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

678
108490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201600,3684006900,18090,18090,18090,18090,5248
20241209,201500,3684006900,18090,18090,18090,18090,0
20241209,201400,3684006900,18090,18090,18090,18090,0
20241209,201300,3684006900,18090,18090,18090,18090,0
20241209,201200,3684006900,18090,18090,18090,18090,0
20241209,201100,3684006900,18090,18090,18090,18090,0
20241209,201000,3684006900,18090,18090,18090,18090,0
20241209,200900,3684006900,18090,18090,18090,18090,0
20241209,200800,3684006900,18090,18090,18090,18090,0
20241209,200700,3684006900,18090,18090,18090,18090,0
20241209,200600,3684006900,18090,18090,18090,18090,0
20241209,200500,3684006900,18090,18090,18090,18090,0
20241209,200400,3684006900,18090,18090,18090,18090,0
20241209,200300,3684006900,18090,18090,18090,18090,0
20241209,200200,3684006900,18090,18090,18090,18090,0
20241209,200100,3684006900,18090,18090,18090,18090,0
20241209,200000,3684006900,18090,18090,18090,18090,0
20241209,195900,3684006900,18090,18090,18090,18090,0
20241209,195800,3684006900,18090,18090,18090,18090,0
20241209,195700,3684006900,18090,18090,18090,18090,0
20241209,195600,3684006900,18090,18090,18090,18090,0
20241209,195500,3684006900,18090,18090,18090,18090,0
20241209,195400,3684006900,18090,18090,18090,18090,0
20241209,195300,3684006900,18090,18090,18090,18090,0
20241209,195200,3684006900,18090,18090,18090,18090,0
20241209,195100,3684006900,18090,18090,18090,18090,0
20241209,195000,3684006900,18090,18090,18090,18090,0
20241209,194900,3684006900,18090,18090,18090,18090,0
20241209,194800,3684006900,18090,18090,18090,18090,0
20241209,194700,3684006900,18090,18090,18090,18090,0
20241209,194600,3684006900,18090,18090,18090,18090,5248
20241209,194500,3684006900,18090,18090,18090,18090,0
20241209,194400,3684006900,18090,18090,18090,18090,0
20241209,194300,3684006900,18090,18090,18090,18090,0
20241209,194200,3684006900,18090,18090,18090,18090,0
20241209,194100,3684006900,18090,18090,18090,18090,0
20241209,194000,3684006900,18090,18090,18090,18090,0
20241209,193900,3684006900,18090,18090,18090,18090,0
20241209,193800,3684006900,18090,18090,18090,18090,0
20241209,193700,3684006900,18090,18090,18090,18090,0
20241209,193600,3684006900,18090,18090,18090,18090,0
20241209,193500,3684006900,18090,18090,18090,18090,0
20241209,193400,3684006900,18090,18090,18090,18090,0
20241209,193300,3684006900,18090,18090,18090,18090,0
20241209,193200,3684006900,18090,18090,18090,18090,0
20241209,193100,3684006900,18090,18090,18090,18090,0
20241209,193000,3684006900,18090,18090,18090,18090,0
20241209,192900,3684006900,18090,18090,18090,18090,0
20241209,192800,3684006900,18090,18090,18090,18090,0
20241209,192700,3684006900,18090,18090,18090,18090,0
20241209,192600,3684006900,18090,18090,18090,18090,0
20241209,192500,3684006900,18090,18090,18090,18090,0
20241209,192400,3684006900,18090,18090,18090,18090,0
20241209,192300,3684006900,18090,18090,18090,18090,0
20241209,192200,3684006900,18090,18090,18090,18090,0
20241209,192100,3684006900,18090,18090,18090,18090,0
20241209,192000,3684006900,18090,18090,18090,18090,0
20241209,191900,3684006900,18090,18090,18090,18090,0
20241209,191800,3684006900,18090,18090,18090,18090,0
20241209,191700,3684006900,18090,18090,18090,18090,0
20241209,191600,3684006900,18090,18090,18090,18090,5248
20241209,191500,3684006900,18090,18090,18090,18090,0
20241209,191400,3684006900,18090,18090,18090,18090,0
20241209,191300,3684006900,18090,18090,18090,18090,0
20241209,191200,3684006900,18090,18090,18090,18090,0
20241209,191100,3684006900,18090,18090,18090,18090,0
20241209,191000,3684006900,18090,18090,18090,18090,0
20241209,190900,3684006900,18090,18090,18090,18090,0
20241209,190800,3684006900,18090,18090,18090,18090,0
20241209,190700,3684006900,18090,18090,18090,18090,0
20241209,190600,3684006900,18090,18090,18090,18090,0
20241209,190500,3684006900,18090,18090,18090,18090,0
20241209,190400,3684006900,18090,18090,18090,18090,0
20241209,190300,3684006900,18090,18090,18090,18090,0
20241209,190200,3684006900,18090,18090,18090,18090,0
20241209,190100,3684006900,18090,18090,18090,18090,0
20241209,190000,3684006900,18090,18090,18090,18090,0
20241209,185900,3684006900,18090,18090,18090,18090,0
20241209,185800,3684006900,18090,18090,18090,18090,0
20241209,185700,3684006900,18090,18090,18090,18090,0
20241209,185600,3684006900,18090,18090,18090,18090,0
20241209,185500,3684006900,18090,18090,18090,18090,0
20241209,185400,3684006900,18090,18090,18090,18090,0
20241209,185300,3684006900,18090,18090,18090,18090,0
20241209,185200,3684006900,18090,18090,18090,18090,0
20241209,185100,3684006900,18090,18090,18090,18090,0
20241209,185000,3684006900,18090,18090,18090,18090,0
20241209,184900,3684006900,18090,18090,18090,18090,0
20241209,184800,3684006900,18090,18090,18090,18090,0
20241209,184700,3684006900,18090,18090,18090,18090,0
20241209,184600,3684006900,18090,18090,18090,18090,5248
20241209,184500,3684006900,18090,18090,18090,18090,0
20241209,184400,3684006900,18090,18090,18090,18090,0
20241209,184300,3684006900,18090,18090,18090,18090,0
20241209,184200,3684006900,18090,18090,18090,18090,0
20241209,184100,3684006900,18090,18090,18090,18090,0
20241209,184000,3684006900,18090,18090,18090,18090,0
20241209,183900,3684006900,18090,18090,18090,18090,0
20241209,183800,3684006900,18090,18090,18090,18090,0
20241209,183700,3684006900,18090,18090,18090,18090,0
20241209,183600,3684006900,18090,18090,18090,18090,0
20241209,183500,3684006900,18090,18090,18090,18090,0
20241209,183400,3684006900,18090,18090,18090,18090,0
20241209,183300,3684006900,18090,18090,18090,18090,0
20241209,183200,3684006900,18090,18090,18090,18090,0
20241209,183100,3684006900,18090,18090,18090,18090,0
20241209,183000,3684006900,18090,18090,18090,18090,0
20241209,182900,3684006900,18090,18090,18090,18090,0
20241209,182800,3684006900,18090,18090,18090,18090,0
20241209,182700,3684006900,18090,18090,18090,18090,0
20241209,182600,3684006900,18090,18090,18090,18090,0
20241209,182500,3684006900,18090,18090,18090,18090,0
20241209,182400,3684006900,18090,18090,18090,18090,0
20241209,182300,3684006900,18090,18090,18090,18090,0
20241209,182200,3684006900,18090,18090,18090,18090,0
20241209,182100,3684006900,18090,18090,18090,18090,0
20241209,182000,3684006900,18090,18090,18090,18090,0
20241209,181900,3684006900,18090,18090,18090,18090,0
20241209,181800,3684006900,18090,18090,18090,18090,0
20241209,181700,3684006900,18090,18090,18090,18090,0
20241209,181600,3684006900,18090,18090,18090,18090,5248
20241209,181500,3684006900,18090,18090,18090,18090,0
20241209,181400,3684006900,18090,18090,18090,18090,0
20241209,181300,3684006900,18090,18090,18090,18090,0
20241209,181200,3684006900,18090,18090,18090,18090,0
20241209,181100,3684006900,18090,18090,18090,18090,0
20241209,181000,3684006900,18090,18090,18090,18090,0
20241209,180900,3684006900,18090,18090,18090,18090,0
20241209,180800,3684006900,18090,18090,18090,18090,0
20241209,180700,3684006900,18090,18090,18090,18090,0
20241209,180600,3684006900,18090,18090,18090,18090,0
20241209,180500,3684006900,18090,18090,18090,18090,0
20241209,180400,3684006900,18090,18090,18090,18090,0
20241209,180300,3684006900,18090,18090,18090,18090,0
20241209,180200,3684006900,18090,18090,18090,18090,0
20241209,180100,3684006900,18090,18090,18090,18090,0
20241209,180000,3684006900,18090,18090,18090,18090,0
20241209,175900,3684006900,18090,18090,18090,18090,0
20241209,175800,3684006900,18090,18090,18090,18090,0
20241209,175700,3684006900,18090,18090,18090,18090,0
20241209,175600,3684006900,18090,18090,18090,18090,0
20241209,175500,3684006900,18090,18090,18090,18090,0
20241209,175400,3684006900,18090,18090,18090,18090,0
20241209,175300,3684006900,18090,18090,18090,18090,0
20241209,175200,3684006900,18090,18090,18090,18090,0
20241209,175100,3684006900,18090,18090,18090,18090,0
20241209,175000,3684006900,18090,18090,18090,18090,0
20241209,174900,3684006900,18090,18090,18090,18090,0
20241209,174800,3684006900,18090,18090,18090,18090,0
20241209,174700,3684006900,18090,18090,18090,18090,0
20241209,174600,3684006900,18090,18090,18090,18090,5248
20241209,174500,3684006900,18090,18090,18090,18090,0
20241209,174400,3684006900,18090,18090,18090,18090,0
20241209,174300,3684006900,18090,18090,18090,18090,0
20241209,174200,3684006900,18090,18090,18090,18090,0
20241209,174100,3684006900,18090,18090,18090,18090,0
20241209,174000,3684006900,18090,18090,18090,18090,0
20241209,173900,3684006900,18090,18090,18090,18090,0
20241209,173800,3684006900,18090,18090,18090,18090,0
20241209,173700,3684006900,18090,18090,18090,18090,0
20241209,173600,3684006900,18090,18090,18090,18090,0
20241209,173500,3684006900,18090,18090,18090,18090,0
20241209,173400,3684006900,18090,18090,18090,18090,0
20241209,173300,3684006900,18090,18090,18090,18090,0
20241209,173200,3684006900,18090,18090,18090,18090,0
20241209,173100,3684006900,18090,18090,18090,18090,0
20241209,173000,3684006900,18090,18090,18090,18090,0
20241209,172900,3684006900,18090,18090,18090,18090,0
20241209,172800,3684006900,18090,18090,18090,18090,0
20241209,172700,3684006900,18090,18090,18090,18090,0
20241209,172600,3684006900,18090,18090,18090,18090,0
20241209,172500,3684006900,18090,18090,18090,18090,0
20241209,172400,3684006900,18090,18090,18090,18090,0
20241209,172300,3684006900,18090,18090,18090,18090,0
20241209,172200,3684006900,18090,18090,18090,18090,0
20241209,172100,3684006900,18090,18090,18090,18090,0
