600,18600,18600,18600,0
20241209,180300,1874547550,18600,18600,18600,18600,0
20241209,180200,1874547550,18600,18600,18600,18600,0
20241209,180100,1874547550,18600,18600,18600,18600,0
20241209,180000,1874547550,18600,18600,18600,18600,0
20241209,175900,1874547550,18600,18600,18600,18600,0
20241209,175800,1874547550,18600,18600,18600,18600,0
20241209,175700,1874547550,18600,18600,18600,18600,0
20241209,175600,1874547550,18600,18600,18600,18600,0
20241209,175500,1874547550,18600,18600,18600,18600,0
20241209,175400,1874547550,18600,18600,18600,18600,0
20241209,175300,1874547550,18600,18600,18600,18600,0
20241209,175200,1874547550,18600,18600,18600,18600,0
20241209,175100,1874547550,18600,18600,18600,18600,0
20241209,175000,1874547550,18600,18600,18600,18600,0
20241209,174900,1874547550,18600,18600,18600,18600,0
20241209,174800,1874547550,18600,18600,18600,18600,0
20241209,174700,1874547550,18600,18600,18600,18600,0
20241209,174600,1874547550,18600,18600,18600,18600,0
20241209,174500,1874547550,18600,18600,18600,18600,0
20241209,174400,1874547550,18600,18600,18600,18600,0
20241209,174300,1874547550,18600,18600,18600,18600,0
20241209,174200,1874547550,18600,18600,18600,18600,0
20241209,174100,1874547550,18600,18600,18600,18600,0
20241209,174000,1874547550,18600,18600,18600,18600,2197
20241209,173900,1874547550,18600,18600,18600,18600,0
20241209,173800,1874547550,18600,18600,18600,18600,0
20241209,173700,1874547550,18600,18600,18600,18600,0
20241209,173600,1874547550,18600,18600,18600,18600,0
20241209,173500,1874547550,18600,18600,18600,18600,0
20241209,173400,1874547550,18600,18600,18600,18600,0
20241209,173300,1874547550,18600,18600,18600,18600,0
20241209,173200,1874547550,18600,18600,18600,18600,0
20241209,173100,1874547550,18600,18600,18600,18600,0
20241209,173000,1874547550,18600,18600,18600,18600,0
20241209,172900,1874547550,18600,18600,18600,18600,0
20241209,172800,1874547550,18600,18600,18600,18600,0
20241209,172700,1874547550,18600,18600,18600,18600,0
20241209,172600,1874547550,18600,18600,18600,18600,0
20241209,172500,1874547550,18600,18600,18600,18600,0
20241209,172400,1874547550,18600,18600,18600,18600,0
20241209,172300,1874547550,18600,18600,18600,18600,0
20241209,172200,1874547550,18600,18600,18600,18600,0
20241209,172100,1874547550,18600,18600,18600,18600,0
20241209,172000,1874547550,18600,18600,18600,18600,0
20241209,171900,1874547550,18600,18600,18600,18600,0
20241209,171800,1874547550,18600,18600,18600,18600,0
20241209,171700,1874547550,18600,18600,18600,18600,0
20241209,171600,1874547550,18600,18600,18600,18600,0
20241209,171500,1874547550,18600,18600,18600,18600,0
20241209,171400,1874547550,18600,18600,18600,18600,0
20241209,171300,1874547550,18600,18600,18600,18600,0
20241209,171200,1874547550,18600,18600,18600,18600,0
20241209,171100,1874547550,18600,18600,18600,18600,0
20241209,171000,1874547550,18600,18600,18600,18600,2197
20241209,170900,1874547550,18600,18600,18600,18600,0
20241209,170800,1874547550,18600,18600,18600,18600,0
20241209,170700,1874547550,18600,18600,18600,18600,0
20241209,170600,1874547550,18600,18600,18600,18600,0
20241209,170500,1874547550,18600,18600,18600,18600,0
20241209,170400,1874547550,18600,18600,18600,18600,0
20241209,170300,1874547550,18600,18600,18600,18600,0
20241209,170200,1874547550,18600,18600,18600,18600,0
20241209,170100,1874547550,18600,18600,18600,18600,0
20241209,170000,1874547550,18600,18600,18600,18600,0
20241209,165900,1874547550,18600,18600,18600,18600,0
20241209,165800,1874547550,18600,18600,18600,18600,0
20241209,165700,1874547550,18600,18600,18600,18600,0
20241209,165600,1874547550,18600,18600,18600,18600,0
20241209,165500,1874547550,18600,18600,18600,18600,0
20241209,165400,1874547550,18600,18600,18600,18600,0
20241209,165300,1874547550,18600,18600,18600,18600,0
20241209,165200,1874547550,18600,18600,18600,18600,0
20241209,165100,1874547550,18600,18600,18600,18600,0
20241209,165000,1874547550,18600,18600,18600,18600,0
20241209,164900,1874547550,18600,18600,18600,18600,0
20241209,164800,1874547550,18600,18600,18600,18600,0
20241209,164700,1874547550,18600,18600,18600,18600,0
20241209,164600,1874547550,18600,18600,18600,18600,0
20241209,164500,1874547550,18600,18600,18600,18600,0
20241209,164400,1874547550,18600,18600,18600,18600,0
20241209,164300,1874547550,18600,18600,18600,18600,0
20241209,164200,1874547550,18600,18600,18600,18600,0
20241209,164100,1874547550,18600,18600,18600,18600,0
20241209,164000,1874547550,18600,18600,18600,18600,2197
20241209,163900,1874547550,18600,18600,18600,18600,0
20241209,163800,1874547550,18600,18600,18600,18600,0
20241209,163700,1874547550,18600,18600,18600,18600,0
20241209,163600,1874547550,18600,18600,18600,18600,0
20241209,163500,1874547550,18600,18600,18600,18600,0
20241209,163400,1874547550,18600,18600,18600,18600,0
20241209,163300,1874547550,18600,18600,18600,18600,0
20241209,163200,1874547550,18600,18600,18600,18600,0
20241209,163100,1874547550,18600,18600,18600,18600,0
20241209,163000,1874547550,18600,18600,18600,18600,0
20241209,162900,1874547550,18600,18600,18600,18600,0
20241209,162800,1874547550,18600,18600,18600,18600,0
20241209,162700,1874547550,18600,18600,18600,18600,0
20241209,162600,1874547550,18600,18600,18600,18600,0
20241209,162500,1874547550,18600,18600,18600,18600,0
20241209,162400,1874547550,18600,18600,18600,18600,0
20241209,162300,1874547550,18600,18600,18600,18600,0
20241209,162200,1874547550,18600,18600,18600,18600,0
20241209,162100,1874547550,18600,18600,18600,18600,0
20241209,162000,1874547550,18600,18600,18600,18600,0
20241209,161900,1874547550,18600,18600,18600,18600,0
20241209,161800,1874547550,18600,18600,18600,18600,0
20241209,161700,1874547550,18600,18600,18600,18600,0
20241209,161600,1874547550,18600,18600,18600,18600,0
20241209,161500,1874547550,18600,18600,18600,18600,0
20241209,161400,1874547550,18600,18600,18600,18600,0
20241209,161300,1874547550,18600,18600,18600,18600,0
20241209,161200,1874547550,18600,18600,18600,18600,0
20241209,161100,1874547550,18600,18600,18600,18600,0
20241209,161000,1874547550,18600,18600,18600,18600,2197
20241209,160900,1874547550,18600,18600,18600,18600,0
20241209,160800,1874547550,18600,18600,18600,18600,0
20241209,160700,1874547550,18600,18600,18600,18600,0
20241209,160600,1874547550,18600,18600,18600,18600,0
20241209,160500,1874547550,18600,18600,18600,18600,0
20241209,160400,1874547550,18600,18600,18600,18600,0
20241209,160300,1874547550,18600,18600,18600,18600,0
20241209,160200,1874547550,18600,18600,18600,18600,0
20241209,160100,1874547550,18600,18600,18600,18600,0
20241209,160000,1874547550,18600,18600,18600,18600,0
20241209,155900,1874547550,18600,18600,18600,18600,0
20241209,155800,1874547550,18600,18600,18600,18600,0
20241209,155700,1874547550,18600,18600,18600,18600,0
20241209,155600,1874547550,18600,18600,18600,18600,0
20241209,155500,1874547550,18600,18600,18600,18600,0
20241209,155400,1874547550,18600,18600,18600,18600,0
20241209,155300,1874547550,18600,18600,18600,18600,0
20241209,155200,1874547550,18600,18600,18600,18600,0
20241209,155100,1874547550,18600,18600,18600,18600,0
20241209,155000,1874547550,18600,18600,18600,18600,0
20241209,154900,1874547550,18600,18600,18600,18600,0
20241209,154800,1874547550,18600,18600,18600,18600,0
20241209,154700,1874547550,18600,18600,18600,18600,0
20241209,154600,1874547550,18600,18600,18600,18600,0
20241209,154500,1874547550,18600,18600,18600,18600,0
20241209,154400,1874547550,18600,18600,18600,18600,0
20241209,154300,1874547550,18600,18600,18600,18600,0
20241209,154200,1874547550,18600,18600,18600,18600,0
20241209,154100,1874547550,18600,18600,18600,18600,0
20241209,154000,1874547550,18600,18600,18600,18600,2197
20241209,153900,1874547550,18600,18600,18600,18600,0
20241209,153800,1874547550,18600,18600,18600,18600,0
20241209,153700,1874547550,18600,18600,18600,18600,0
20241209,153600,1874547550,18600,18600,18600,18600,0
20241209,153500,1874547550,18600,18600,18600,18600,0
20241209,153400,1874547550,18600,18600,18600,18600,0
20241209,153300,1874547550,18600,18600,18600,18600,0
20241209,153200,1874547550,18600,18600,18600,18600,0
20241209,153100,1874547550,18600,18600,18600,18600,0
20241209,153000,1874547550,18600,18600,18600,18600,2197
20241209,152900,1833683350,18640,18640,18640,18640,0
20241209,152800,1833683350,18640,18640,18640,18640,0
20241209,152700,1833683350,18640,18640,18640,18640,0
20241209,152600,1833683350,18640,18640,18640,18640,0
20241209,152500,1833683350,18640,18640,18640,18640,0
20241209,152400,1833683350,18640,18640,18640,18640,0
20241209,152300,1833683350,18640,18640,18640,18640,0
20241209,152200,1833683350,18640,18640,18640,18640,0
20241209,152100,1833683350,18640,18640,18640,18640,0
20241209,152000,1833683350,18640,18640,18640,18640,0
20241209,151900,1833683350,18640,18630,18650,18620,373
20241209,151800,1826734260,18630,18640,18640,18630,191
20241209,151700,1823174260,18640,18660,18660,18640,670
20241209,151600,1810681090,18660,18670,18670,18660,268
20241209,151500,1805677730,18680,18670,18680,18670,124
20241209,151400,1803362600,18660,18660,18660,18660,227
20241209,151300,1799126780,18660,18660,18660,18660,124
20241209,151200,1796812940,18660,18670,18690,18660,449
20241209,151100,1788433520,18670,18680,18690,18670,768
20241209,151000,1774087280,18680,18700,18710,18680,608
20241209,150900,1762724170,18700,18700,18700,18700,760
20241209,150800,1748512170,18710,18700,18720,18700,768
20241209,150700,1734146300,18710,18720,18720,18710,1478
20241209,150600,1706489610,18720,18730,18730,18720,451
20241209,150500,1698045310,18720,18730,18740,18720,155
20241209,150400,1695143000,18720,18720,18720,18720,12
20241209,150300,1694918360,18730,18730,18730,18720,43
20241209,150200,1694112980,18730,18720,18730,18720,7
20241209,150100,1693981910,18730,18730,18730,18730,38
20241209,150000,1693270170,18730,18730,18730,18720,54
20241209,145900,1692258770,18730,18720,18730,18720,105
20241209,145800,1690292170,18720,18720,18720,18720,5
20241209,145700,1690198570,18720,18720,18720,18720,187
20241209,145600,1686697930,18720,18710,18730,18710,84
20241209,145500,1685125460,18720,18710,18720,18710,121
20241209,145400,1682860640,18710,18710,18710,18710,12
20241209,145300,1682636120,18710,18720,18720,18710,687
20241209,145200,1669779670,18720,18720,18720,18720,87
20241209,145100,1668151030,18730,18720,18730,18720,171
20241209,145000,1664949800,18720,18720,18720,18720,6
20241209,144900,1664837480,18720,18730,18730,18720,112
20241209,144800,1662740440,18730,18730,18730,18720,357
20241209,144700,1656056870,18730,18720,18730,18720,52
20241209,144600,1655083030,18730,18730,18730,18730,15
20241209,144500,1654802080,18720,18720,18730,18720,19
20241209,144400,1654446390,18730,18730,18730,18730,0
20241209,144300,1654446390,18730,18730,18740,18730,246
20241209,144200,1649838800,18730,18730,18730,18730,7
20241209,144100,1649707690,18730,18730,18730,18730,11
20241209,144000,1649501660,18740,18740,18740,18740,49
20241209,143900,1648583400,18740,18740,18740,18730,20
20241209,143800,1648208760,18740,18740,18740,18740,1
20241209,143700,1648190020,18740,18740,18740,18740,1
20241209,143600,1648171280,18730,18740,18740,18730,95
20241209,143500,1646391140,18770,18750,18770,18750,33
20241209,143400,1645772090,18740,18730,18740,18730,105
20241209,143300,1643805400,18730,18720,18730,18710,1171
20241209,143200,1621883620,18730,18750,18750,18730,858
20241209,143100,1605808770,18760,18740,18760,18740,8
20241209,143000,1605658790,18750,18750,18750,18750,0
20241209,142900,1605658790,18750,18770,18770,18750,1125
20241209,142800,1584553900,18780,18780,18780,18780,0
20241209,142700,1584553900,18780,18790,18790,18780,244
20241209,142600,1579971180,18790,18780,18790,18780,34
20241209,142500,1579332620,18780,18790,18790,18780,105
20241209,142400,1577359680,18790,18790,18790,18780,178
20241209,142300,1574016340,18790,18780,18790,18780,45
20241209,142200,1573171140,18780,18780,18780,18780,40
20241209,142100,1572419940,18780,18780,18780,18780,5
20241209,142000,1572326040,18780,18770,18780,18770,40
20241209,141900,1571574890,18760,18750,18760,18750,87
20241209,141800,1569942890,18760,18750,18760,18750,40
20241209,141700,1569192530,18750,18750,18750,18750,0
20241209,141600,1569192530,18750,18740,18750,18740,13
20241209,141500,1568948900,18740,18740,18740,18740,0
20241209,141400,1568948900,18740,18740,18740,18740,14
20241209,141300,1568686540,18750,18750,18750,18750,0
20241209,141200,1568686540,18750,18750,18750,18750,10
20241209,141100,1568499040,18740,18740,18750,18740,162
20241209,141000,1565463150,18740,18750,18750,18740,5
20241209,140900,1565369440,18750,18750,18750,18740,123
20241209,140800,1563063200,18750,18750,18750,18750,0
20241209,140700,1563063200,18750,18750,18750,18750,18
20241209,140600,1562725700,18750,18820,18840,18750,1709
20241209,140500,1530632040,18820,18820,18820,18820,4
20241209,140400,1530556760,18840,18820,18840,18820,52
20241209,140300,1529577320,18820,18820,18820,18820,4
20241209,140200,1529502040,18820,18820,18830,18820,83
20241209,140100,1527939700,18830,18830,18830,18830,0
20241209,140000,1527939700,18830,18830,18830,18830,45
20241209,135900,1527092350,18800,18770,18800,18770,558
20241209,135800,1516605810,18770,18770,18770,18770,52
20241209,135700,1515629770,18770,18770,18770,18770,92
20241209,135600,1513902930,18770,18770,18770,18770,8
20241209,135500,1513752770,18770,18770,18770,18770,11
20241209,135400,1513546300,18760,18760,18760,18760,88
20241209,135300,1511895420,18760,18730,18770,18730,1277
20241209,135200,1487967660,18720,18720,18720,18720,170
20241209,135100,1484785260,18720,18730,18730,18720,313
20241209,135000,1478923770,18730,18730,18730,18730,16
20241209,134900,1478624090,18730,18730,18730,18730,81
20241209,134800,1477106960,18730,18730,18730,18730,12
20241209,134700,1476882200,18740,18720,18740,18720,474
20241209,134600,1468006190,18710,18710,18710,18710,70
20241209,134500,1466696490,18710,18720,18730,18710,206
20241209,134400,1462841070,18720,18720,18720,18720,308
20241209,134300,1457075310,18720,18720,18720,18710,432
20241209,134200,1448988890,18730,18730,18730,18730,0
20241209,134100,1448988890,18730,18740,18740,18720,839
20241209,134000,1433271330,18740,18740,18740,18740,0
20241209,133900,1433271330,18740,18740,18740,18740,12
20241209,133800,1433046450,18740,18750,18750,18740,12
20241209,133700,1432821550,18740,18740,18740,18740,34
20241209,133600,1432184390,18740,18760,18760,18730,1168
20241209,133500,1410293770,18750,18750,18750,18750,40
20241209,133400,1409543770,18750,18750,18750,18750,12
20241209,133300,1409318770,18750,18750,18750,18750,4
20241209,133200,1409243770,18750,18750,18750,18750,0
20241209,133100,1409243770,18750,18750,18750,18750,14
20241209,133000,1408981270,18750,18750,18750,18750,250
20241209,132900,1404293770,18760,18760,18760,18760,328
20241209,132800,1398140490,18760,18760,18760,18760,701
20241209,132700,1384989730,18760,18770,18770,18760,333
20241209,132600,1378742600,18760,18770,18770,18760,836
20241209,132500,1363052630,18780,18780,18780,18770,9
20241209,132400,1362883670,18780,18780,18780,18770,12
20241209,132300,1362658390,18780,18780,18780,18780,46
20241209,132200,1361794510,18780,18780,18780,18780,177
20241209,132100,1358470450,18780,18780,18780,18770,15
20241209,132000,1358188860,18770,18770,18770,18770,28
20241209,131900,1357663300,18770,18780,18780,18770,134
20241209,131800,1355146940,18790,18790,18800,18790,133
20241209,131700,1352646820,18780,18780,18780,18780,87
20241209,131600,1351012960,18800,18830,18830,18800,1504
20241209,131500,1322722350,18840,18840,18840,18840,155
20241209,131400,1319802150,18840,18840,18840,18840,24
20241209,131300,1319349990,18850,18830,18850,18830,70
20241209,131200,1318030910,18810,18800,18810,18800,101
20241209,131100,1316131750,18770,18760,18770,18760,292
20241209,131000,1310651200,18760,18750,18760,18750,26
20241209,130900,1310163490,18750,18750,18750,18750,93
20241209,130800,1308419740,18750,18760,18760,18750,1107
20241209,130700,1287663110,18780,18730,18780,18720,396
20241209,130600,1280235620,18720,18720,18730,18720,634
20241209,130500,1268362040,18720,18740,18740,18720,275
20241209,130400,1263212120,18740,18760,18760,18740,659
20241209,130300,1250853470,18770,18770,18770,18770,56
20241209,130200,1249802350,18780,18800,18800,18770,71
20241209,130100,1248469320,18780,18810,18810,18780,694
20241209,130000,1235429330,18810,18820,18820,18810,361
20241209,125900,1228637790,18820,18820,18820,18820,70
20241209,125800,1227320390,18820,18840,18840,18820,99
20241209,125700,1225456210,18840,18850,18850,18840,63
20241209,125600,1224269280,18850,18850,18850,18850,0
20241209,125500,1224269280,18850,18850,18850,18850,0
20241209,125400,1224269280,18850,18830,18850,18830,204
20241209,125300,1220425410,18850,18840,18850,18840,11
20241209,125200,1220218160,18850,18850,18850,18850,3
20241209,125100,1220161610,18860,18850,18860,18840,512
20241209,125000,1210510630,18860,18860,18860,18860,52
20241209,124900,1209529910,18870,18870,18870,18870,54