20241209,172000,3684006900,18090,18090,18090,18090,0
20241209,171900,3684006900,18090,18090,18090,18090,0
20241209,171800,3684006900,18090,18090,18090,18090,0
20241209,171700,3684006900,18090,18090,18090,18090,0
20241209,171600,3684006900,18090,18090,18090,18090,5248
20241209,171500,3684006900,18090,18090,18090,18090,0
20241209,171400,3684006900,18090,18090,18090,18090,0
20241209,171300,3684006900,18090,18090,18090,18090,0
20241209,171200,3684006900,18090,18090,18090,18090,0
20241209,171100,3684006900,18090,18090,18090,18090,0
20241209,171000,3684006900,18090,18090,18090,18090,0
20241209,170900,3684006900,18090,18090,18090,18090,0
20241209,170800,3684006900,18090,18090,18090,18090,0
20241209,170700,3684006900,18090,18090,18090,18090,0
20241209,170600,3684006900,18090,18090,18090,18090,0
20241209,170500,3684006900,18090,18090,18090,18090,0
20241209,170400,3684006900,18090,18090,18090,18090,0
20241209,170300,3684006900,18090,18090,18090,18090,0
20241209,170200,3684006900,18090,18090,18090,18090,0
20241209,170100,3684006900,18090,18090,18090,18090,0
20241209,170000,3684006900,18090,18090,18090,18090,0
20241209,165900,3684006900,18090,18090,18090,18090,0
20241209,165800,3684006900,18090,18090,18090,18090,0
20241209,165700,3684006900,18090,18090,18090,18090,0
20241209,165600,3684006900,18090,18090,18090,18090,0
20241209,165500,3684006900,18090,18090,18090,18090,0
20241209,165400,3684006900,18090,18090,18090,18090,0
20241209,165300,3684006900,18090,18090,18090,18090,0
20241209,165200,3684006900,18090,18090,18090,18090,0
20241209,165100,3684006900,18090,18090,18090,18090,0
20241209,165000,3684006900,18090,18090,18090,18090,0
20241209,164900,3684006900,18090,18090,18090,18090,0
20241209,164800,3684006900,18090,18090,18090,18090,0
20241209,164700,3684006900,18090,18090,18090,18090,0
20241209,164600,3684006900,18090,18090,18090,18090,5248
20241209,164500,3684006900,18090,18090,18090,18090,0
20241209,164400,3684006900,18090,18090,18090,18090,0
20241209,164300,3684006900,18090,18090,18090,18090,0
20241209,164200,3684006900,18090,18090,18090,18090,0
20241209,164100,3684006900,18090,18090,18090,18090,0
20241209,164000,3684006900,18090,18090,18090,18090,0
20241209,163900,3684006900,18090,18090,18090,18090,0
20241209,163800,3684006900,18090,18090,18090,18090,0
20241209,163700,3684006900,18090,18090,18090,18090,0
20241209,163600,3684006900,18090,18090,18090,18090,0
20241209,163500,3684006900,18090,18090,18090,18090,0
20241209,163400,3684006900,18090,18090,18090,18090,0
20241209,163300,3684006900,18090,18090,18090,18090,0
20241209,163200,3684006900,18090,18090,18090,18090,0
20241209,163100,3684006900,18090,18090,18090,18090,0
20241209,163000,3684006900,18090,18090,18090,18090,0
20241209,162900,3684006900,18090,18090,18090,18090,0
20241209,162800,3684006900,18090,18090,18090,18090,0
20241209,162700,3684006900,18090,18090,18090,18090,0
20241209,162600,3684006900,18090,18090,18090,18090,0
20241209,162500,3684006900,18090,18090,18090,18090,0
20241209,162400,3684006900,18090,18090,18090,18090,0
20241209,162300,3684006900,18090,18090,18090,18090,0
20241209,162200,3684006900,18090,18090,18090,18090,0
20241209,162100,3684006900,18090,18090,18090,18090,0
20241209,162000,3684006900,18090,18090,18090,18090,0
20241209,161900,3684006900,18090,18090,18090,18090,0
20241209,161800,3684006900,18090,18090,18090,18090,0
20241209,161700,3684006900,18090,18090,18090,18090,0
20241209,161600,3684006900,18090,18090,18090,18090,5248
20241209,161500,3684006900,18090,18090,18090,18090,0
20241209,161400,3684006900,18090,18090,18090,18090,0
20241209,161300,3684006900,18090,18090,18090,18090,0
20241209,161200,3684006900,18090,18090,18090,18090,0
20241209,161100,3684006900,18090,18090,18090,18090,0
20241209,161000,3684006900,18090,18090,18090,18090,0
20241209,160900,3684006900,18090,18090,18090,18090,0
20241209,160800,3684006900,18090,18090,18090,18090,0
20241209,160700,3684006900,18090,18090,18090,18090,0
20241209,160600,3684006900,18090,18090,18090,18090,0
20241209,160500,3684006900,18090,18090,18090,18090,0
20241209,160400,3684006900,18090,18090,18090,18090,0
20241209,160300,3684006900,18090,18090,18090,18090,0
20241209,160200,3684006900,18090,18090,18090,18090,0
20241209,160100,3684006900,18090,18090,18090,18090,0
20241209,160000,3684006900,18090,18090,18090,18090,0
20241209,155900,3684006900,18090,18090,18090,18090,0
20241209,155800,3684006900,18090,18090,18090,18090,0
20241209,155700,3684006900,18090,18090,18090,18090,0
20241209,155600,3684006900,18090,18090,18090,18090,0
20241209,155500,3684006900,18090,18090,18090,18090,0
20241209,155400,3684006900,18090,18090,18090,18090,0
20241209,155300,3684006900,18090,18090,18090,18090,0
20241209,155200,3684006900,18090,18090,18090,18090,0
20241209,155100,3684006900,18090,18090,18090,18090,0
20241209,155000,3684006900,18090,18090,18090,18090,0
20241209,154900,3684006900,18090,18090,18090,18090,0
20241209,154800,3684006900,18090,18090,18090,18090,0
20241209,154700,3684006900,18090,18090,18090,18090,0
20241209,154600,3684006900,18090,18090,18090,18090,5248
20241209,154500,3684006900,18090,18090,18090,18090,0
20241209,154400,3684006900,18090,18090,18090,18090,0
20241209,154300,3684006900,18090,18090,18090,18090,0
20241209,154200,3684006900,18090,18090,18090,18090,0
20241209,154100,3684006900,18090,18090,18090,18090,0
20241209,154000,3684006900,18090,18090,18090,18090,0
20241209,153900,3684006900,18090,18090,18090,18090,0
20241209,153800,3684006900,18090,18090,18090,18090,0
20241209,153700,3684006900,18090,18090,18090,18090,0
20241209,153600,3684006900,18090,18090,18090,18090,0
20241209,153500,3684006900,18090,18090,18090,18090,0
20241209,153400,3684006900,18090,18090,18090,18090,0
20241209,153300,3684006900,18090,18090,18090,18090,0
20241209,153200,3684006900,18090,18090,18090,18090,0
20241209,153100,3684006900,18090,18090,18090,18090,0
20241209,153000,3684006900,18090,18090,18090,18090,5248
20241209,152900,3589070580,18090,18090,18090,18090,0
20241209,152800,3589070580,18090,18090,18090,18090,0
20241209,152700,3589070580,18090,18090,18090,18090,0
20241209,152600,3589070580,18090,18090,18090,18090,0
20241209,152500,3589070580,18090,18090,18090,18090,0
20241209,152400,3589070580,18090,18090,18090,18090,0
20241209,152300,3589070580,18090,18090,18090,18090,0
20241209,152200,3589070580,18090,18090,18090,18090,0
20241209,152100,3589070580,18090,18090,18090,18090,0
20241209,152000,3589070580,18090,18090,18090,18090,0
20241209,151900,3589070580,18090,18130,18130,18080,262
20241209,151800,3584326900,18130,18130,18130,18100,936
20241209,151700,3567368430,18130,18180,18180,18130,275
20241209,151600,3562377300,18170,18190,18190,18170,206
20241209,151500,3558630630,18190,18200,18200,18190,35
20241209,151400,3557993830,18200,18200,18200,18200,70
20241209,151300,3556719830,18200,18240,18240,18200,263
20241209,151200,3551931130,18240,18230,18240,18230,24
20241209,151100,3551493520,18200,18230,18230,18200,337
20241209,151000,3545357150,18240,18260,18260,18240,143
20241209,150900,3542747550,18260,18250,18260,18250,440
20241209,150800,3534716330,18260,18260,18260,18250,149
20241209,150700,3531995990,18260,18260,18260,18250,401
20241209,150600,3524674850,18250,18250,18260,18250,101
20241209,150500,3522831400,18250,18250,18260,18250,144
20241209,150400,3520202560,18250,18250,18250,18240,415
20241209,150300,3512629350,18230,18210,18230,18210,27
20241209,150200,3512137240,18210,18210,18210,18210,300
20241209,150100,3506674240,18210,18240,18240,18210,128
20241209,150000,3504342100,18250,18260,18270,18250,358
20241209,145900,3497802810,18250,18230,18250,18230,443
20241209,145800,3489718670,18230,18200,18230,18200,453
20241209,145700,3481463280,18200,18200,18200,18200,450
20241209,145600,3473273280,18200,18200,18230,18200,262
20241209,145500,3468504600,18200,18230,18240,18200,455
20241209,145400,3460215180,18200,18240,18240,18200,184
20241209,145300,3456863820,18230,18210,18230,18200,138
20241209,145200,3454351150,18210,18180,18210,18180,560
20241209,145100,3444165150,18140,18160,18180,18140,983
20241209,145000,3426325420,18150,18150,18180,18150,996
20241209,144900,3408245670,18150,18140,18150,18140,348
20241209,144800,3401930590,18150,18160,18160,18150,429
20241209,144700,3394141300,18160,18180,18180,18150,724
20241209,144600,3380989100,18180,18200,18200,18170,31
20241209,144500,3380425390,18200,18190,18200,18160,569
20241209,144400,3370072090,18190,18240,18250,18190,1133
20241209,144300,3349429870,18250,18260,18260,18250,374
20241209,144200,3342603130,18260,18250,18290,18250,549
20241209,144100,3332581360,18250,18240,18250,18240,24
20241209,144000,3332143490,18240,18220,18260,18220,294
20241209,143900,3326785450,18220,18260,18260,18220,172
20241209,143800,3323648490,18260,18240,18270,18240,370
20241209,143700,3316894600,18240,18220,18240,18220,210
20241209,143600,3313066140,18230,18230,18230,18230,64
20241209,143500,3311899420,18230,18230,18270,18230,35
20241209,143400,3311261150,18170,18220,18240,18170,428
20241209,143300,3303470350,18220,18150,18220,18150,27
20241209,143200,3302979810,18150,18140,18230,18140,702
20241209,143100,3290236610,18140,18110,18140,18110,48
20241209,143000,3289366970,18110,18090,18110,18070,512
20241209,142900,3280112260,18090,18090,18090,18070,644
20241209,142800,3268468610,18090,18110,18110,18090,603
20241209,142700,3257556270,18110,18110,18140,18110,178
20241209,142600,3254332210,18110,18090,18110,18090,765
20241209,142500,3240482590,18100,18080,18110,18070,998
20241209,142400,3222423580,18070,18110,18110,18070,676
20241209,142300,3210194430,18110,18090,18110,18080,734
20241209,142200,3196913790,18090,18070,18110,18060,568
20241209,142100,3186638640,18070,18070,18080,18060,339
20241209,142000,3180513640,18050,18050,18060,18050,688
20241209,141900,3168093090,18050,18080,18080,18040,614
20241209,141800,3157012030,18040,18040,18060,18040,169
20241209,141700,3153961860,18040,18010,18050,18000,613
20241209,141600,3142912900,18010,18000,18020,17990,1042
20241209,141500,3124157180,18010,18010,18010,18000,367
20241209,141400,3117550960,18010,18010,18010,18000,222
20241209,141300,3113554590,18000,17990,18010,17990,1045
20241209,141200,3094745900,17990,18020,18040,17980,4773
20241209,141100,3008819400,18040,18060,18070,18030,1105
20241209,141000,2988875020,18060,18070,18100,18060,331
20241209,140900,2982895490,18090,18110,18110,18060,529
20241209,140800,2973328980,18110,18110,18120,18100,481
20241209,140700,2964621190,18110,18160,18160,18100,1978
20241209,140600,2928813970,18120,18140,18170,18100,2416
20241209,140500,2885000890,18150,18180,18190,18150,961
20241209,140400,2867547710,18190,18240,18240,18190,1250
20241209,140300,2844781700,18230,18290,18310,18230,1083
20241209,140200,2824993890,18290,18390,18390,18290,481
20241209,140100,2816190220,18400,18440,18440,18320,884
20241209,140000,2799955720,18420,18520,18520,18420,582
20241209,135900,2789208290,18530,18520,18560,18520,86
20241209,135800,2787614230,18520,18520,18520,18520,100
20241209,135700,2785762230,18520,18510,18520,18510,38
20241209,135600,2785058650,18520,18570,18590,18520,382
20241209,135500,2777980090,18590,18540,18590,18520,269
20241209,135400,2772983530,18510,18520,18520,18510,65
20241209,135300,2771780100,18510,18500,18510,18500,98
20241209,135200,2769966160,18500,18500,18500,18500,1
20241209,135100,2769947660,18500,18510,18510,18500,7
20241209,135000,2769818110,18500,18500,18500,18500,4
20241209,134900,2769744110,18500,18430,18510,18430,460
20241209,134800,2761237760,18430,18440,18440,18430,58
20241209,134700,2760168580,18430,18430,18430,18430,35
20241209,134600,2759523530,18420,18420,18420,18420,6
20241209,134500,2759413010,18410,18510,18510,18410,759
20241209,134400,2745400860,18540,18540,18540,18540,42
20241209,134300,2744622180,18540,18560,18560,18540,153
20241209,134200,2741783980,18570,18570,18570,18550,587
20241209,134100,2730888920,18570,18560,18570,18560,12
20241209,134000,2730666170,18550,18550,18550,18550,36
20241209,133900,2729998370,18580,18550,18580,18550,20
20241209,133800,2729627070,18580,18540,18580,18480,554
20241209,133700,2719366600,18540,18540,18540,18540,129
20241209,133600,2716974940,18540,18540,18540,18540,6
20241209,133500,2716863700,18460,18460,18460,18460,0
20241209,133400,2716863700,18460,18460,18460,18460,380
20241209,133300,2709848900,18460,18500,18500,18460,212
20241209,133200,2705927360,18500,18500,18500,18500,55
20241209,133100,2704909860,18500,18500,18500,18500,1
20241209,133000,2704891360,18500,18620,18620,18500,131
20241209,132900,2702461240,18560,18600,18600,18560,681
20241209,132800,2689815620,18600,18600,18600,18600,0
20241209,132700,2689815620,18600,18510,18600,18500,678
20241209,132600,2677241330,18520,18500,18520,18340,685
20241209,132500,2664632870,18490,18480,18490,18480,219
20241209,132400,2660584670,18360,18510,18510,18350,550
20241209,132300,2650461770,18520,18520,18520,18520,5
20241209,132200,2650369170,18520,18520,18520,18520,9
20241209,132100,2650202490,18550,18560,18560,18520,190
20241209,132000,2646680360,18570,18570,18570,18570,10
20241209,131900,2646494660,18560,18480,18580,18480,1117
20241209,131800,2625839490,18470,18440,18470,18430,1768
20241209,131700,2593223320,18440,18420,18440,18420,1418
20241209,131600,2567085400,18420,18420,18420,18350,225
20241209,131500,2562948620,18400,18380,18400,18380,317
20241209,131400,2557116600,18340,18340,18340,18340,0
20241209,131300,2557116600,18340,18340,18350,18340,450
20241209,131200,2548861100,18340,18380,18380,18330,37
20241209,131100,2548182620,18390,18270,18390,18270,893
20241209,131000,2531839540,18270,18260,18270,18260,55
20241209,130900,2530834940,18230,18270,18270,18230,238
20241209,130800,2526489920,18220,18220,18220,18220,124
20241209,130700,2524230640,18200,18220,18220,18200,74
20241209,130600,2522882380,18200,18210,18210,18180,1250
20241209,130500,2500135430,18210,18260,18260,18210,1364
20241209,130400,2475278500,18260,18270,18270,18250,419
20241209,130300,2467626740,18270,18270,18270,18260,489
20241209,130200,2458696630,18260,18270,18270,18260,486
20241209,130100,2449819220,18290,18320,18320,18270,1135
20241209,130000,2429045310,18320,18340,18340,18320,418
20241209,125900,2421384200,18350,18380,18380,18350,67
20241209,125800,2420152890,18380,18380,18380,18380,0
20241209,125700,2420152890,18380,18340,18380,18330,573
20241209,125600,2409648490,18380,18380,18380,18340,36
20241209,125500,2408988010,18380,18340,18390,18330,105
20241209,125400,2407062320,18340,18370,18380,18340,57
20241209,125300,2406015080,18370,18380,18390,18340,257
20241209,125200,2401293190,18380,18380,18380,18380,1
20241209,125100,2401274810,18380,18380,18380,18380,74
20241209,125000,2399914690,18340,18340,18340,18340,26
20241209,124900,2399437850,18350,18370,18380,18350,63
20241209,124800,2398281500,18380,18380,18380,18380,10
20241209,124700,2398097700,18380,18340,18400,18330,212
20241209,124600,2394210110,18400,18400,18400,18400,3
20241209,124500,2394154910,18330,18340,18350,18330,163
20241209,124400,2391166710,18400,18400,18400,18400,8
20241209,124300,2391019510,18400,18330,18400,18330,220
20241209,124200,2386972910,18320,18330,18400,18320,129
20241209,124100,2384608520,18320,18370,18430,18320,730
20241209,124000,2371193780,18370,18370,18370,18370,146
20241209,123900,2368511760,18300,18370,18370,18300,9
20241209,123800,2368346760,18300,18320,18320,18300,570
20241209,123700,2357914750,18300,18390,18390,18300,482
20241209,123600,2349091430,18300,18420,18420,18300,4900
20241209,123500,2259386340,18400,18400,18400,18400,12
20241209,123400,2259165540,18370,18400,18400,18370,255
20241209,123300,2254478850,18390,18410,18410,18390,140
20241209,123200,2251903530,18410,18410,18410,18410,0
20241209,123100,2251903530,18410,18410,18410,18410,79
20241209,123000,2250449140,18400,18400,18400,18390,46
20241209,122900,2249602890,18410,18420,18420,18410,18
20241209,122800,2249271410,18420,18420,18420,18420,53
20241209,122700,2248295150,18420,18420,18420,18420,1
20241209,122600,2248276730,18390,18390,18410,18390,61
20241209,122500,2247154720,18410,18390,18410,18390,219
20241209,122400,2243125240,18390,18450,18450,18390,1156
20241209,122300,2221850640,18460,18460,18460,18460,2
20241209,122200,2221813720,18460,18470,18470,18450,121
20241209,122100,2219579840,18470,18490,18490,18470,247
20241209,122000,2215015170,18480,18510,18510,18480,34
20241209,121900,2214385920,18510,18520,18520,18490,1654
20241209,121800,2183776590,18510,18550,18550,18510,147
20241209,121700,2181053340,18530,18530,18530,18530,159
20241209,121600,2178107070,18530,18530,18530,18530,79
20241209,121500,2176643200,18550,18590,18590,18550,228
20241209,121400,2172405660,18590,18590,18590,18590,30
20241209,121300,2171847960,18590,18540,18590,18530,52
20241209,121200,2170884140,18510,18570,18580,18510,258
20241209,121100,2166092470,18510,18530,18530,18510,12
20241209,121000,2165870300,18580,18500,18580,18500,122
20241209,120900,2163613220,18460,18470,18470,18460,4
20241209,120800,2163539370,18460,18460,18500,18460,726
20241209,120700,2150120670,18450,18450,18460,18440,416
20241209,120600,2142445440,18450,18450,18450,18440,193
20241209,120500,2138884790,18440,18440,18440,18440,4
20241209,120400,2138811030,18440,18420,18440,18420,210
20241209,120300,2134940690,18410,18420,18420,18390,165
20241209,120200,2131904480,18400,18390,18400,18390,159
20241209,120100,2128980450,18390,18420,18430,18390,293
20241209,120000,2123585910,18410,18390,18410,18390,198
20241209,115900,2119941850,18390,18390,18390,18390,31
20241209,115800,2119371760,18390,18390,18390,18330,715
20241209,115700,2106230320,18390,18420,18420,18380,568
20241209,115600,2095782470,18410,18430,18440,18410,832
20241209,115500,2080452820,18440,18430,18450,18430,674
20241209,115400,2068025540,18440,18430,18450,18410,516
20241209,115300,2058515770,18440,18410,18440,18410,169
20241209,115200,2055402060,18420,18430,18430,18420,425
20241209,115100,2047573270,18430,18490,18490,18430,205
20241209,115000,2043790300,18450,18490,18490,18450,597
20241209,114900,2032753870,18490,18520,18520,18480,1423
20241209,114800,2006432140,18520,18560,18560,18500,1242
20241209,114700,1983426490,18550,18590,18590,18550,439
20241209,114600,1975277760,18590,18580,18590,18580,152
20241209,114500,1972452580,18580,18580,18580,18580,19
20241209,114400,1972099560,18580,18650,18650,18580,319
20241209,114300,1966169150,18600,18600,18600,18600,19
20241209,114200,1965815750,18590,18600,18600,18590,168
20241209,114100,1962691500,18610,18670,18670,18610,34
20241209,114000,1962058160,18670,18610,18670,18610,176
20241209,113900,1958775480,18670,18610,18670,18610,21
20241209,113800,1958384610,18600,18600,18600,18600,1
20241209,113700,1958366010,18600,18610,18610,18580,522
20241209,113600,1948664870,18600,18690,18690,18600,11
20241209,113500,1948459890,18700,18610,18700,18600,77
20241209,113400,1947021260,18600,18600,18600,18600,0
20241209,113300,1947021260,18600,18590,18600,18580,350
20241209,113200,1940515250,18600,18610,18610,18600,571
20241209,113100,1929892040,18610,18610,18610,18610,20
20241209,113000,1929519840,18610,18610,18610,18610,0