20241209,124800,1208510930,18870,18870,18870,18870,2
20241209,124700,1208473190,18870,18870,18870,18870,191
20241209,124600,1204869020,18890,18890,18890,18890,2
20241209,124500,1204831240,18870,18870,18870,18870,30
20241209,124400,1204265140,18880,18880,18880,18880,70
20241209,124300,1202943540,18890,18890,18890,18880,313
20241209,124200,1197032390,18890,18890,18890,18890,4
20241209,124100,1196956830,18910,18910,18910,18910,0
20241209,124000,1196956830,18910,18910,18910,18910,0
20241209,123900,1196956830,18910,18910,18910,18910,2
20241209,123800,1196919010,18890,18900,18900,18890,20
20241209,123700,1196541150,18900,18910,18910,18890,637
20241209,123600,1184505190,18910,18910,18910,18910,0
20241209,123500,1184505190,18910,18910,18910,18910,11
20241209,123400,1184297180,18930,18930,18930,18930,2
20241209,123300,1184259320,18910,18910,18930,18910,56
20241209,123200,1183199670,18910,18910,18910,18910,0
20241209,123100,1183199670,18910,18910,18910,18910,8
20241209,123000,1183048390,18930,18900,18930,18900,41
20241209,122900,1182272380,18900,18930,18930,18900,46
20241209,122800,1181402020,18930,18890,18930,18890,167
20241209,122700,1178244330,18890,18880,18890,18880,404
20241209,122600,1170613570,18880,18880,18880,18880,10
20241209,122500,1170424770,18880,18880,18880,18880,103
20241209,122400,1168480130,18880,18880,18880,18880,6
20241209,122300,1168366850,18870,18880,18880,18870,16
20241209,122200,1168064830,18870,18870,18870,18870,0
20241209,122100,1168064830,18870,18870,18870,18870,29
20241209,122000,1167517600,18870,18870,18870,18870,0
20241209,121900,1167517600,18870,18890,18890,18870,154
20241209,121800,1164610060,18880,18860,18880,18850,691
20241209,121700,1151578020,18880,18880,18880,18880,0
20241209,121600,1151578020,18880,18880,18880,18880,37
20241209,121500,1150879460,18860,18870,18870,18860,11
20241209,121400,1150671940,18880,18880,18880,18880,1
20241209,121300,1150653060,18860,18860,18860,18860,0
20241209,121200,1150653060,18860,18860,18860,18860,12
20241209,121100,1150426740,18850,18850,18850,18850,18
20241209,121000,1150087440,18850,18850,18850,18850,58
20241209,120900,1148994140,18850,18850,18850,18850,3
20241209,120800,1148937590,18840,18830,18840,18830,182
20241209,120700,1145508870,18830,18820,18830,18820,151
20241209,120600,1142666540,18820,18820,18830,18820,16
20241209,120500,1142365400,18820,18820,18820,18810,236
20241209,120400,1137923900,18820,18810,18820,18810,300
20241209,120300,1132278650,18810,18820,18820,18800,301
20241209,120200,1126618210,18820,18830,18830,18820,131
20241209,120100,1124151620,18840,18830,18840,18830,63
20241209,120000,1122965320,18840,18840,18840,18840,1
20241209,115900,1122946480,18840,18840,18840,18840,0
20241209,115800,1122946480,18840,18830,18840,18830,405
20241209,115700,1115320230,18830,18840,18840,18830,29
20241209,115600,1114773890,18840,18830,18840,18830,339
20241209,115500,1108387180,18830,18810,18830,18810,9
20241209,115400,1108217730,18810,18840,18840,18810,265
20241209,115300,1103229290,18840,18840,18840,18840,0
20241209,115200,1103229290,18840,18890,18890,18840,2182
20241209,115100,1062055550,18910,18910,18910,18910,1
20241209,115000,1062036640,18910,18890,18910,18890,36
20241209,114900,1061356580,18900,18910,18920,18900,953
20241209,114800,1043339140,18920,18920,18920,18920,98
20241209,114700,1041484980,18930,18940,18940,18930,574
20241209,114600,1030619150,18940,18940,18940,18940,10
20241209,114500,1030429750,18940,18940,18940,18940,11
20241209,114400,1030221410,18940,18940,18940,18940,359
20241209,114300,1023421950,18940,18940,18940,18940,9
20241209,114200,1023251490,18940,18940,18940,18940,263
20241209,114100,1018270270,18940,18950,18950,18940,238
20241209,114000,1013760560,18960,18950,18960,18950,21
20241209,113900,1013362600,18960,18950,18960,18950,29
20241209,113800,1012813040,18950,18950,18950,18950,8
20241209,113700,1012661440,18950,18950,18970,18950,15
20241209,113600,1012377170,18950,18940,18950,18940,88
20241209,113500,1010709580,18940,18940,18950,18940,55
20241209,113400,1009667870,18940,18940,18940,18940,0
20241209,113300,1009667870,18940,18950,18950,18940,75
20241209,113200,1008247130,18950,18940,18950,18930,145
20241209,113100,1005500600,18940,18930,18940,18930,11
20241209,113000,1005292360,18940,18930,18940,18930,111
20241209,112900,1003191120,18920,18920,18920,18920,11
20241209,112800,1002983000,18920,18920,18920,18920,50
20241209,112700,1002037000,18920,18940,18940,18920,80
20241209,112600,1000522600,18920,18940,18940,18920,21
20241209,112500,1000125260,18940,18920,18940,18920,42
20241209,112400,999330090,18920,18920,18920,18920,468
20241209,112300,990475530,18920,18920,18920,18920,14
20241209,112200,990210650,18940,18940,18940,18930,80
20241209,112100,988695470,18930,18930,18930,18930,1
20241209,112000,988676540,18940,18890,18940,18890,416
20241209,111900,980807870,18880,18880,18880,18880,75
20241209,111800,979391870,18900,18900,18900,18900,10
20241209,111700,979202870,18880,18880,18880,18880,125
20241209,111600,976842870,18880,18880,18880,18880,19
20241209,111500,976484150,18860,18850,18860,18850,73
20241209,111400,975107970,18850,18850,18850,18850,200
20241209,111300,971337970,18850,18880,18880,18850,30
20241209,111200,970772090,18860,18890,18890,18860,530
20241209,111100,960767280,18890,18880,18890,18880,16
20241209,111000,960465160,18890,18900,18900,18890,37
20241209,110900,959766200,18900,18880,18900,18880,9
20241209,110800,959596180,18900,18900,18900,18900,1
20241209,110700,959577280,18880,18900,18900,18880,18
20241209,110600,959237400,18900,18890,18900,18890,519
20241209,110500,949433280,18890,18910,18910,18890,270
20241209,110400,944331000,18910,18910,18910,18910,125
20241209,110300,941967250,18910,18960,18960,18900,769
20241209,110200,927414620,18970,18970,18970,18970,101
20241209,110100,925498650,18970,18980,18980,18970,71
20241209,110000,924151770,18970,18970,18980,18970,272
20241209,105900,918990290,18970,18960,18970,18960,212
20241209,105800,914970650,18970,18970,18980,18960,230
20241209,105700,910608270,18980,19010,19010,18980,598
20241209,105600,899253180,19010,19020,19020,19000,1291
20241209,105500,874718620,19020,19030,19030,19020,104
20241209,105400,872740530,19030,19040,19040,19030,121
20241209,105300,870437800,19040,19050,19050,19040,144
20241209,105200,867694720,19070,19070,19070,19070,5
20241209,105100,867599370,19070,19090,19090,19060,1464
20241209,105000,839659260,19100,19100,19100,19100,249
20241209,104900,834903360,19100,19110,19110,19100,67
20241209,104800,833623630,19100,19100,19100,19100,0
20241209,104700,833623630,19100,19110,19110,19100,14
20241209,104600,833356210,19100,19100,19100,19100,5
20241209,104500,833260710,19110,19100,19110,19100,22
20241209,104400,832840500,19100,19100,19100,19100,50
20241209,104300,831885500,19100,19090,19100,19090,39
20241209,104200,831140640,19090,19100,19110,19090,75
20241209,104100,829708230,19100,19110,19110,19100,649
20241209,104000,817306420,19120,19110,19120,19110,41
20241209,103900,816522510,19110,19120,19120,19110,5
20241209,103800,816426940,19110,19110,19120,19100,58
20241209,103700,815318300,19110,19100,19110,19100,15
20241209,103600,815031750,19100,19100,19100,19100,0
20241209,103500,815031750,19100,19100,19100,19100,16
20241209,103400,814726150,19100,19100,19100,19100,0
20241209,103300,814726150,19100,19110,19110,19100,249
20241209,103200,809968970,19120,19120,19120,19120,1
20241209,103100,809949850,19110,19130,19130,19110,169
20241209,103000,806717910,19130,19110,19130,19110,126
20241209,102900,804307700,19110,19100,19110,19100,9
20241209,102800,804135760,19100,19100,19100,19100,0
20241209,102700,804135760,19100,19120,19120,19100,34
20241209,102600,803485900,19120,19130,19130,19120,26
20241209,102500,802988770,19120,19130,19130,19120,110
20241209,102400,800884500,19130,19150,19160,19130,44
20241209,102300,800041590,19160,19150,19160,19150,36
20241209,102200,799352130,19160,19100,19160,19100,377
20241209,102100,792145490,19110,19100,19110,19100,150
20241209,102000,789280390,19090,19090,19090,19090,12
20241209,101900,789051310,19090,19090,19090,19090,85
20241209,101800,787428660,19090,19090,19090,19090,4
20241209,101700,787352300,19100,19100,19100,19100,1
20241209,101600,787333200,19090,19100,19100,19090,16
20241209,101500,787027740,19100,19100,19100,19100,799
20241209,101400,771766840,19100,19120,19120,19100,388
20241209,101300,764352400,19110,19120,19120,19110,13
20241209,101200,764103960,19120,19140,19140,19120,62
20241209,101100,762918500,19120,19120,19150,19120,343