20241209,112900,1929519840,18610,18610,18610,18610,72
20241209,112800,1928179920,18600,18660,18660,18600,87
20241209,112700,1926560750,18590,18600,18600,18590,411
20241209,112600,1918916210,18610,18620,18620,18610,2674
20241209,112500,1869152730,18610,18660,18660,18610,734
20241209,112400,1855476590,18650,18720,18720,18650,701
20241209,112300,1842368000,18720,18720,18720,18700,850
20241209,112200,1826467730,18710,18750,18750,18710,12
20241209,112100,1826243130,18710,18710,18710,18710,13
20241209,112000,1825999900,18710,18750,18750,18710,145
20241209,111900,1823286830,18710,18700,18710,18700,336
20241209,111800,1817001070,18700,18640,18700,18640,398
20241209,111700,1809563870,18700,18690,18700,18690,15
20241209,111600,1809283420,18700,18700,18700,18590,2550
20241209,111500,1761797120,18700,18690,18700,18690,109
20241209,111400,1759758970,18650,18690,18690,18610,176
20241209,111300,1756481460,18700,18700,18700,18640,187
20241209,111200,1752991420,18700,18710,18780,18680,358
20241209,111100,1746298070,18710,18730,18760,18690,2508
20241209,111000,1699389470,18740,18760,18760,18730,543
20241209,110900,1689211750,18760,18770,18770,18750,1762
20241209,110800,1656159890,18760,18810,18810,18760,1290
20241209,110700,1631957940,18800,18810,18810,18800,58
20241209,110600,1630867450,18810,18820,18820,18800,33
20241209,110500,1630246550,18820,18830,18830,18820,105
20241209,110400,1628269420,18810,18820,18830,18780,920
20241209,110300,1610971630,18820,18850,18850,18820,318
20241209,110200,1604985350,18850,18880,18880,18850,81
20241209,110100,1603458180,18880,18890,18890,18880,164
20241209,110000,1600361690,18890,18890,18890,18890,4
20241209,105900,1600286130,18890,18850,18890,18850,2
20241209,105800,1600248390,18830,18840,18840,18830,13
20241209,105700,1600003480,18830,18830,18830,18830,33
20241209,105600,1599382090,18830,18870,18870,18830,252
20241209,105500,1594633440,18860,18850,18860,18850,5
20241209,105400,1594539160,18850,18840,18850,18840,2
20241209,105300,1594501470,18830,18860,18860,18830,816
20241209,105200,1579127100,18860,18890,18890,18860,71
20241209,105100,1577786710,18890,18890,18950,18890,75
20241209,105000,1576369470,18890,18910,18910,18890,35
20241209,104900,1575708060,18920,18950,18950,18920,62
20241209,104800,1574533420,18950,18950,18950,18950,105
20241209,104700,1572543670,18950,18900,18950,18900,291
20241209,104600,1567043080,18810,18950,18950,18810,1572
20241209,104500,1537409730,18950,18950,18950,18910,71
20241209,104400,1536065840,18960,18990,18990,18960,18
20241209,104300,1535724250,18960,18960,18960,18960,6
20241209,104200,1535610490,18960,18980,18980,18960,129
20241209,104100,1533163380,18970,18990,18990,18970,9
20241209,104000,1532992550,18990,19010,19010,18990,172
20241209,103900,1529724820,19010,19040,19040,19010,62
20241209,103800,1528545690,19040,19030,19040,19020,153
20241209,103700,1525633040,19040,19040,19040,19040,53
20241209,103600,1524623920,19040,19010,19040,19000,41
20241209,103500,1523844460,19050,19000,19050,18990,441
20241209,103400,1515455600,19010,19030,19030,19010,139
20241209,103300,1512812060,19030,19030,19030,19030,2
20241209,103200,1512774000,19030,18970,19030,18970,106
20241209,103100,1510763000,18980,18970,18980,18880,513
20241209,103000,1501059450,18970,19030,19030,18970,13
20241209,102900,1500812570,18950,18960,18960,18950,14
20241209,102800,1500547190,18960,18950,19030,18950,67
20241209,102700,1499277270,19030,19000,19030,18960,129
20241209,102600,1496827070,19040,19050,19050,19000,39
20241209,102500,1496085270,19050,19050,19050,19050,6
20241209,102400,1495970970,19050,19060,19060,18910,428
20241209,102300,1487864490,19070,18960,19070,18960,91
20241209,102200,1486138910,19070,18960,19070,18960,299
20241209,102100,1480469760,18950,19070,19070,18950,241
20241209,102000,1475899880,18990,19010,19070,18990,716
20241209,101900,1462296250,19010,19020,19020,19010,425
20241209,101800,1454216810,19020,19090,19100,19000,748
20241209,101700,1439983010,19100,19090,19100,19050,113
20241209,101600,1437826060,19070,19110,19110,19070,54
20241209,101500,1436795540,19110,19100,19140,19070,35
20241209,101400,1436127460,19140,19080,19140,19070,405
20241209,101300,1428393670,19080,19050,19080,19030,657
20241209,101200,1415876400,19050,19080,19080,19050,50
20241209,101100,1414923660,19050,19080,19080,19050,208
20241209,101000,1410958050,19080,19100,19100,19080,177
20241209,100900,1407579610,19100,19100,19100,19100,94
20241209,100800,1405784210,19100,19090,19100,19090,72
20241209,100700,1404409210,19080,19090,19090,19080,55
20241209,100600,1403359760,19070,19080,19080,19060,185
20241209,100500,1399832630,19130,19050,19140,19050,52
20241209,100400,1398841860,19140,19100,19140,19050,905
20241209,100300,1381580430,19100,19120,19120,19090,41
20241209,100200,1380797040,19120,19150,19150,19110,136
20241209,100100,1378194480,19150,19140,19150,19120,247
20241209,100000,1373465330,19140,19070,19160,19070,1247
20241209,095900,1349669440,19070,19070,19070,19070,35
20241209,095800,1349001990,19070,19060,19070,19010,79
20241209,095700,1347497940,19060,19060,19070,19060,111
20241209,095600,1345381480,19060,18940,19060,18940,129
20241209,095500,1342929870,18930,18930,18990,18930,906
20241209,095400,1325778330,19000,18940,19050,18940,179
20241209,095300,1322383840,18940,18900,19000,18890,130
20241209,095200,1319924790,18890,19000,19000,18880,156
20241209,095100,1316970940,19000,19050,19050,19000,84
20241209,095000,1315371390,19050,19000,19050,18930,1905
20241209,094900,1279246140,19000,19050,19050,18900,1132
20241209,094800,1257824800,19050,19060,19060,19040,44
20241209,094700,1256986540,19060,19060,19060,19020,91
20241209,094600,1255252120,19060,18890,19070,18890,1748
20241209,094500,1222054410,18890,18890,18890,18890,73
20241209,094400,1220675440,18830,18870,18870,18830,156
20241209,094300,1217736320,18870,18870,18900,18870,189
20241209,094200,1214165630,18870,18900,18900,18870,150
20241209,094100,1211334950,18900,18750,18900,18750,622
20241209,094000,1199605950,18790,18770,18790,18710,428
20241209,093900,1191588430,18770,18710,18770,18710,652
20241209,093800,1179379270,18710,18800,18800,18700,712
20241209,093700,1166046110,18780,18840,18840,18700,4006
20241209,093600,1090928260,18840,18890,18890,18840,1036
20241209,093500,1071395480,18890,18890,18900,18890,106
20241209,093400,1069393120,18890,18900,18900,18850,205
20241209,093300,1065522750,18900,18950,18970,18900,571
20241209,093200,1054703840,18970,18860,18970,18820,4140
20241209,093100,976564720,18860,18850,18870,18850,489
20241209,093000,967341560,18850,18840,18850,18830,440
20241209,092900,959054980,18830,18850,18880,18830,793
20241209,092800,944107930,18850,18820,18850,18820,379
20241209,092700,936970940,18850,18850,18880,18820,1836
20241209,092600,902344580,18850,18900,18920,18850,2204
20241209,092500,860702540,18900,19030,19100,18900,6044
20241209,092400,745918480,19030,19090,19090,19030,2052
20241209,092300,706811760,19100,19100,19100,19100,985
20241209,092200,687998260,19110,19130,19130,19110,1964
20241209,092100,650439460,19130,19150,19190,19130,405
20241209,092000,642679130,19180,19180,19180,19130,29
20241209,091900,642123890,19180,19140,19180,19130,289
20241209,091800,636591960,19140,19150,19190,19140,346
20241209,091700,629959120,19190,19130,19190,19130,60
20241209,091600,628810850,19130,19200,19210,19130,1645
20241209,091500,597299590,19200,19140,19200,19140,303
20241209,091400,591485020,19140,19130,19200,19130,718
20241209,091300,577746590,19150,19150,19150,19150,18
20241209,091200,577401890,19120,19140,19230,19120,1130
20241209,091100,555765660,19130,19200,19220,19130,292
20241209,091000,550175460,19120,19130,19230,19100,705
20241209,090900,536677120,19130,19300,19320,19120,401
20241209,090800,528970300,19300,19230,19300,19230,965
20241209,090700,510371760,19200,19110,19230,19010,4663
20241209,090600,421096200,19110,19080,19110,19010,3168
20241209,090500,360728370,19110,19110,19110,19060,3940
20241209,090400,285514500,19100,19130,19220,19090,2803
20241209,090300,231905330,19130,19270,19350,19060,2302
20241209,090200,187839530,19300,19400,19500,19250,3931
20241209,090100,111846820,19530,19380,19530,19330,1199
20241209,090000,88593190,19360,19550,19550,19320,4379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201600 3684006900 18090 18090 18090 18090 5248
3 20241209 201500 3684006900 18090 18090 18090 18090 0
4 20241209 201400 3684006900 18090 18090 18090 18090 0
5 20241209 201300 3684006900 18090 18090 18090 18090 0
6 20241209 201200 3684006900 18090 18090 18090 18090 0
7 20241209 201100 3684006900 18090 18090 18090 18090 0
8 20241209 201000 3684006900 18090 18090 18090 18090 0
9 20241209 200900 3684006900 18090 18090 18090 18090 0
10 20241209 200800 3684006900 18090 18090 18090 18090 0
11 20241209 200700 3684006900 18090 18090 18090 18090 0
12 20241209 200600 3684006900 18090 18090 18090 18090 0
13 20241209 200500 3684006900 18090 18090 18090 18090 0
14 20241209 200400 3684006900 18090 18090 18090 18090 0
15 20241209 200300 3684006900 18090 18090 18090 18090 0
16 20241209 200200 3684006900 18090 18090 18090 18090 0
17 20241209 200100 3684006900 18090 18090 18090 18090 0
18 20241209 200000 3684006900 18090 18090 18090 18090 0
19 20241209 195900 3684006900 18090 18090 18090 18090 0
20 20241209 195800 3684006900 18090 18090 18090 18090 0
21 20241209 195700 3684006900 18090 18090 18090 18090 0
22 20241209 195600 3684006900 18090 18090 18090 18090 0
23 20241209 195500 3684006900 18090 18090 18090 18090 0
24 20241209 195400 3684006900 18090 18090 18090 18090 0
25 20241209 195300 3684006900 18090 18090 18090 18090 0
26 20241209 195200 3684006900 18090 18090 18090 18090 0
27 20241209 195100 3684006900 18090 18090 18090 18090 0
28 20241209 195000 3684006900 18090 18090 18090 18090 0
29 20241209 194900 3684006900 18090 18090 18090 18090 0
30 20241209 194800 3684006900 18090 18090 18090 18090 0
31 20241209 194700 3684006900 18090 18090 18090 18090 0
32 20241209 194600 3684006900 18090 18090 18090 18090 5248
33 20241209 194500 3684006900 18090 18090 18090 18090 0
34 20241209 194400 3684006900 18090 18090 18090 18090 0
35 20241209 194300 3684006900 18090 18090 18090 18090 0
36 20241209 194200 3684006900 18090 18090 18090 18090 0
37 20241209 194100 3684006900 18090 18090 18090 18090 0
38 20241209 194000 3684006900 18090 18090 18090 18090 0
39 20241209 193900 3684006900 18090 18090 18090 18090 0
40 20241209 193800 3684006900 18090 18090 18090 18090 0
41 20241209 193700 3684006900 18090 18090 18090 18090 0
42 20241209 193600 3684006900 18090 18090 18090 18090 0
43 20241209 193500 3684006900 18090 18090 18090 18090 0
44 20241209 193400 3684006900 18090 18090 18090 18090 0
45 20241209 193300 3684006900 18090 18090 18090 18090 0
46 20241209 193200 3684006900 18090 18090 18090 18090 0
47 20241209 193100 3684006900 18090 18090 18090 18090 0
48 20241209 193000 3684006900 18090 18090 18090 18090 0
49 20241209 192900 3684006900 18090 18090 18090 18090 0
50 20241209 192800 3684006900 18090 18090 18090 18090 0
51 20241209 192700 3684006900 18090 18090 18090 18090 0
52 20241209 192600 3684006900 18090 18090 18090 18090 0
53 20241209 192500 3684006900 18090 18090 18090 18090 0
54 20241209 192400 3684006900 18090 18090 18090 18090 0
55 20241209 192300 3684006900 18090 18090 18090 18090 0
56 20241209 192200 3684006900 18090 18090 18090 18090 0
57 20241209 192100 3684006900 18090 18090 18090 18090 0
58 20241209 192000 3684006900 18090 18090 18090 18090 0
59 20241209 191900 3684006900 18090 18090 18090 18090 0
60 20241209 191800 3684006900 18090 18090 18090 18090 0
61 20241209 191700 3684006900 18090 18090 18090 18090 0
62 20241209 191600 3684006900 18090 18090 18090 18090 5248
63 20241209 191500 3684006900 18090 18090 18090 18090 0
64 20241209 191400 3684006900 18090 18090 18090 18090 0
65 20241209 191300 3684006900 18090 18090 18090 18090 0
66 20241209 191200 3684006900 18090 18090 18090 18090 0
67 20241209 191100 3684006900 18090 18090 18090 18090 0
68 20241209 191000 3684006900 18090 18090 18090 18090 0
69 20241209 190900 3684006900 18090 18090 18090 18090 0
70 20241209 190800 3684006900 18090 18090 18090 18090 0
71 20241209 190700 3684006900 18090 18090 18090 18090 0
72 20241209 190600 3684006900 18090 18090 18090 18090 0
73 20241209 190500 3684006900 18090 18090 18090 18090 0
74 20241209 190400 3684006900 18090 18090 18090 18090 0
75 20241209 190300 3684006900 18090 18090 18090 18090 0
76 20241209 190200 3684006900 18090 18090 18090 18090 0
77 20241209 190100 3684006900 18090 18090 18090 18090 0
78 20241209 190000 3684006900 18090 18090 18090 18090 0
79 20241209 185900 3684006900 18090 18090 18090 18090 0
80 20241209 185800 3684006900 18090 18090 18090 18090 0
81 20241209 185700 3684006900 18090 18090 18090 18090 0
82 20241209 185600 3684006900 18090 18090 18090 18090 0
83 20241209 185500 3684006900 18090 18090 18090 18090 0
84 20241209 185400 3684006900 18090 18090 18090 18090 0
85 20241209 185300 3684006900 18090 18090 18090 18090 0
86 20241209 185200 3684006900 18090 18090 18090 18090 0
87 20241209 185100 3684006900 18090 18090 18090 18090 0
88 20241209 185000 3684006900 18090 18090 18090 18090 0
89 20241209 184900 3684006900 18090 18090 18090 18090 0
90 20241209 184800 3684006900 18090 18090 18090 18090 0
91 20241209 184700 3684006900 18090 18090 18090 18090 0
92 20241209 184600 3684006900 18090 18090 18090 18090 5248
93 20241209 184500 3684006900 18090 18090 18090 18090 0
94 20241209 184400 3684006900 18090 18090 18090 18090 0
95 20241209 184300 3684006900 18090 18090 18090 18090 0
96 20241209 184200 3684006900 18090 18090 18090 18090 0
97 20241209 184100 3684006900 18090 18090 18090 18090 0
98 20241209 184000 3684006900 18090 18090 18090 18090 0
99 20241209 183900 3684006900 18090 18090 18090 18090 0
100 20241209 183800 3684006900 18090 18090 18090 18090 0
101 20241209 183700 3684006900 18090 18090 18090 18090 0
102 20241209 183600 3684006900 18090 18090 18090 18090 0
103 20241209 183500 3684006900 18090 18090 18090 18090 0
104 20241209 183400 3684006900 18090 18090 18090 18090 0
105 20241209 183300 3684006900 18090 18090 18090 18090 0
106 20241209 183200 3684006900 18090 18090 18090 18090 0
107 20241209 183100 3684006900 18090 18090 18090 18090 0
108 20241209 183000 3684006900 18090 18090 18090 18090 0
109 20241209 182900 3684006900 18090 18090 18090 18090 0
110 20241209 182800 3684006900 18090 18090 18090 18090 0
111 20241209 182700 3684006900 18090 18090 18090 18090 0
112 20241209 182600 3684006900 18090 18090 18090 18090 0
113 20241209 182500 3684006900 18090 18090 18090 18090 0
114 20241209 182400 3684006900 18090 18090 18090 18090 0
115 20241209 182300 3684006900 18090 18090 18090 18090 0
116 20241209 182200 3684006900 18090 18090 18090 18090 0
117 20241209 182100 3684006900 18090 18090 18090 18090 0
118 20241209 182000 3684006900 18090 18090 18090 18090 0
119 20241209 181900 3684006900 18090 18090 18090 18090 0
120 20241209 181800 3684006900 18090 18090 18090 18090 0
121 20241209 181700 3684006900 18090 18090 18090 18090 0
122 20241209 181600 3684006900 18090 18090 18090 18090 5248
123 20241209 181500 3684006900 18090 18090 18090 18090 0
124 20241209 181400 3684006900 18090 18090 18090 18090 0
125 20241209 181300 3684006900 18090 18090 18090 18090 0
126 20241209 181200 3684006900 18090 18090 18090 18090 0
127 20241209 181100 3684006900 18090 18090 18090 18090 0
128 20241209 181000 3684006900 18090 18090 18090 18090 0
129 20241209 180900 3684006900 18090 18090 18090 18090 0
130 20241209 180800 3684006900 18090 18090 18090 18090 0
131 20241209 180700 3684006900 18090 18090 18090 18090 0
132 20241209 180600 3684006900 18090 18090 18090 18090 0
133 20241209 180500 3684006900 18090 18090 18090 18090 0
134 20241209 180400 3684006900 18090 18090 18090 18090 0
135 20241209 180300 3684006900 18090 18090 18090 18090 0
136 20241209 180200 3684006900 18090 18090 18090 18090 0
137 20241209 180100 3684006900 18090 18090 18090 18090 0
138 20241209 180000 3684006900 18090 18090 18090 18090 0
139 20241209 175900 3684006900 18090 18090 18090 18090 0
140 20241209 175800 3684006900 18090 18090 18090 18090 0
141 20241209 175700 3684006900 18090 18090 18090 18090 0
142 20241209 175600 3684006900 18090 18090 18090 18090 0
143 20241209 175500 3684006900 18090 18090 18090 18090 0
144 20241209 175400 3684006900 18090 18090 18090 18090 0
145 20241209 175300 3684006900 18090 18090 18090 18090 0
146 20241209 175200 3684006900 18090 18090 18090 18090 0
147 20241209 175100 3684006900 18090 18090 18090 18090 0
148 20241209 175000 3684006900 18090 18090 18090 18090 0
149 20241209 174900 3684006900 18090 18090 18090 18090 0
150 20241209 174800 3684006900 18090 18090 18090 18090 0
151 20241209 174700 3684006900 18090 18090 18090 18090 0
152 20241209 174600 3684006900 18090 18090 18090 18090 5248
153 20241209 174500 3684006900 18090 18090 18090 18090 0
154 20241209 174400 3684006900 18090 18090 18090 18090 0
155 20241209 174300 3684006900 18090 18090 18090 18090 0
156 20241209 174200 3684006900 18090 18090 18090 18090 0
157 20241209 174100 3684006900 18090 18090 18090 18090 0
158 20241209 174000 3684006900 18090 18090 18090 18090 0
159 20241209 173900 3684006900 18090 18090 18090 18090 0
160 20241209 173800 3684006900 18090 18090 18090 18090 0
161 20241209 173700 3684006900 18090 18090 18090 18090 0
162 20241209 173600 3684006900 18090 18090 18090 18090 0
163 20241209 173500 3684006900 18090 18090 18090 18090 0
164 20241209 173400 3684006900 18090 18090 18090 18090 0
165 20241209 173300 3684006900 18090 18090 18090 18090 0
166 20241209 173200 3684006900 18090 18090 18090 18090 0
167 20241209 173100 3684006900 18090 18090 18090 18090 0
168 20241209 173000 3684006900 18090 18090 18090 18090 0
169 20241209 172900 3684006900 18090 18090 18090 18090 0
170 20241209 172800 3684006900 18090 18090 18090 18090 0
171 20241209 172700 3684006900 18090 18090 18090 18090 0
172 20241209 172600 3684006900 18090 18090 18090 18090 0
173 20241209 172500 3684006900 18090 18090 18090 18090 0
174 20241209 172400 3684006900 18090 18090 18090 18090 0
175 20241209 172300 3684006900 18090 18090 18090 18090 0
176 20241209 172200 3684006900 18090 18090 18090 18090 0
177 20241209 172100 3684006900 18090 18090 18090 18090 0
178 20241209 172000 3684006900 18090 18090 18090 18090 0
179 20241209 171900 3684006900 18090 18090 18090 18090 0
180 20241209 171800 3684006900 18090 18090 18090 18090 0
181 20241209 171700 3684006900 18090 18090 18090 18090 0
182 20241209 171600 3684006900 18090 18090 18090 18090 5248
183 20241209 171500 3684006900 18090 18090 18090 18090 0
184 20241209 171400 3684006900 18090 18090 18090 18090 0
185 20241209 171300 3684006900 18090 18090 18090 18090 0
186 20241209 171200 3684006900 18090 18090 18090 18090 0
187 20241209 171100 3684006900 18090 18090 18090 18090 0
188 20241209 171000 3684006900 18090 18090 18090 18090 0
189 20241209 170900 3684006900 18090 18090 18090 18090 0
190 20241209 170800 3684006900 18090 18090 18090 18090 0