20241209,101000,756359440,19120,19120,19150,19120,64
20241209,100900,755134560,19120,19150,19150,19120,59
20241209,100800,754005070,19150,19120,19150,19120,45
20241209,100700,753143740,19120,19120,19120,19120,11
20241209,100600,752933420,19150,19150,19150,19150,4
20241209,100500,752856820,19150,19150,19150,19150,29
20241209,100400,752301470,19150,19140,19150,19120,196
20241209,100300,748550230,19160,19140,19160,19140,208
20241209,100200,744569070,19140,19140,19140,19140,174
20241209,100100,741238710,19130,19110,19130,19110,18
20241209,100000,740894670,19110,19130,19130,19110,22
20241209,095900,740474230,19110,19110,19110,19110,4
20241209,095800,740397790,19120,19130,19150,19100,1576
20241209,095700,710254290,19110,19100,19110,19090,115
20241209,095600,708057940,19010,19030,19070,19010,326
20241209,095500,701852250,19010,19010,19050,18990,3043
20241209,095400,644054100,19010,19110,19110,19010,1711
20241209,095300,611441680,19100,19140,19140,19100,388
20241209,095200,604025410,19140,19150,19150,19140,142
20241209,095100,601306230,19160,19120,19160,19120,108
20241209,095000,599238390,19110,19110,19110,19110,13
20241209,094900,598989960,19100,19100,19100,19100,54
20241209,094800,597958560,19120,19090,19120,19090,389
20241209,094700,590529170,19090,19110,19120,19080,1059
20241209,094600,570303520,19110,19100,19110,19090,660
20241209,094500,557696180,19100,19090,19100,19090,436
20241209,094400,549369690,19090,19180,19180,19090,1425
20241209,094300,522078780,19180,19230,19240,19180,1887
20241209,094200,485839600,19240,19250,19250,19240,344
20241209,094100,479220190,19250,19240,19250,19240,16
20241209,094000,478912310,19290,19230,19290,19230,138
20241209,093900,476255720,19270,19270,19270,19270,0
20241209,093800,476255720,19270,19280,19290,19240,1096
20241209,093700,455157740,19250,19230,19250,19210,487
20241209,093600,445794390,19280,19280,19290,19240,301
20241209,093500,440000620,19300,19300,19300,19300,40
20241209,093400,439228620,19210,19200,19210,19200,140
20241209,093300,436539530,19200,19160,19200,19120,564
20241209,093200,425727250,19160,19080,19160,19080,96
20241209,093100,423889650,19050,19010,19080,19010,2107
20241209,093000,383789370,18990,19010,19020,18990,682
20241209,092900,370828020,19020,19050,19080,19010,501
20241209,092800,361290810,19050,19070,19080,19050,887
20241209,092700,344383920,19070,19090,19100,19070,306
20241209,092600,338541580,19130,19100,19140,19090,1767
20241209,092500,304767280,19110,19100,19110,19100,630
20241209,092400,292730750,19100,19150,19150,19100,348
20241209,092300,286080630,19110,19130,19130,19110,102
20241209,092200,284130600,19140,19170,19170,19140,262
20241209,092100,279114090,19180,19140,19180,19140,597
20241209,092000,267683470,19140,19280,19280,19140,1875
20241209,091900,231669250,19360,19220,19360,19220,660
20241209,091800,218948940,19260,19260,19260,19230,1061
20241209,091700,198520760,19260,19290,19290,19230,1302
20241209,091600,173448550,19280,19310,19350,19280,234
20241209,091500,168931920,19360,19320,19360,19320,145
20241209,091400,166129760,19320,19300,19320,19270,267
20241209,091300,160981640,19270,19360,19360,19270,801
20241209,091200,145517990,19450,19390,19450,19350,1205
20241209,091100,122182480,19390,19460,19470,19390,206
20241209,091000,118184520,19490,19430,19490,19400,787
20241209,090900,102910500,19480,19430,19480,19430,124
20241209,090800,100501130,19500,19450,19520,19450,438
20241209,090700,91970110,19390,19380,19390,19370,728
20241209,090600,77864480,19380,19470,19470,19380,513
20241209,090500,67904020,19490,19530,19530,19380,67
20241209,090400,66601230,19390,19410,19420,19390,578
20241209,090300,55389880,19410,19360,19410,19360,1536
20241209,090200,25631960,19370,19400,19420,19370,386
20241209,090100,18144920,19370,19500,19590,19350,337
20241209,090000,11574780,19520,19530,19600,19500,521
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 1874547550 18600 18600 18600 18600 2197
3 20241209 200900 1874547550 18600 18600 18600 18600 0
4 20241209 200800 1874547550 18600 18600 18600 18600 0
5 20241209 200700 1874547550 18600 18600 18600 18600 0
6 20241209 200600 1874547550 18600 18600 18600 18600 0
7 20241209 200500 1874547550 18600 18600 18600 18600 0
8 20241209 200400 1874547550 18600 18600 18600 18600 0
9 20241209 200300 1874547550 18600 18600 18600 18600 0
10 20241209 200200 1874547550 18600 18600 18600 18600 0
11 20241209 200100 1874547550 18600 18600 18600 18600 0
12 20241209 200000 1874547550 18600 18600 18600 18600 0
13 20241209 195900 1874547550 18600 18600 18600 18600 0
14 20241209 195800 1874547550 18600 18600 18600 18600 0
15 20241209 195700 1874547550 18600 18600 18600 18600 0
16 20241209 195600 1874547550 18600 18600 18600 18600 0
17 20241209 195500 1874547550 18600 18600 18600 18600 0
18 20241209 195400 1874547550 18600 18600 18600 18600 0
19 20241209 195300 1874547550 18600 18600 18600 18600 0
20 20241209 195200 1874547550 18600 18600 18600 18600 0
21 20241209 195100 1874547550 18600 18600 18600 18600 0
22 20241209 195000 1874547550 18600 18600 18600 18600 0
23 20241209 194900 1874547550 18600 18600 18600 18600 0
24 20241209 194800 1874547550 18600 18600 18600 18600 0
25 20241209 194700 1874547550 18600 18600 18600 18600 0
26 20241209 194600 1874547550 18600 18600 18600 18600 0
27 20241209 194500 1874547550 18600 18600 18600 18600 0
28 20241209 194400 1874547550 18600 18600 18600 18600 0
29 20241209 194300 1874547550 18600 18600 18600 18600 0
30 20241209 194200 1874547550 18600 18600 18600 18600 0
31 20241209 194100 1874547550 18600 18600 18600 18600 0
32 20241209 194000 1874547550 18600 18600 18600 18600 2197
33 20241209 193900 1874547550 18600 18600 18600 18600 0
34 20241209 193800 1874547550 18600 18600 18600 18600 0
35 20241209 193700 1874547550 18600 18600 18600 18600 0
36 20241209 193600 1874547550 18600 18600 18600 18600 0
37 20241209 193500 1874547550 18600 18600 18600 18600 0
38 20241209 193400 1874547550 18600 18600 18600 18600 0
39 20241209 193300 1874547550 18600 18600 18600 18600 0
40 20241209 193200 1874547550 18600 18600 18600 18600 0
41 20241209 193100 1874547550 18600 18600 18600 18600 0
42 20241209 193000 1874547550 18600 18600 18600 18600 0
43 20241209 192900 1874547550 18600 18600 18600 18600 0
44 20241209 192800 1874547550 18600 18600 18600 18600 0
45 20241209 192700 1874547550 18600 18600 18600 18600 0
46 20241209 192600 1874547550 18600 18600 18600 18600 0
47 20241209 192500 1874547550 18600 18600 18600 18600 0
48 20241209 192400 1874547550 18600 18600 18600 18600 0
49 20241209 192300 1874547550 18600 18600 18600 18600 0
50 20241209 192200 1874547550 18600 18600 18600 18600 0
51 20241209 192100 1874547550 18600 18600 18600 18600 0
52 20241209 192000 1874547550 18600 18600 18600 18600 0
53 20241209 191900 1874547550 18600 18600 18600 18600 0
54 20241209 191800 1874547550 18600 18600 18600 18600 0
55 20241209 191700 1874547550 18600 18600 18600 18600 0
56 20241209 191600 1874547550 18600 18600 18600 18600 0
57 20241209 191500 1874547550 18600 18600 18600 18600 0
58 20241209 191400 1874547550 18600 18600 18600 18600 0
59 20241209 191300 1874547550 18600 18600 18600 18600 0
60 20241209 191200 1874547550 18600 18600 18600 18600 0
61 20241209 191100 1874547550 18600 18600 18600 18600 0
62 20241209 191000 1874547550 18600 18600 18600 18600 2197
63 20241209 190900 1874547550 18600 18600 18600 18600 0
64 20241209 190800 1874547550 18600 18600 18600 18600 0
65 20241209 190700 1874547550 18600 18600 18600 18600 0
66 20241209 190600 1874547550 18600 18600 18600 18600 0
67 20241209 190500 1874547550 18600 18600 18600 18600 0
68 20241209 190400 1874547550 18600 18600 18600 18600 0
69 20241209 190300 1874547550 18600 18600 18600 18600 0
70 20241209 190200 1874547550 18600 18600 18600 18600 0
71 20241209 190100 1874547550 18600 18600 18600 18600 0
72 20241209 190000 1874547550 18600 18600 18600 18600 0
73 20241209 185900 1874547550 18600 18600 18600 18600 0
74 20241209 185800 1874547550 18600 18600 18600 18600 0
75 20241209 185700 1874547550 18600 18600 18600 18600 0
76 20241209 185600 1874547550 18600 18600 18600 18600 0
77 20241209 185500 1874547550 18600 18600 18600 18600 0
78 20241209 185400 1874547550 18600 18600 18600 18600 0
79 20241209 185300 1874547550 18600 18600 18600 18600 0
80 20241209 185200 1874547550 18600 18600 18600 18600 0
81 20241209 185100 1874547550 18600 18600 18600 18600 0
82 20241209 185000 1874547550 18600 18600 18600 18600 0
83 20241209 184900 1874547550 18600 18600 18600 18600 0
84 20241209 184800 1874547550 18600 18600 18600 18600 0