191 20241209 170700 3684006900 18090 18090 18090 18090 0
192 20241209 170600 3684006900 18090 18090 18090 18090 0
193 20241209 170500 3684006900 18090 18090 18090 18090 0
194 20241209 170400 3684006900 18090 18090 18090 18090 0
195 20241209 170300 3684006900 18090 18090 18090 18090 0
196 20241209 170200 3684006900 18090 18090 18090 18090 0
197 20241209 170100 3684006900 18090 18090 18090 18090 0
198 20241209 170000 3684006900 18090 18090 18090 18090 0
199 20241209 165900 3684006900 18090 18090 18090 18090 0
200 20241209 165800 3684006900 18090 18090 18090 18090 0
201 20241209 165700 3684006900 18090 18090 18090 18090 0
202 20241209 165600 3684006900 18090 18090 18090 18090 0
203 20241209 165500 3684006900 18090 18090 18090 18090 0
204 20241209 165400 3684006900 18090 18090 18090 18090 0
205 20241209 165300 3684006900 18090 18090 18090 18090 0
206 20241209 165200 3684006900 18090 18090 18090 18090 0
207 20241209 165100 3684006900 18090 18090 18090 18090 0
208 20241209 165000 3684006900 18090 18090 18090 18090 0
209 20241209 164900 3684006900 18090 18090 18090 18090 0
210 20241209 164800 3684006900 18090 18090 18090 18090 0
211 20241209 164700 3684006900 18090 18090 18090 18090 0
212 20241209 164600 3684006900 18090 18090 18090 18090 5248
213 20241209 164500 3684006900 18090 18090 18090 18090 0
214 20241209 164400 3684006900 18090 18090 18090 18090 0
215 20241209 164300 3684006900 18090 18090 18090 18090 0
216 20241209 164200 3684006900 18090 18090 18090 18090 0
217 20241209 164100 3684006900 18090 18090 18090 18090 0
218 20241209 164000 3684006900 18090 18090 18090 18090 0
219 20241209 163900 3684006900 18090 18090 18090 18090 0
220 20241209 163800 3684006900 18090 18090 18090 18090 0
221 20241209 163700 3684006900 18090 18090 18090 18090 0
222 20241209 163600 3684006900 18090 18090 18090 18090 0
223 20241209 163500 3684006900 18090 18090 18090 18090 0
224 20241209 163400 3684006900 18090 18090 18090 18090 0
225 20241209 163300 3684006900 18090 18090 18090 18090 0
226 20241209 163200 3684006900 18090 18090 18090 18090 0
227 20241209 163100 3684006900 18090 18090 18090 18090 0
228 20241209 163000 3684006900 18090 18090 18090 18090 0
229 20241209 162900 3684006900 18090 18090 18090 18090 0
230 20241209 162800 3684006900 18090 18090 18090 18090 0
231 20241209 162700 3684006900 18090 18090 18090 18090 0
232 20241209 162600 3684006900 18090 18090 18090 18090 0
233 20241209 162500 3684006900 18090 18090 18090 18090 0
234 20241209 162400 3684006900 18090 18090 18090 18090 0
235 20241209 162300 3684006900 18090 18090 18090 18090 0
236 20241209 162200 3684006900 18090 18090 18090 18090 0
237 20241209 162100 3684006900 18090 18090 18090 18090 0
238 20241209 162000 3684006900 18090 18090 18090 18090 0
239 20241209 161900 3684006900 18090 18090 18090 18090 0
240 20241209 161800 3684006900 18090 18090 18090 18090 0
241 20241209 161700 3684006900 18090 18090 18090 18090 0
242 20241209 161600 3684006900 18090 18090 18090 18090 5248
243 20241209 161500 3684006900 18090 18090 18090 18090 0
244 20241209 161400 3684006900 18090 18090 18090 18090 0
245 20241209 161300 3684006900 18090 18090 18090 18090 0
246 20241209 161200 3684006900 18090 18090 18090 18090 0
247 20241209 161100 3684006900 18090 18090 18090 18090 0
248 20241209 161000 3684006900 18090 18090 18090 18090 0
249 20241209 160900 3684006900 18090 18090 18090 18090 0
250 20241209 160800 3684006900 18090 18090 18090 18090 0
251 20241209 160700 3684006900 18090 18090 18090 18090 0
252 20241209 160600 3684006900 18090 18090 18090 18090 0
253 20241209 160500 3684006900 18090 18090 18090 18090 0
254 20241209 160400 3684006900 18090 18090 18090 18090 0
255 20241209 160300 3684006900 18090 18090 18090 18090 0
256 20241209 160200 3684006900 18090 18090 18090 18090 0
257 20241209 160100 3684006900 18090 18090 18090 18090 0
258 20241209 160000 3684006900 18090 18090 18090 18090 0
259 20241209 155900 3684006900 18090 18090 18090 18090 0
260 20241209 155800 3684006900 18090 18090 18090 18090 0
261 20241209 155700 3684006900 18090 18090 18090 18090 0
262 20241209 155600 3684006900 18090 18090 18090 18090 0
263 20241209 155500 3684006900 18090 18090 18090 18090 0
264 20241209 155400 3684006900 18090 18090 18090 18090 0
265 20241209 155300 3684006900 18090 18090 18090 18090 0
266 20241209 155200 3684006900 18090 18090 18090 18090 0
267 20241209 155100 3684006900 18090 18090 18090 18090 0
268 20241209 155000 3684006900 18090 18090 18090 18090 0
269 20241209 154900 3684006900 18090 18090 18090 18090 0
270 20241209 154800 3684006900 18090 18090 18090 18090 0
271 20241209 154700 3684006900 18090 18090 18090 18090 0
272 20241209 154600 3684006900 18090 18090 18090 18090 5248
273 20241209 154500 3684006900 18090 18090 18090 18090 0
274 20241209 154400 3684006900 18090 18090 18090 18090 0
275 20241209 154300 3684006900 18090 18090 18090 18090 0
276 20241209 154200 3684006900 18090 18090 18090 18090 0
277 20241209 154100 3684006900 18090 18090 18090 18090 0
278 20241209 154000 3684006900 18090 18090 18090 18090 0
279 20241209 153900 3684006900 18090 18090 18090 18090 0
280 20241209 153800 3684006900 18090 18090 18090 18090 0
281 20241209 153700 3684006900 18090 18090 18090 18090 0
282 20241209 153600 3684006900 18090 18090 18090 18090 0
283 20241209 153500 3684006900 18090 18090 18090 18090 0
284 20241209 153400 3684006900 18090 18090 18090 18090 0
285 20241209 153300 3684006900 18090 18090 18090 18090 0
286 20241209 153200 3684006900 18090 18090 18090 18090 0
287 20241209 153100 3684006900 18090 18090 18090 18090 0
288 20241209 153000 3684006900 18090 18090 18090 18090 5248
289 20241209 152900 3589070580 18090 18090 18090 18090 0
290 20241209 152800 3589070580 18090 18090 18090 18090 0
291 20241209 152700 3589070580 18090 18090 18090 18090 0
292 20241209 152600 3589070580 18090 18090 18090 18090 0
293 20241209 152500 3589070580 18090 18090 18090 18090 0
294 20241209 152400 3589070580 18090 18090 18090 18090 0
295 20241209 152300 3589070580 18090 18090 18090 18090 0
296 20241209 152200 3589070580 18090 18090 18090 18090 0
297 20241209 152100 3589070580 18090 18090 18090 18090 0
298 20241209 152000 3589070580 18090 18090 18090 18090 0
299 20241209 151900 3589070580 18090 18130 18130 18080 262
300 20241209 151800 3584326900 18130 18130 18130 18100 936
301 20241209 151700 3567368430 18130 18180 18180 18130 275
302 20241209 151600 3562377300 18170 18190 18190 18170 206
303 20241209 151500 3558630630 18190 18200 18200 18190 35
304 20241209 151400 3557993830 18200 18200 18200 18200 70
305 20241209 151300 3556719830 18200 18240 18240 18200 263
306 20241209 151200 3551931130 18240 18230 18240 18230 24
307 20241209 151100 3551493520 18200 18230 18230 18200 337
308 20241209 151000 3545357150 18240 18260 18260 18240 143
309 20241209 150900 3542747550 18260 18250 18260 18250 440
310 20241209 150800 3534716330 18260 18260 18260 18250 149
311 20241209 150700 3531995990 18260 18260 18260 18250 401
312 20241209 150600 3524674850 18250 18250 18260 18250 101
313 20241209 150500 3522831400 18250 18250 18260 18250 144
314 20241209 150400 3520202560 18250 18250 18250 18240 415
315 20241209 150300 3512629350 18230 18210 18230 18210 27
316 20241209 150200 3512137240 18210 18210 18210 18210 300
317 20241209 150100 3506674240 18210 18240 18240 18210 128
318 20241209 150000 3504342100 18250 18260 18270 18250 358
319 20241209 145900 3497802810 18250 18230 18250 18230 443
320 20241209 145800 3489718670 18230 18200 18230 18200 453
321 20241209 145700 3481463280 18200 18200 18200 18200 450
322 20241209 145600 3473273280 18200 18200 18230 18200 262
323 20241209 145500 3468504600 18200 18230 18240 18200 455
324 20241209 145400 3460215180 18200 18240 18240 18200 184
325 20241209 145300 3456863820 18230 18210 18230 18200 138
326 20241209 145200 3454351150 18210 18180 18210 18180 560
327 20241209 145100 3444165150 18140 18160 18180 18140 983
328 20241209 145000 3426325420 18150 18150 18180 18150 996
329 20241209 144900 3408245670 18150 18140 18150 18140 348
330 20241209 144800 3401930590 18150 18160 18160 18150 429
331 20241209 144700 3394141300 18160 18180 18180 18150 724
332 20241209 144600 3380989100 18180 18200 18200 18170 31
333 20241209 144500 3380425390 18200 18190 18200 18160 569
334 20241209 144400 3370072090 18190 18240 18250 18190 1133
335 20241209 144300 3349429870 18250 18260 18260 18250 374
336 20241209 144200 3342603130 18260 18250 18290 18250 549
337 20241209 144100 3332581360 18250 18240 18250 18240 24
338 20241209 144000 3332143490 18240 18220 18260 18220 294
339 20241209 143900 3326785450 18220 18260 18260 18220 172
340 20241209 143800 3323648490 18260 18240 18270 18240 370
341 20241209 143700 3316894600 18240 18220 18240 18220 210
342 20241209 143600 3313066140 18230 18230 18230 18230 64
343 20241209 143500 3311899420 18230 18230 18270 18230 35
344 20241209 143400 3311261150 18170 18220 18240 18170 428
345 20241209 143300 3303470350 18220 18150 18220 18150 27
346 20241209 143200 3302979810 18150 18140 18230 18140 702
347 20241209 143100 3290236610 18140 18110 18140 18110 48
348 20241209 143000 3289366970 18110 18090 18110 18070 512
349 20241209 142900 3280112260 18090 18090 18090 18070 644
350 20241209 142800 3268468610 18090 18110 18110 18090 603
351 20241209 142700 3257556270 18110 18110 18140 18110 178
352 20241209 142600 3254332210 18110 18090 18110 18090 765
353 20241209 142500 3240482590 18100 18080 18110 18070 998
354 20241209 142400 3222423580 18070 18110 18110 18070 676