85 20241209 184700 1874547550 18600 18600 18600 18600 0
86 20241209 184600 1874547550 18600 18600 18600 18600 0
87 20241209 184500 1874547550 18600 18600 18600 18600 0
88 20241209 184400 1874547550 18600 18600 18600 18600 0
89 20241209 184300 1874547550 18600 18600 18600 18600 0
90 20241209 184200 1874547550 18600 18600 18600 18600 0
91 20241209 184100 1874547550 18600 18600 18600 18600 0
92 20241209 184000 1874547550 18600 18600 18600 18600 2197
93 20241209 183900 1874547550 18600 18600 18600 18600 0
94 20241209 183800 1874547550 18600 18600 18600 18600 0
95 20241209 183700 1874547550 18600 18600 18600 18600 0
96 20241209 183600 1874547550 18600 18600 18600 18600 0
97 20241209 183500 1874547550 18600 18600 18600 18600 0
98 20241209 183400 1874547550 18600 18600 18600 18600 0
99 20241209 183300 1874547550 18600 18600 18600 18600 0
100 20241209 183200 1874547550 18600 18600 18600 18600 0
101 20241209 183100 1874547550 18600 18600 18600 18600 0
102 20241209 183000 1874547550 18600 18600 18600 18600 0
103 20241209 182900 1874547550 18600 18600 18600 18600 0
104 20241209 182800 1874547550 18600 18600 18600 18600 0
105 20241209 182700 1874547550 18600 18600 18600 18600 0
106 20241209 182600 1874547550 18600 18600 18600 18600 0
107 20241209 182500 1874547550 18600 18600 18600 18600 0
108 20241209 182400 1874547550 18600 18600 18600 18600 0
109 20241209 182300 1874547550 18600 18600 18600 18600 0
110 20241209 182200 1874547550 18600 18600 18600 18600 0
111 20241209 182100 1874547550 18600 18600 18600 18600 0
112 20241209 182000 1874547550 18600 18600 18600 18600 0
113 20241209 181900 1874547550 18600 18600 18600 18600 0
114 20241209 181800 1874547550 18600 18600 18600 18600 0
115 20241209 181700 1874547550 18600 18600 18600 18600 0
116 20241209 181600 1874547550 18600 18600 18600 18600 0
117 20241209 181500 1874547550 18600 18600 18600 18600 0
118 20241209 181400 1874547550 18600 18600 18600 18600 0
119 20241209 181300 1874547550 18600 18600 18600 18600 0
120 20241209 181200 1874547550 18600 18600 18600 18600 0
121 20241209 181100 1874547550 18600 18600 18600 18600 0
122 20241209 181000 1874547550 18600 18600 18600 18600 2197
123 20241209 180900 1874547550 18600 18600 18600 18600 0
124 20241209 180800 1874547550 18600 18600 18600 18600 0
125 20241209 180700 1874547550 18600 18600 18600 18600 0
126 20241209 180600 1874547550 18600 18600 18600 18600 0
127 20241209 180500 1874547550 18600 18600 18600 18600 0
128 20241209 180400 1874547550 18600 18600 18600 18600 0
129 20241209 180300 1874547550 18600 18600 18600 18600 0
130 20241209 180200 1874547550 18600 18600 18600 18600 0
131 20241209 180100 1874547550 18600 18600 18600 18600 0
132 20241209 180000 1874547550 18600 18600 18600 18600 0
133 20241209 175900 1874547550 18600 18600 18600 18600 0
134 20241209 175800 1874547550 18600 18600 18600 18600 0
135 20241209 175700 1874547550 18600 18600 18600 18600 0
136 20241209 175600 1874547550 18600 18600 18600 18600 0
137 20241209 175500 1874547550 18600 18600 18600 18600 0
138 20241209 175400 1874547550 18600 18600 18600 18600 0
139 20241209 175300 1874547550 18600 18600 18600 18600 0
140 20241209 175200 1874547550 18600 18600 18600 18600 0
141 20241209 175100 1874547550 18600 18600 18600 18600 0
142 20241209 175000 1874547550 18600 18600 18600 18600 0
143 20241209 174900 1874547550 18600 18600 18600 18600 0
144 20241209 174800 1874547550 18600 18600 18600 18600 0
145 20241209 174700 1874547550 18600 18600 18600 18600 0
146 20241209 174600 1874547550 18600 18600 18600 18600 0
147 20241209 174500 1874547550 18600 18600 18600 18600 0
148 20241209 174400 1874547550 18600 18600 18600 18600 0
149 20241209 174300 1874547550 18600 18600 18600 18600 0
150 20241209 174200 1874547550 18600 18600 18600 18600 0
151 20241209 174100 1874547550 18600 18600 18600 18600 0
152 20241209 174000 1874547550 18600 18600 18600 18600 2197
153 20241209 173900 1874547550 18600 18600 18600 18600 0
154 20241209 173800 1874547550 18600 18600 18600 18600 0
155 20241209 173700 1874547550 18600 18600 18600 18600 0
156 20241209 173600 1874547550 18600 18600 18600 18600 0
157 20241209 173500 1874547550 18600 18600 18600 18600 0
158 20241209 173400 1874547550 18600 18600 18600 18600 0
159 20241209 173300 1874547550 18600 18600 18600 18600 0
160 20241209 173200 1874547550 18600 18600 18600 18600 0
161 20241209 173100 1874547550 18600 18600 18600 18600 0
162 20241209 173000 1874547550 18600 18600 18600 18600 0
163 20241209 172900 1874547550 18600 18600 18600 18600 0
164 20241209 172800 1874547550 18600 18600 18600 18600 0
165 20241209 172700 1874547550 18600 18600 18600 18600 0
166 20241209 172600 1874547550 18600 18600 18600 18600 0
167 20241209 172500 1874547550 18600 18600 18600 18600 0
168 20241209 172400 1874547550 18600 18600 18600 18600 0
169 20241209 172300 1874547550 18600 18600 18600 18600 0
170 20241209 172200 1874547550 18600 18600 18600 18600 0
171 20241209 172100 1874547550 18600 18600 18600 18600 0
172 20241209 172000 1874547550 18600 18600 18600 18600 0
173 20241209 171900 1874547550 18600 18600 18600 18600 0
174 20241209 171800 1874547550 18600 18600 18600 18600 0
175 20241209 171700 1874547550 18600 18600 18600 18600 0
176 20241209 171600 1874547550 18600 18600 18600 18600 0
177 20241209 171500 1874547550 18600 18600 18600 18600 0
178 20241209 171400 1874547550 18600 18600 18600 18600 0
179 20241209 171300 1874547550 18600 18600 18600 18600 0
180 20241209 171200 1874547550 18600 18600 18600 18600 0
181 20241209 171100 1874547550 18600 18600 18600 18600 0
182 20241209 171000 1874547550 18600 18600 18600 18600 2197
183 20241209 170900 1874547550 18600 18600 18600 18600 0
184 20241209 170800 1874547550 18600 18600 18600 18600 0
185 20241209 170700 1874547550 18600 18600 18600 18600 0
186 20241209 170600 1874547550 18600 18600 18600 18600 0
187 20241209 170500 1874547550 18600 18600 18600 18600 0
188 20241209 170400 1874547550 18600 18600 18600 18600 0
189 20241209 170300 1874547550 18600 18600 18600 18600 0
190 20241209 170200 1874547550 18600 18600 18600 18600 0
191 20241209 170100 1874547550 18600 18600 18600 18600 0
192 20241209 170000 1874547550 18600 18600 18600 18600 0
193 20241209 165900 1874547550 18600 18600 18600 18600 0
194 20241209 165800 1874547550 18600 18600 18600 18600 0
195 20241209 165700 1874547550 18600 18600 18600 18600 0
196 20241209 165600 1874547550 18600 18600 18600 18600 0
197 20241209 165500 1874547550 18600 18600 18600 18600 0
198 20241209 165400 1874547550 18600 18600 18600 18600 0
199 20241209 165300 1874547550 18600 18600 18600 18600 0
200 20241209 165200 1874547550 18600 18600 18600 18600 0
201 20241209 165100 1874547550 18600 18600 18600 18600 0
202 20241209 165000 1874547550 18600 18600 18600 18600 0
203 20241209 164900 1874547550 18600 18600 18600 18600 0
204 20241209 164800 1874547550 18600 18600 18600 18600 0
205 20241209 164700 1874547550 18600 18600 18600 18600 0
206 20241209 164600 1874547550 18600 18600 18600 18600 0
207 20241209 164500 1874547550 18600 18600 18600 18600 0
208 20241209 164400 1874547550 18600 18600 18600 18600 0
209 20241209 164300 1874547550 18600 18600 18600 18600 0
210 20241209 164200 1874547550 18600 18600 18600 18600 0
211 20241209 164100 1874547550 18600 18600 18600 18600 0
212 20241209 164000 1874547550 18600 18600 18600 18600 2197
213 20241209 163900 1874547550 18600 18600 18600 18600 0
214 20241209 163800 1874547550 18600 18600 18600 18600 0
215 20241209 163700 1874547550 18600 18600 18600 18600 0
216 20241209 163600 1874547550 18600 18600 18600 18600 0
217 20241209 163500 1874547550 18600 18600 18600 18600 0
218 20241209 163400 1874547550 18600 18600 18600 18600 0
219 20241209 163300 1874547550 18600 18600 18600 18600 0
220 20241209 163200 1874547550 18600 18600 18600 18600 0
221 20241209 163100 1874547550 18600 18600 18600 18600 0
222 20241209 163000 1874547550 18600 18600 18600 18600 0
223 20241209 162900 1874547550 18600 18600 18600 18600 0
224 20241209 162800 1874547550 18600 18600 18600 18600 0
225 20241209 162700 1874547550 18600 18600 18600 18600 0
226 20241209 162600 1874547550 18600 18600 18600 18600 0
227 20241209 162500 1874547550 18600 18600 18600 18600 0
228 20241209 162400 1874547550 18600 18600 18600 18600 0
229 20241209 162300 1874547550 18600 18600 18600 18600 0
230 20241209 162200 1874547550 18600 18600 18600 18600 0
231 20241209 162100 1874547550 18600 18600 18600 18600 0
232 20241209 162000 1874547550 18600 18600 18600 18600 0
233 20241209 161900 1874547550 18600 18600 18600 18600 0
234 20241209 161800 1874547550 18600 18600 18600 18600 0
235 20241209 161700 1874547550 18600 18600 18600 18600 0
236 20241209 161600 1874547550 18600 18600 18600 18600 0
237 20241209 161500 1874547550 18600 18600 18600 18600 0
238 20241209 161400 1874547550 18600 18600 18600 18600 0
239 20241209 161300 1874547550 18600 18600 18600 18600 0
240 20241209 161200 1874547550 18600 18600 18600 18600 0
241 20241209 161100 1874547550 18600 18600 18600 18600 0
242 20241209 161000 1874547550 18600 18600 18600 18600 2197
243 20241209 160900 1874547550 18600 18600 18600 18600 0
244 20241209 160800 1874547550 18600 18600 18600 18600 0
245 20241209 160700 1874547550 18600 18600 18600 18600 0
246 20241209 160600 1874547550 18600 18600 18600 18600 0
247 20241209 160500 1874547550 18600 18600 18600 18600 0
248 20241209 160400 1874547550 18600 18600 18600 18600 0
249 20241209 160300 1874547550 18600 18600 18600 18600 0
250 20241209 160200 1874547550 18600 18600 18600 18600 0
251 20241209 160100 1874547550 18600 18600 18600 18600 0
252 20241209 160000 1874547550 18600 18600 18600 18600 0
253 20241209 155900 1874547550 18600 18600 18600 18600 0
254 20241209 155800 1874547550 18600 18600 18600 18600 0
255 20241209 155700 1874547550 18600 18600 18600 18600 0
256 20241209 155600 1874547550 18600 18600 18600 18600 0
257 20241209 155500 1874547550 18600 18600 18600 18600 0
258 20241209 155400 1874547550 18600 18600 18600 18600 0
259 20241209 155300 1874547550 18600 18600 18600 18600 0
260 20241209 155200 1874547550 18600 18600 18600 18600 0
261 20241209 155100 1874547550 18600 18600 18600 18600 0
262 20241209 155000 1874547550 18600 18600 18600 18600 0
263 20241209 154900 1874547550 18600 18600 18600 18600 0
264 20241209 154800 1874547550 18600 18600 18600 18600 0
265 20241209 154700 1874547550 18600 18600 18600 18600 0
266 20241209 154600 1874547550 18600 18600 18600 18600 0
267 20241209 154500 1874547550 18600 18600 18600 18600 0
268 20241209 154400 1874547550 18600 18600 18600 18600 0
269 20241209 154300 1874547550 18600 18600 18600 18600 0
270 20241209 154200 1874547550 18600 18600 18600 18600 0
271 20241209 154100 1874547550 18600 18600 18600 18600 0
272 20241209 154000 1874547550 18600 18600 18600 18600 2197
273 20241209 153900 1874547550 18600 18600 18600 18600 0
274 20241209 153800 1874547550 18600 18600 18600 18600 0
275 20241209 153700 1874547550 18600 18600 18600 18600 0
276 20241209 153600 1874547550 18600 18600 18600 18600 0
277 20241209 153500 1874547550 18600 18600 18600 18600 0
278 20241209 153400 1874547550 18600 18600 18600 18600 0
279 20241209 153300 1874547550 18600 18600 18600 18600 0
280 20241209 153200 1874547550 18600 18600 18600 18600 0
281 20241209 153100 1874547550 18600 18600 18600 18600 0
282 20241209 153000 1874547550 18600 18600 18600 18600 2197
283 20241209 152900 1833683350 18640 18640 18640 18640 0
284 20241209 152800 1833683350 18640 18640 18640 18640 0
285 20241209 152700 1833683350 18640 18640 18640 18640 0
286 20241209 152600 1833683350 18640 18640 18640 18640 0
287 20241209 152500 1833683350 18640 18640 18640 18640 0
288 20241209 152400 1833683350 18640 18640 18640 18640 0
289 20241209 152300 1833683350 18640 18640 18640 18640 0
290 20241209 152200 1833683350 18640 18640 18640 18640 0
291 20241209 152100 1833683350 18640 18640 18640 18640 0
292 20241209 152000 1833683350 18640 18640 18640 18640 0
293 20241209 151900 1833683350 18640 18630 18650 18620 373
294 20241209 151800 1826734260 18630 18640 18640 18630 191
295 20241209 151700 1823174260 18640 18660 18660 18640 670
296 20241209 151600 1810681090 18660 18670 18670 18660 268
297 20241209 151500 1805677730 18680 18670 18680 18670 124
298 20241209 151400 1803362600 18660 18660 18660 18660 227
299 20241209 151300 1799126780 18660 18660 18660 18660 124
300 20241209 151200 1796812940 18660 18670 18690 18660 449
301 20241209 151100 1788433520 18670 18680 18690 18670 768
302 20241209 151000 1774087280 18680 18700 18710 18680 608
303 20241209 150900 1762724170 18700 18700 18700 18700 760
304 20241209 150800 1748512170 18710 18700 18720 18700 768
305 20241209 150700 1734146300 18710 18720 18720 18710 1478
306 20241209 150600 1706489610 18720 18730 18730 18720 451
307 20241209 150500 1698045310 18720 18730 18740 18720 155
308 20241209 150400 1695143000 18720 18720 18720 18720 12
309 20241209 150300 1694918360 18730 18730 18730 18720 43
310 20241209 150200 1694112980 18730 18720 18730 18720 7
311 20241209 150100 1693981910 18730 18730 18730 18730 38
312 20241209 150000 1693270170 18730 18730 18730 18720 54
313 20241209 145900 1692258770 18730 18720 18730 18720 105
314 20241209 145800 1690292170 18720 18720 18720 18720 5
315 20241209 145700 1690198570 18720 18720 18720 18720 187
316 20241209 145600 1686697930 18720 18710 18730 18710 84
317 20241209 145500 1685125460 18720 18710 18720 18710 121
318 20241209 145400 1682860640 18710 18710 18710 18710 12
319 20241209 145300 1682636120 18710 18720 18720 18710 687
320 20241209 145200 1669779670 18720 18720 18720 18720 87
321 20241209 145100 1668151030 18730 18720 18730 18720 171
322 20241209 145000 1664949800 18720 18720 18720 18720 6
323 20241209 144900 1664837480 18720 18730 18730 18720 112
324 20241209 144800 1662740440 18730 18730 18730 18720 357
325 20241209 144700 1656056870 18730 18720 18730 18720 52
326 20241209 144600 1655083030 18730 18730 18730 18730 15
327 20241209 144500 1654802080 18720 18720 18730 18720 19
328 20241209 144400 1654446390 18730 18730 18730 18730 0
329 20241209 144300 1654446390 18730 18730 18740 18730 246
330 20241209 144200 1649838800 18730 18730 18730 18730 7
331 20241209 144100 1649707690 18730 18730 18730 18730 11
332 20241209 144000 1649501660 18740 18740 18740 18740 49
333 20241209 143900 1648583400 18740 18740 18740 18730 20
334 20241209 143800 1648208760 18740 18740 18740 18740 1
335 20241209 143700 1648190020 18740 18740 18740 18740 1
336 20241209 143600 1648171280 18730 18740 18740 18730 95
337 20241209 143500 1646391140 18770 18750 18770 18750 33
338 20241209 143400 1645772090 18740 18730 18740 18730 105
339 20241209 143300 1643805400 18730 18720 18730 18710 1171
340 20241209 143200 1621883620 18730 18750 18750 18730 858
341 20241209 143100 1605808770 18760 18740 18760 18740 8
342 20241209 143000 1605658790 18750 18750 18750 18750 0
343 20241209 142900 1605658790 18750 18770 18770 18750 1125
344 20241209 142800 1584553900 18780 18780 18780 18780 0
345 20241209 142700 1584553900 18780 18790 18790 18780 244
346 20241209 142600 1579971180 18790 18780 18790 18780 34
347 20241209 142500 1579332620 18780 18790 18790 18780 105
348 20241209 142400 1577359680 18790 18790 18790 18780 178
349 20241209 142300 1574016340 18790 18780 18790 18780 45
350 20241209 142200 1573171140 18780 18780 18780 18780 40
351 20241209 142100 1572419940 18780 18780 18780 18780 5
352 20241209 142000 1572326040 18780 18770 18780 18770 40
353 20241209 141900 1571574890 18760 18750 18760 18750 87
354 20241209 141800 1569942890 18760 18750 18760 18750 40
355 20241209 141700 1569192530 18750 18750 18750 18750 0
356 20241209 141600 1569192530 18750 18740 18750 18740 13
357 20241209 141500 1568948900 18740 18740 18740 18740 0
358 20241209 141400 1568948900 18740 18740 18740 18740 14
359 20241209 141300 1568686540 18750 18750 18750 18750 0
360 20241209 141200 1568686540 18750 18750 18750 18750 10
361 20241209 141100 1568499040 18740 18740 18750 18740 162
362 20241209 141000 1565463150 18740 18750 18750 18740 5
363 20241209 140900 1565369440 18750 18750 18750 18740 123
364 20241209 140800 1563063200 18750 18750 18750 18750 0
365 20241209 140700 1563063200 18750 18750 18750 18750 18
366 20241209 140600 1562725700 18750 18820 18840 18750 1709
367 20241209 140500 1530632040 18820 18820 18820 18820 4
368 20241209 140400 1530556760 18840 18820 18840 18820 52
369 20241209 140300 1529577320 18820 18820 18820 18820 4
370 20241209 140200 1529502040 18820 18820 18830 18820 83
371 20241209 140100 1527939700 18830 18830 18830 18830 0
372 20241209 140000 1527939700 18830 18830 18830 18830 45
373 20241209 135900 1527092350 18800 18770 18800 18770 558
374 20241209 135800 1516605810 18770 18770 18770 18770 52
375 20241209 135700 1515629770 18770 18770 18770 18770 92
376 20241209 135600 1513902930 18770 18770 18770 18770 8
377 20241209 135500 1513752770 18770 18770 18770 18770 11
378 20241209 135400 1513546300 18760 18760 18760 18760 88
379 20241209 135300 1511895420 18760 18730 18770 18730 1277