355 20241209 142300 3210194430 18110 18090 18110 18080 734
356 20241209 142200 3196913790 18090 18070 18110 18060 568
357 20241209 142100 3186638640 18070 18070 18080 18060 339
358 20241209 142000 3180513640 18050 18050 18060 18050 688
359 20241209 141900 3168093090 18050 18080 18080 18040 614
360 20241209 141800 3157012030 18040 18040 18060 18040 169
361 20241209 141700 3153961860 18040 18010 18050 18000 613
362 20241209 141600 3142912900 18010 18000 18020 17990 1042
363 20241209 141500 3124157180 18010 18010 18010 18000 367
364 20241209 141400 3117550960 18010 18010 18010 18000 222
365 20241209 141300 3113554590 18000 17990 18010 17990 1045
366 20241209 141200 3094745900 17990 18020 18040 17980 4773
367 20241209 141100 3008819400 18040 18060 18070 18030 1105
368 20241209 141000 2988875020 18060 18070 18100 18060 331
369 20241209 140900 2982895490 18090 18110 18110 18060 529
370 20241209 140800 2973328980 18110 18110 18120 18100 481
371 20241209 140700 2964621190 18110 18160 18160 18100 1978
372 20241209 140600 2928813970 18120 18140 18170 18100 2416
373 20241209 140500 2885000890 18150 18180 18190 18150 961
374 20241209 140400 2867547710 18190 18240 18240 18190 1250
375 20241209 140300 2844781700 18230 18290 18310 18230 1083
376 20241209 140200 2824993890 18290 18390 18390 18290 481
377 20241209 140100 2816190220 18400 18440 18440 18320 884
378 20241209 140000 2799955720 18420 18520 18520 18420 582
379 20241209 135900 2789208290 18530 18520 18560 18520 86
380 20241209 135800 2787614230 18520 18520 18520 18520 100
381 20241209 135700 2785762230 18520 18510 18520 18510 38
382 20241209 135600 2785058650 18520 18570 18590 18520 382
383 20241209 135500 2777980090 18590 18540 18590 18520 269
384 20241209 135400 2772983530 18510 18520 18520 18510 65
385 20241209 135300 2771780100 18510 18500 18510 18500 98
386 20241209 135200 2769966160 18500 18500 18500 18500 1
387 20241209 135100 2769947660 18500 18510 18510 18500 7
388 20241209 135000 2769818110 18500 18500 18500 18500 4
389 20241209 134900 2769744110 18500 18430 18510 18430 460
390 20241209 134800 2761237760 18430 18440 18440 18430 58
391 20241209 134700 2760168580 18430 18430 18430 18430 35
392 20241209 134600 2759523530 18420 18420 18420 18420 6
393 20241209 134500 2759413010 18410 18510 18510 18410 759
394 20241209 134400 2745400860 18540 18540 18540 18540 42
395 20241209 134300 2744622180 18540 18560 18560 18540 153
396 20241209 134200 2741783980 18570 18570 18570 18550 587
397 20241209 134100 2730888920 18570 18560 18570 18560 12
398 20241209 134000 2730666170 18550 18550 18550 18550 36
399 20241209 133900 2729998370 18580 18550 18580 18550 20
400 20241209 133800 2729627070 18580 18540 18580 18480 554
401 20241209 133700 2719366600 18540 18540 18540 18540 129
402 20241209 133600 2716974940 18540 18540 18540 18540 6
403 20241209 133500 2716863700 18460 18460 18460 18460 0
404 20241209 133400 2716863700 18460 18460 18460 18460 380
405 20241209 133300 2709848900 18460 18500 18500 18460 212
406 20241209 133200 2705927360 18500 18500 18500 18500 55
407 20241209 133100 2704909860 18500 18500 18500 18500 1
408 20241209 133000 2704891360 18500 18620 18620 18500 131
409 20241209 132900 2702461240 18560 18600 18600 18560 681
410 20241209 132800 2689815620 18600 18600 18600 18600 0
411 20241209 132700 2689815620 18600 18510 18600 18500 678
412 20241209 132600 2677241330 18520 18500 18520 18340 685
413 20241209 132500 2664632870 18490 18480 18490 18480 219
414 20241209 132400 2660584670 18360 18510 18510 18350 550
415 20241209 132300 2650461770 18520 18520 18520 18520 5
416 20241209 132200 2650369170 18520 18520 18520 18520 9
417 20241209 132100 2650202490 18550 18560 18560 18520 190
418 20241209 132000 2646680360 18570 18570 18570 18570 10
419 20241209 131900 2646494660 18560 18480 18580 18480 1117
420 20241209 131800 2625839490 18470 18440 18470 18430 1768
421 20241209 131700 2593223320 18440 18420 18440 18420 1418
422 20241209 131600 2567085400 18420 18420 18420 18350 225
423 20241209 131500 2562948620 18400 18380 18400 18380 317
424 20241209 131400 2557116600 18340 18340 18340 18340 0
425 20241209 131300 2557116600 18340 18340 18350 18340 450
426 20241209 131200 2548861100 18340 18380 18380 18330 37
427 20241209 131100 2548182620 18390 18270 18390 18270 893
428 20241209 131000 2531839540 18270 18260 18270 18260 55
429 20241209 130900 2530834940 18230 18270 18270 18230 238
430 20241209 130800 2526489920 18220 18220 18220 18220 124
431 20241209 130700 2524230640 18200 18220 18220 18200 74
432 20241209 130600 2522882380 18200 18210 18210 18180 1250
433 20241209 130500 2500135430 18210 18260 18260 18210 1364
434 20241209 130400 2475278500 18260 18270 18270 18250 419
435 20241209 130300 2467626740 18270 18270 18270 18260 489
436 20241209 130200 2458696630 18260 18270 18270 18260 486
437 20241209 130100 2449819220 18290 18320 18320 18270 1135
438 20241209 130000 2429045310 18320 18340 18340 18320 418
439 20241209 125900 2421384200 18350 18380 18380 18350 67
440 20241209 125800 2420152890 18380 18380 18380 18380 0
441 20241209 125700 2420152890 18380 18340 18380 18330 573
442 20241209 125600 2409648490 18380 18380 18380 18340 36
443 20241209 125500 2408988010 18380 18340 18390 18330 105
444 20241209 125400 2407062320 18340 18370 18380 18340 57
445 20241209 125300 2406015080 18370 18380 18390 18340 257
446 20241209 125200 2401293190 18380 18380 18380 18380 1
447 20241209 125100 2401274810 18380 18380 18380 18380 74
448 20241209 125000 2399914690 18340 18340 18340 18340 26
449 20241209 124900 2399437850 18350 18370 18380 18350 63
450 20241209 124800 2398281500 18380 18380 18380 18380 10
451 20241209 124700 2398097700 18380 18340 18400 18330 212
452 20241209 124600 2394210110 18400 18400 18400 18400 3
453 20241209 124500 2394154910 18330 18340 18350 18330 163
454 20241209 124400 2391166710 18400 18400 18400 18400 8
455 20241209 124300 2391019510 18400 18330 18400 18330 220
456 20241209 124200 2386972910 18320 18330 18400 18320 129
457 20241209 124100 2384608520 18320 18370 18430 18320 730
458 20241209 124000 2371193780 18370 18370 18370 18370 146
459 20241209 123900 2368511760 18300 18370 18370 18300 9
460 20241209 123800 2368346760 18300 18320 18320 18300 570
461 20241209 123700 2357914750 18300 18390 18390 18300 482
462 20241209 123600 2349091430 18300 18420 18420 18300 4900
463 20241209 123500 2259386340 18400 18400 18400 18400 12
464 20241209 123400 2259165540 18370 18400 18400 18370 255
465 20241209 123300 2254478850 18390 18410 18410 18390 140
466 20241209 123200 2251903530 18410 18410 18410 18410 0
467 20241209 123100 2251903530 18410 18410 18410 18410 79
468 20241209 123000 2250449140 18400 18400 18400 18390 46
469 20241209 122900 2249602890 18410 18420 18420 18410 18
470 20241209 122800 2249271410 18420 18420 18420 18420 53
471 20241209 122700 2248295150 18420 18420 18420 18420 1
472 20241209 122600 2248276730 18390 18390 18410 18390 61
473 20241209 122500 2247154720 18410 18390 18410 18390 219
474 20241209 122400 2243125240 18390 18450 18450 18390 1156
475 20241209 122300 2221850640 18460 18460 18460 18460 2
476 20241209 122200 2221813720 18460 18470 18470 18450 121
477 20241209 122100 2219579840 18470 18490 18490 18470 247
478 20241209 122000 2215015170 18480 18510 18510 18480 34
479 20241209 121900 2214385920 18510 18520 18520 18490 1654
480 20241209 121800 2183776590 18510 18550 18550 18510 147
481 20241209 121700 2181053340 18530 18530 18530 18530 159
482 20241209 121600 2178107070 18530 18530 18530 18530 79
483 20241209 121500 2176643200 18550 18590 18590 18550 228
484 20241209 121400 2172405660 18590 18590 18590 18590 30
485 20241209 121300 2171847960 18590 18540 18590 18530 52
486 20241209 121200 2170884140 18510 18570 18580 18510 258
487 20241209 121100 2166092470 18510 18530 18530 18510 12
488 20241209 121000 2165870300 18580 18500 18580 18500 122
489 20241209 120900 2163613220 18460 18470 18470 18460 4
490 20241209 120800 2163539370 18460 18460 18500 18460 726
491 20241209 120700 2150120670 18450 18450 18460 18440 416
492 20241209 120600 2142445440 18450 18450 18450 18440 193
493 20241209 120500 2138884790 18440 18440 18440 18440 4
494 20241209 120400 2138811030 18440 18420 18440 18420 210
495 20241209 120300 2134940690 18410 18420 18420 18390 165
496 20241209 120200 2131904480 18400 18390 18400 18390 159
497 20241209 120100 2128980450 18390 18420 18430 18390 293
498 20241209 120000 2123585910 18410 18390 18410 18390 198
499 20241209 115900 2119941850 18390 18390 18390 18390 31
500 20241209 115800 2119371760 18390 18390 18390 18330 715
501 20241209 115700 2106230320 18390 18420 18420 18380 568
502 20241209 115600 2095782470 18410 18430 18440 18410 832
503 20241209 115500 2080452820 18440 18430 18450 18430 674
504 20241209 115400 2068025540 18440 18430 18450 18410 516
505 20241209 115300 2058515770 18440 18410 18440 18410 169
506 20241209 115200 2055402060 18420 18430 18430 18420 425
507 20241209 115100 2047573270 18430 18490 18490 18430 205
508 20241209 115000 2043790300 18450 18490 18490 18450 597
509 20241209 114900 2032753870 18490 18520 18520 18480 1423
510 20241209 114800 2006432140 18520 18560 18560 18500 1242
511 20241209 114700 1983426490 18550 18590 18590 18550 439
512 20241209 114600 1975277760 18590 18580 18590 18580 152
513 20241209 114500 1972452580 18580 18580 18580 18580 19
514 20241209 114400 1972099560 18580 18650 18650 18580 319
515 20241209 114300 1966169150 18600 18600 18600 18600 19
516 20241209 114200 1965815750 18590 18600 18600 18590 168