380 20241209 135200 1487967660 18720 18720 18720 18720 170
381 20241209 135100 1484785260 18720 18730 18730 18720 313
382 20241209 135000 1478923770 18730 18730 18730 18730 16
383 20241209 134900 1478624090 18730 18730 18730 18730 81
384 20241209 134800 1477106960 18730 18730 18730 18730 12
385 20241209 134700 1476882200 18740 18720 18740 18720 474
386 20241209 134600 1468006190 18710 18710 18710 18710 70
387 20241209 134500 1466696490 18710 18720 18730 18710 206
388 20241209 134400 1462841070 18720 18720 18720 18720 308
389 20241209 134300 1457075310 18720 18720 18720 18710 432
390 20241209 134200 1448988890 18730 18730 18730 18730 0
391 20241209 134100 1448988890 18730 18740 18740 18720 839
392 20241209 134000 1433271330 18740 18740 18740 18740 0
393 20241209 133900 1433271330 18740 18740 18740 18740 12
394 20241209 133800 1433046450 18740 18750 18750 18740 12
395 20241209 133700 1432821550 18740 18740 18740 18740 34
396 20241209 133600 1432184390 18740 18760 18760 18730 1168
397 20241209 133500 1410293770 18750 18750 18750 18750 40
398 20241209 133400 1409543770 18750 18750 18750 18750 12
399 20241209 133300 1409318770 18750 18750 18750 18750 4
400 20241209 133200 1409243770 18750 18750 18750 18750 0
401 20241209 133100 1409243770 18750 18750 18750 18750 14
402 20241209 133000 1408981270 18750 18750 18750 18750 250
403 20241209 132900 1404293770 18760 18760 18760 18760 328
404 20241209 132800 1398140490 18760 18760 18760 18760 701
405 20241209 132700 1384989730 18760 18770 18770 18760 333
406 20241209 132600 1378742600 18760 18770 18770 18760 836
407 20241209 132500 1363052630 18780 18780 18780 18770 9
408 20241209 132400 1362883670 18780 18780 18780 18770 12
409 20241209 132300 1362658390 18780 18780 18780 18780 46
410 20241209 132200 1361794510 18780 18780 18780 18780 177
411 20241209 132100 1358470450 18780 18780 18780 18770 15
412 20241209 132000 1358188860 18770 18770 18770 18770 28
413 20241209 131900 1357663300 18770 18780 18780 18770 134
414 20241209 131800 1355146940 18790 18790 18800 18790 133
415 20241209 131700 1352646820 18780 18780 18780 18780 87
416 20241209 131600 1351012960 18800 18830 18830 18800 1504
417 20241209 131500 1322722350 18840 18840 18840 18840 155
418 20241209 131400 1319802150 18840 18840 18840 18840 24
419 20241209 131300 1319349990 18850 18830 18850 18830 70
420 20241209 131200 1318030910 18810 18800 18810 18800 101
421 20241209 131100 1316131750 18770 18760 18770 18760 292
422 20241209 131000 1310651200 18760 18750 18760 18750 26
423 20241209 130900 1310163490 18750 18750 18750 18750 93
424 20241209 130800 1308419740 18750 18760 18760 18750 1107
425 20241209 130700 1287663110 18780 18730 18780 18720 396
426 20241209 130600 1280235620 18720 18720 18730 18720 634
427 20241209 130500 1268362040 18720 18740 18740 18720 275
428 20241209 130400 1263212120 18740 18760 18760 18740 659
429 20241209 130300 1250853470 18770 18770 18770 18770 56
430 20241209 130200 1249802350 18780 18800 18800 18770 71
431 20241209 130100 1248469320 18780 18810 18810 18780 694
432 20241209 130000 1235429330 18810 18820 18820 18810 361
433 20241209 125900 1228637790 18820 18820 18820 18820 70
434 20241209 125800 1227320390 18820 18840 18840 18820 99
435 20241209 125700 1225456210 18840 18850 18850 18840 63
436 20241209 125600 1224269280 18850 18850 18850 18850 0
437 20241209 125500 1224269280 18850 18850 18850 18850 0
438 20241209 125400 1224269280 18850 18830 18850 18830 204
439 20241209 125300 1220425410 18850 18840 18850 18840 11
440 20241209 125200 1220218160 18850 18850 18850 18850 3
441 20241209 125100 1220161610 18860 18850 18860 18840 512
442 20241209 125000 1210510630 18860 18860 18860 18860 52
443 20241209 124900 1209529910 18870 18870 18870 18870 54
444 20241209 124800 1208510930 18870 18870 18870 18870 2
445 20241209 124700 1208473190 18870 18870 18870 18870 191
446 20241209 124600 1204869020 18890 18890 18890 18890 2
447 20241209 124500 1204831240 18870 18870 18870 18870 30
448 20241209 124400 1204265140 18880 18880 18880 18880 70
449 20241209 124300 1202943540 18890 18890 18890 18880 313
450 20241209 124200 1197032390 18890 18890 18890 18890 4
451 20241209 124100 1196956830 18910 18910 18910 18910 0
452 20241209 124000 1196956830 18910 18910 18910 18910 0
453 20241209 123900 1196956830 18910 18910 18910 18910 2
454 20241209 123800 1196919010 18890 18900 18900 18890 20
455 20241209 123700 1196541150 18900 18910 18910 18890 637
456 20241209 123600 1184505190 18910 18910 18910 18910 0
457 20241209 123500 1184505190 18910 18910 18910 18910 11
458 20241209 123400 1184297180 18930 18930 18930 18930 2
459 20241209 123300 1184259320 18910 18910 18930 18910 56
460 20241209 123200 1183199670 18910 18910 18910 18910 0
461 20241209 123100 1183199670 18910 18910 18910 18910 8
462 20241209 123000 1183048390 18930 18900 18930 18900 41
463 20241209 122900 1182272380 18900 18930 18930 18900 46
464 20241209 122800 1181402020 18930 18890 18930 18890 167
465 20241209 122700 1178244330 18890 18880 18890 18880 404
466 20241209 122600 1170613570 18880 18880 18880 18880 10
467 20241209 122500 1170424770 18880 18880 18880 18880 103
468 20241209 122400 1168480130 18880 18880 18880 18880 6
469 20241209 122300 1168366850 18870 18880 18880 18870 16
470 20241209 122200 1168064830 18870 18870 18870 18870 0
471 20241209 122100 1168064830 18870 18870 18870 18870 29
472 20241209 122000 1167517600 18870 18870 18870 18870 0
473 20241209 121900 1167517600 18870 18890 18890 18870 154
474 20241209 121800 1164610060 18880 18860 18880 18850 691
475 20241209 121700 1151578020 18880 18880 18880 18880 0
476 20241209 121600 1151578020 18880 18880 18880 18880 37
477 20241209 121500 1150879460 18860 18870 18870 18860 11
478 20241209 121400 1150671940 18880 18880 18880 18880 1
479 20241209 121300 1150653060 18860 18860 18860 18860 0
480 20241209 121200 1150653060 18860 18860 18860 18860 12
481 20241209 121100 1150426740 18850 18850 18850 18850 18
482 20241209 121000 1150087440 18850 18850 18850 18850 58
483 20241209 120900 1148994140 18850 18850 18850 18850 3
484 20241209 120800 1148937590 18840 18830 18840 18830 182
485 20241209 120700 1145508870 18830 18820 18830 18820 151
486 20241209 120600 1142666540 18820 18820 18830 18820 16
487 20241209 120500 1142365400 18820 18820 18820 18810 236
488 20241209 120400 1137923900 18820 18810 18820 18810 300
489 20241209 120300 1132278650 18810 18820 18820 18800 301
490 20241209 120200 1126618210 18820 18830 18830 18820 131
491 20241209 120100 1124151620 18840 18830 18840 18830 63
492 20241209 120000 1122965320 18840 18840 18840 18840 1
493 20241209 115900 1122946480 18840 18840 18840 18840 0
494 20241209 115800 1122946480 18840 18830 18840 18830 405
495 20241209 115700 1115320230 18830 18840 18840 18830 29
496 20241209 115600 1114773890 18840 18830 18840 18830 339
497 20241209 115500 1108387180 18830 18810 18830 18810 9
498 20241209 115400 1108217730 18810 18840 18840 18810 265
499 20241209 115300 1103229290 18840 18840 18840 18840 0
500 20241209 115200 1103229290 18840 18890 18890 18840 2182
501 20241209 115100 1062055550 18910 18910 18910 18910 1
502 20241209 115000 1062036640 18910 18890 18910 18890 36
503 20241209 114900 1061356580 18900 18910 18920 18900 953
504 20241209 114800 1043339140 18920 18920 18920 18920 98
505 20241209 114700 1041484980 18930 18940 18940 18930 574
506 20241209 114600 1030619150 18940 18940 18940 18940 10
507 20241209 114500 1030429750 18940 18940 18940 18940 11
508 20241209 114400 1030221410 18940 18940 18940 18940 359
509 20241209 114300 1023421950 18940 18940 18940 18940 9
510 20241209 114200 1023251490 18940 18940 18940 18940 263
511 20241209 114100 1018270270 18940 18950 18950 18940 238
512 20241209 114000 1013760560 18960 18950 18960 18950 21
513 20241209 113900 1013362600 18960 18950 18960 18950 29
514 20241209 113800 1012813040 18950 18950 18950 18950 8
515 20241209 113700 1012661440 18950 18950 18970 18950 15
516 20241209 113600 1012377170 18950 18940 18950 18940 88
517 20241209 113500 1010709580 18940 18940 18950 18940 55
518 20241209 113400 1009667870 18940 18940 18940 18940 0
519 20241209 113300 1009667870 18940 18950 18950 18940 75
520 20241209 113200 1008247130 18950 18940 18950 18930 145
521 20241209 113100 1005500600 18940 18930 18940 18930 11
522 20241209 113000 1005292360 18940 18930 18940 18930 111
523 20241209 112900 1003191120 18920 18920 18920 18920 11
524 20241209 112800 1002983000 18920 18920 18920 18920 50
525 20241209 112700 1002037000 18920 18940 18940 18920 80