517 20241209 114100 1962691500 18610 18670 18670 18610 34
518 20241209 114000 1962058160 18670 18610 18670 18610 176
519 20241209 113900 1958775480 18670 18610 18670 18610 21
520 20241209 113800 1958384610 18600 18600 18600 18600 1
521 20241209 113700 1958366010 18600 18610 18610 18580 522
522 20241209 113600 1948664870 18600 18690 18690 18600 11
523 20241209 113500 1948459890 18700 18610 18700 18600 77
524 20241209 113400 1947021260 18600 18600 18600 18600 0
525 20241209 113300 1947021260 18600 18590 18600 18580 350
526 20241209 113200 1940515250 18600 18610 18610 18600 571
527 20241209 113100 1929892040 18610 18610 18610 18610 20
528 20241209 113000 1929519840 18610 18610 18610 18610 0
529 20241209 112900 1929519840 18610 18610 18610 18610 72
530 20241209 112800 1928179920 18600 18660 18660 18600 87
531 20241209 112700 1926560750 18590 18600 18600 18590 411
532 20241209 112600 1918916210 18610 18620 18620 18610 2674
533 20241209 112500 1869152730 18610 18660 18660 18610 734
534 20241209 112400 1855476590 18650 18720 18720 18650 701
535 20241209 112300 1842368000 18720 18720 18720 18700 850
536 20241209 112200 1826467730 18710 18750 18750 18710 12
537 20241209 112100 1826243130 18710 18710 18710 18710 13
538 20241209 112000 1825999900 18710 18750 18750 18710 145
539 20241209 111900 1823286830 18710 18700 18710 18700 336
540 20241209 111800 1817001070 18700 18640 18700 18640 398
541 20241209 111700 1809563870 18700 18690 18700 18690 15
542 20241209 111600 1809283420 18700 18700 18700 18590 2550
543 20241209 111500 1761797120 18700 18690 18700 18690 109
544 20241209 111400 1759758970 18650 18690 18690 18610 176
545 20241209 111300 1756481460 18700 18700 18700 18640 187
546 20241209 111200 1752991420 18700 18710 18780 18680 358
547 20241209 111100 1746298070 18710 18730 18760 18690 2508
548 20241209 111000 1699389470 18740 18760 18760 18730 543
549 20241209 110900 1689211750 18760 18770 18770 18750 1762
550 20241209 110800 1656159890 18760 18810 18810 18760 1290
551 20241209 110700 1631957940 18800 18810 18810 18800 58
552 20241209 110600 1630867450 18810 18820 18820 18800 33
553 20241209 110500 1630246550 18820 18830 18830 18820 105
554 20241209 110400 1628269420 18810 18820 18830 18780 920
555 20241209 110300 1610971630 18820 18850 18850 18820 318
556 20241209 110200 1604985350 18850 18880 18880 18850 81
557 20241209 110100 1603458180 18880 18890 18890 18880 164
558 20241209 110000 1600361690 18890 18890 18890 18890 4
559 20241209 105900 1600286130 18890 18850 18890 18850 2
560 20241209 105800 1600248390 18830 18840 18840 18830 13
561 20241209 105700 1600003480 18830 18830 18830 18830 33
562 20241209 105600 1599382090 18830 18870 18870 18830 252
563 20241209 105500 1594633440 18860 18850 18860 18850 5
564 20241209 105400 1594539160 18850 18840 18850 18840 2
565 20241209 105300 1594501470 18830 18860 18860 18830 816
566 20241209 105200 1579127100 18860 18890 18890 18860 71
567 20241209 105100 1577786710 18890 18890 18950 18890 75
568 20241209 105000 1576369470 18890 18910 18910 18890 35
569 20241209 104900 1575708060 18920 18950 18950 18920 62
570 20241209 104800 1574533420 18950 18950 18950 18950 105
571 20241209 104700 1572543670 18950 18900 18950 18900 291
572 20241209 104600 1567043080 18810 18950 18950 18810 1572
573 20241209 104500 1537409730 18950 18950 18950 18910 71
574 20241209 104400 1536065840 18960 18990 18990 18960 18
575 20241209 104300 1535724250 18960 18960 18960 18960 6
576 20241209 104200 1535610490 18960 18980 18980 18960 129
577 20241209 104100 1533163380 18970 18990 18990 18970 9
578 20241209 104000 1532992550 18990 19010 19010 18990 172
579 20241209 103900 1529724820 19010 19040 19040 19010 62
580 20241209 103800 1528545690 19040 19030 19040 19020 153
581 20241209 103700 1525633040 19040 19040 19040 19040 53
582 20241209 103600 1524623920 19040 19010 19040 19000 41
583 20241209 103500 1523844460 19050 19000 19050 18990 441
584 20241209 103400 1515455600 19010 19030 19030 19010 139
585 20241209 103300 1512812060 19030 19030 19030 19030 2
586 20241209 103200 1512774000 19030 18970 19030 18970 106
587 20241209 103100 1510763000 18980 18970 18980 18880 513
588 20241209 103000 1501059450 18970 19030 19030 18970 13
589 20241209 102900 1500812570 18950 18960 18960 18950 14
590 20241209 102800 1500547190 18960 18950 19030 18950 67
591 20241209 102700 1499277270 19030 19000 19030 18960 129
592 20241209 102600 1496827070 19040 19050 19050 19000 39
593 20241209 102500 1496085270 19050 19050 19050 19050 6
594 20241209 102400 1495970970 19050 19060 19060 18910 428
595 20241209 102300 1487864490 19070 18960 19070 18960 91
596 20241209 102200 1486138910 19070 18960 19070 18960 299
597 20241209 102100 1480469760 18950 19070 19070 18950 241
598 20241209 102000 1475899880 18990 19010 19070 18990 716
599 20241209 101900 1462296250 19010 19020 19020 19010 425
600 20241209 101800 1454216810 19020 19090 19100 19000 748
601 20241209 101700 1439983010 19100 19090 19100 19050 113
602 20241209 101600 1437826060 19070 19110 19110 19070 54
603 20241209 101500 1436795540 19110 19100 19140 19070 35
604 20241209 101400 1436127460 19140 19080 19140 19070 405
605 20241209 101300 1428393670 19080 19050 19080 19030 657
606 20241209 101200 1415876400 19050 19080 19080 19050 50
607 20241209 101100 1414923660 19050 19080 19080 19050 208
608 20241209 101000 1410958050 19080 19100 19100 19080 177
609 20241209 100900 1407579610 19100 19100 19100 19100 94
610 20241209 100800 1405784210 19100 19090 19100 19090 72
611 20241209 100700 1404409210 19080 19090 19090 19080 55
612 20241209 100600 1403359760 19070 19080 19080 19060 185
613 20241209 100500 1399832630 19130 19050 19140 19050 52
614 20241209 100400 1398841860 19140 19100 19140 19050 905
615 20241209 100300 1381580430 19100 19120 19120 19090 41
616 20241209 100200 1380797040 19120 19150 19150 19110 136
617 20241209 100100 1378194480 19150 19140 19150 19120 247
618 20241209 100000 1373465330 19140 19070 19160 19070 1247
619 20241209 095900 1349669440 19070 19070 19070 19070 35
620 20241209 095800 1349001990 19070 19060 19070 19010 79
621 20241209 095700 1347497940 19060 19060 19070 19060 111
622 20241209 095600 1345381480 19060 18940 19060 18940 129
623 20241209 095500 1342929870 18930 18930 18990 18930 906
624 20241209 095400 1325778330 19000 18940 19050 18940 179
625 20241209 095300 1322383840 18940 18900 19000 18890 130
626 20241209 095200 1319924790 18890 19000 19000 18880 156
627 20241209 095100 1316970940 19000 19050 19050 19000 84
628 20241209 095000 1315371390 19050 19000 19050 18930 1905
629 20241209 094900 1279246140 19000 19050 19050 18900 1132
630 20241209 094800 1257824800 19050 19060 19060 19040 44
631 20241209 094700 1256986540 19060 19060 19060 19020 91
632 20241209 094600 1255252120 19060 18890 19070 18890 1748
633 20241209 094500 1222054410 18890 18890 18890 18890 73
634 20241209 094400 1220675440 18830 18870 18870 18830 156
635 20241209 094300 1217736320 18870 18870 18900 18870 189
636 20241209 094200 1214165630 18870 18900 18900 18870 150
637 20241209 094100 1211334950 18900 18750 18900 18750 622
638 20241209 094000 1199605950 18790 18770 18790 18710 428
639 20241209 093900 1191588430 18770 18710 18770 18710 652
640 20241209 093800 1179379270 18710 18800 18800 18700 712
641 20241209 093700 1166046110 18780 18840 18840 18700 4006
642 20241209 093600 1090928260 18840 18890 18890 18840 1036
643 20241209 093500 1071395480 18890 18890 18900 18890 106
644 20241209 093400 1069393120 18890 18900 18900 18850 205
645 20241209 093300 1065522750 18900 18950 18970 18900 571
646 20241209 093200 1054703840 18970 18860 18970 18820 4140
647 20241209 093100 976564720 18860 18850 18870 18850 489
648 20241209 093000 967341560 18850 18840 18850 18830 440
649 20241209 092900 959054980 18830 18850 18880 18830 793
650 20241209 092800 944107930 18850 18820 18850 18820 379
651 20241209 092700 936970940 18850 18850 18880 18820 1836
652 20241209 092600 902344580 18850 18900 18920 18850 2204
653 20241209 092500 860702540 18900 19030 19100 18900 6044
654 20241209 092400 745918480 19030 19090 19090 19030 2052
655 20241209 092300 706811760 19100 19100 19100 19100 985
656 20241209 092200 687998260 19110 19130 19130 19110 1964
657 20241209 092100 650439460 19130 19150 19190 19130 405
658 20241209 092000 642679130 19180 19180 19180 19130 29
659 20241209 091900 642123890 19180 19140 19180 19130 289
660 20241209 091800 636591960 19140 19150 19190 19140 346
661 20241209 091700 629959120 19190 19130 19190 19130 60
662 20241209 091600 628810850 19130 19200 19210 19130 1645
663 20241209 091500 597299590 19200 19140 19200 19140 303
664 20241209 091400 591485020 19140 19130 19200 19130 718
665 20241209 091300 577746590 19150 19150 19150 19150 18
666 20241209 091200 577401890 19120 19140 19230 19120 1130
667 20241209 091100 555765660 19130 19200 19220 19130 292
668 20241209 091000 550175460 19120 19130 19230 19100 705
669 20241209 090900 536677120 19130 19300 19320 19120 401
670 20241209 090800 528970300 19300 19230 19300 19230 965
671 20241209 090700 510371760 19200 19110 19230 19010 4663
672 20241209 090600 421096200 19110 19080 19110 19010 3168
673 20241209 090500 360728370 19110 19110 19110 19060 3940
674 20241209 090400 285514500 19100 19130 19220 19090 2803
675 20241209 090300 231905330 19130 19270 19350 19060 2302
676 20241209 090200 187839530 19300 19400 19500 19250 3931
677 20241209 090100 111846820 19530 19380 19530 19330 1199
678 20241209 090000 88593190 19360 19550 19550 19320 4379