526 20241209 112600 1000522600 18920 18940 18940 18920 21
527 20241209 112500 1000125260 18940 18920 18940 18920 42
528 20241209 112400 999330090 18920 18920 18920 18920 468
529 20241209 112300 990475530 18920 18920 18920 18920 14
530 20241209 112200 990210650 18940 18940 18940 18930 80
531 20241209 112100 988695470 18930 18930 18930 18930 1
532 20241209 112000 988676540 18940 18890 18940 18890 416
533 20241209 111900 980807870 18880 18880 18880 18880 75
534 20241209 111800 979391870 18900 18900 18900 18900 10
535 20241209 111700 979202870 18880 18880 18880 18880 125
536 20241209 111600 976842870 18880 18880 18880 18880 19
537 20241209 111500 976484150 18860 18850 18860 18850 73
538 20241209 111400 975107970 18850 18850 18850 18850 200
539 20241209 111300 971337970 18850 18880 18880 18850 30
540 20241209 111200 970772090 18860 18890 18890 18860 530
541 20241209 111100 960767280 18890 18880 18890 18880 16
542 20241209 111000 960465160 18890 18900 18900 18890 37
543 20241209 110900 959766200 18900 18880 18900 18880 9
544 20241209 110800 959596180 18900 18900 18900 18900 1
545 20241209 110700 959577280 18880 18900 18900 18880 18
546 20241209 110600 959237400 18900 18890 18900 18890 519
547 20241209 110500 949433280 18890 18910 18910 18890 270
548 20241209 110400 944331000 18910 18910 18910 18910 125
549 20241209 110300 941967250 18910 18960 18960 18900 769
550 20241209 110200 927414620 18970 18970 18970 18970 101
551 20241209 110100 925498650 18970 18980 18980 18970 71
552 20241209 110000 924151770 18970 18970 18980 18970 272
553 20241209 105900 918990290 18970 18960 18970 18960 212
554 20241209 105800 914970650 18970 18970 18980 18960 230
555 20241209 105700 910608270 18980 19010 19010 18980 598
556 20241209 105600 899253180 19010 19020 19020 19000 1291
557 20241209 105500 874718620 19020 19030 19030 19020 104
558 20241209 105400 872740530 19030 19040 19040 19030 121
559 20241209 105300 870437800 19040 19050 19050 19040 144
560 20241209 105200 867694720 19070 19070 19070 19070 5
561 20241209 105100 867599370 19070 19090 19090 19060 1464
562 20241209 105000 839659260 19100 19100 19100 19100 249
563 20241209 104900 834903360 19100 19110 19110 19100 67
564 20241209 104800 833623630 19100 19100 19100 19100 0
565 20241209 104700 833623630 19100 19110 19110 19100 14
566 20241209 104600 833356210 19100 19100 19100 19100 5
567 20241209 104500 833260710 19110 19100 19110 19100 22
568 20241209 104400 832840500 19100 19100 19100 19100 50
569 20241209 104300 831885500 19100 19090 19100 19090 39
570 20241209 104200 831140640 19090 19100 19110 19090 75
571 20241209 104100 829708230 19100 19110 19110 19100 649
572 20241209 104000 817306420 19120 19110 19120 19110 41
573 20241209 103900 816522510 19110 19120 19120 19110 5
574 20241209 103800 816426940 19110 19110 19120 19100 58
575 20241209 103700 815318300 19110 19100 19110 19100 15
576 20241209 103600 815031750 19100 19100 19100 19100 0
577 20241209 103500 815031750 19100 19100 19100 19100 16
578 20241209 103400 814726150 19100 19100 19100 19100 0
579 20241209 103300 814726150 19100 19110 19110 19100 249
580 20241209 103200 809968970 19120 19120 19120 19120 1
581 20241209 103100 809949850 19110 19130 19130 19110 169
582 20241209 103000 806717910 19130 19110 19130 19110 126
583 20241209 102900 804307700 19110 19100 19110 19100 9
584 20241209 102800 804135760 19100 19100 19100 19100 0
585 20241209 102700 804135760 19100 19120 19120 19100 34
586 20241209 102600 803485900 19120 19130 19130 19120 26
587 20241209 102500 802988770 19120 19130 19130 19120 110
588 20241209 102400 800884500 19130 19150 19160 19130 44
589 20241209 102300 800041590 19160 19150 19160 19150 36
590 20241209 102200 799352130 19160 19100 19160 19100 377
591 20241209 102100 792145490 19110 19100 19110 19100 150
592 20241209 102000 789280390 19090 19090 19090 19090 12
593 20241209 101900 789051310 19090 19090 19090 19090 85
594 20241209 101800 787428660 19090 19090 19090 19090 4
595 20241209 101700 787352300 19100 19100 19100 19100 1
596 20241209 101600 787333200 19090 19100 19100 19090 16
597 20241209 101500 787027740 19100 19100 19100 19100 799
598 20241209 101400 771766840 19100 19120 19120 19100 388
599 20241209 101300 764352400 19110 19120 19120 19110 13
600 20241209 101200 764103960 19120 19140 19140 19120 62
601 20241209 101100 762918500 19120 19120 19150 19120 343
602 20241209 101000 756359440 19120 19120 19150 19120 64
603 20241209 100900 755134560 19120 19150 19150 19120 59
604 20241209 100800 754005070 19150 19120 19150 19120 45
605 20241209 100700 753143740 19120 19120 19120 19120 11
606 20241209 100600 752933420 19150 19150 19150 19150 4
607 20241209 100500 752856820 19150 19150 19150 19150 29
608 20241209 100400 752301470 19150 19140 19150 19120 196
609 20241209 100300 748550230 19160 19140 19160 19140 208
610 20241209 100200 744569070 19140 19140 19140 19140 174
611 20241209 100100 741238710 19130 19110 19130 19110 18
612 20241209 100000 740894670 19110 19130 19130 19110 22
613 20241209 095900 740474230 19110 19110 19110 19110 4
614 20241209 095800 740397790 19120 19130 19150 19100 1576
615 20241209 095700 710254290 19110 19100 19110 19090 115
616 20241209 095600 708057940 19010 19030 19070 19010 326
617 20241209 095500 701852250 19010 19010 19050 18990 3043
618 20241209 095400 644054100 19010 19110 19110 19010 1711
619 20241209 095300 611441680 19100 19140 19140 19100 388
620 20241209 095200 604025410 19140 19150 19150 19140 142
621 20241209 095100 601306230 19160 19120 19160 19120 108
622 20241209 095000 599238390 19110 19110 19110 19110 13
623 20241209 094900 598989960 19100 19100 19100 19100 54
624 20241209 094800 597958560 19120 19090 19120 19090 389
625 20241209 094700 590529170 19090 19110 19120 19080 1059
626 20241209 094600 570303520 19110 19100 19110 19090 660
627 20241209 094500 557696180 19100 19090 19100 19090 436
628 20241209 094400 549369690 19090 19180 19180 19090 1425
629 20241209 094300 522078780 19180 19230 19240 19180 1887
630 20241209 094200 485839600 19240 19250 19250 19240 344
631 20241209 094100 479220190 19250 19240 19250 19240 16
632 20241209 094000 478912310 19290 19230 19290 19230 138
633 20241209 093900 476255720 19270 19270 19270 19270 0
634 20241209 093800 476255720 19270 19280 19290 19240 1096
635 20241209 093700 455157740 19250 19230 19250 19210 487
636 20241209 093600 445794390 19280 19280 19290 19240 301
637 20241209 093500 440000620 19300 19300 19300 19300 40
638 20241209 093400 439228620 19210 19200 19210 19200 140
639 20241209 093300 436539530 19200 19160 19200 19120 564
640 20241209 093200 425727250 19160 19080 19160 19080 96
641 20241209 093100 423889650 19050 19010 19080 19010 2107
642 20241209 093000 383789370 18990 19010 19020 18990 682
643 20241209 092900 370828020 19020 19050 19080 19010 501
644 20241209 092800 361290810 19050 19070 19080 19050 887
645 20241209 092700 344383920 19070 19090 19100 19070 306
646 20241209 092600 338541580 19130 19100 19140 19090 1767
647 20241209 092500 304767280 19110 19100 19110 19100 630
648 20241209 092400 292730750 19100 19150 19150 19100 348
649 20241209 092300 286080630 19110 19130 19130 19110 102
650 20241209 092200 284130600 19140 19170 19170 19140 262
651 20241209 092100 279114090 19180 19140 19180 19140 597
652 20241209 092000 267683470 19140 19280 19280 19140 1875
653 20241209 091900 231669250 19360 19220 19360 19220 660
654 20241209 091800 218948940 19260 19260 19260 19230 1061
655 20241209 091700 198520760 19260 19290 19290 19230 1302
656 20241209 091600 173448550 19280 19310 19350 19280 234
657 20241209 091500 168931920 19360 19320 19360 19320 145
658 20241209 091400 166129760 19320 19300 19320 19270 267
659 20241209 091300 160981640 19270 19360 19360 19270 801
660 20241209 091200 145517990 19450 19390 19450 19350 1205
661 20241209 091100 122182480 19390 19460 19470 19390 206
662 20241209 091000 118184520 19490 19430 19490 19400 787
663 20241209 090900 102910500 19480 19430 19480 19430 124
664 20241209 090800 100501130 19500 19450 19520 19450 438
665 20241209 090700 91970110 19390 19380 19390 19370 728
666 20241209 090600 77864480 19380 19470 19470 19380 513
667 20241209 090500 67904020 19490 19530 19530 19380 67
668 20241209 090400 66601230 19390 19410 19420 19390 578
669 20241209 090300 55389880 19410 19360 19410 19360 1536
670 20241209 090200 25631960 19370 19400 19420 19370 386
671 20241209 090100 18144920 19370 19500 19590 19350 337
672 20241209 090000 11574780 19520 19530 19600 19500 521