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

730
284740/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210800,956965950,18940,18940,18940,18940,963
20241209,210700,956965950,18940,18940,18940,18940,0
20241209,210600,956965950,18940,18940,18940,18940,0
20241209,210500,956965950,18940,18940,18940,18940,0
20241209,210400,956965950,18940,18940,18940,18940,0
20241209,210300,956965950,18940,18940,18940,18940,0
20241209,210200,956965950,18940,18940,18940,18940,0
20241209,210100,956965950,18940,18940,18940,18940,0
20241209,210000,956965950,18940,18940,18940,18940,0
20241209,205900,956965950,18940,18940,18940,18940,0
20241209,205800,956965950,18940,18940,18940,18940,0
20241209,205700,956965950,18940,18940,18940,18940,0
20241209,205600,956965950,18940,18940,18940,18940,0
20241209,205500,956965950,18940,18940,18940,18940,0
20241209,205400,956965950,18940,18940,18940,18940,0
20241209,205300,956965950,18940,18940,18940,18940,0
20241209,205200,956965950,18940,18940,18940,18940,0
20241209,205100,956965950,18940,18940,18940,18940,0
20241209,205000,956965950,18940,18940,18940,18940,0
20241209,204900,956965950,18940,18940,18940,18940,0
20241209,204800,956965950,18940,18940,18940,18940,0
20241209,204700,956965950,18940,18940,18940,18940,0
20241209,204600,956965950,18940,18940,18940,18940,0
20241209,204500,956965950,18940,18940,18940,18940,0
20241209,204400,956965950,18940,18940,18940,18940,0
20241209,204300,956965950,18940,18940,18940,18940,0
20241209,204200,956965950,18940,18940,18940,18940,0
20241209,204100,956965950,18940,18940,18940,18940,0
20241209,204000,956965950,18940,18940,18940,18940,0
20241209,203900,956965950,18940,18940,18940,18940,0
20241209,203800,956965950,18940,18940,18940,18940,963
20241209,203700,956965950,18940,18940,18940,18940,0
20241209,203600,956965950,18940,18940,18940,18940,0
20241209,203500,956965950,18940,18940,18940,18940,0
20241209,203400,956965950,18940,18940,18940,18940,0
20241209,203300,956965950,18940,18940,18940,18940,0
20241209,203200,956965950,18940,18940,18940,18940,0
20241209,203100,956965950,18940,18940,18940,18940,0
20241209,203000,956965950,18940,18940,18940,18940,0
20241209,202900,956965950,18940,18940,18940,18940,0
20241209,202800,956965950,18940,18940,18940,18940,0
20241209,202700,956965950,18940,18940,18940,18940,0
20241209,202600,956965950,18940,18940,18940,18940,0
20241209,202500,956965950,18940,18940,18940,18940,0
20241209,202400,956965950,18940,18940,18940,18940,0
20241209,202300,956965950,18940,18940,18940,18940,0
20241209,202200,956965950,18940,18940,18940,18940,0
20241209,202100,956965950,18940,18940,18940,18940,0
20241209,202000,956965950,18940,18940,18940,18940,0
20241209,201900,956965950,18940,18940,18940,18940,0
20241209,201800,956965950,18940,18940,18940,18940,0
20241209,201700,956965950,18940,18940,18940,18940,0
20241209,201600,956965950,18940,18940,18940,18940,0
20241209,201500,956965950,18940,18940,18940,18940,0
20241209,201400,956965950,18940,18940,18940,18940,0
20241209,201300,956965950,18940,18940,18940,18940,0
20241209,201200,956965950,18940,18940,18940,18940,0
20241209,201100,956965950,18940,18940,18940,18940,0
20241209,201000,956965950,18940,18940,18940,18940,0
20241209,200900,956965950,18940,18940,18940,18940,0
20241209,200800,956965950,18940,18940,18940,18940,963
20241209,200700,956965950,18940,18940,18940,18940,0
20241209,200600,956965950,18940,18940,18940,18940,0
20241209,200500,956965950,18940,18940,18940,18940,0
20241209,200400,956965950,18940,18940,18940,18940,0
20241209,200300,956965950,18940,18940,18940,18940,0
20241209,200200,956965950,18940,18940,18940,18940,0
20241209,200100,956965950,18940,18940,18940,18940,0
20241209,200000,956965950,18940,18940,18940,18940,0
20241209,195900,956965950,18940,18940,18940,18940,0
20241209,195800,956965950,18940,18940,18940,18940,0
20241209,195700,956965950,18940,18940,18940,18940,0
20241209,195600,956965950,18940,18940,18940,18940,0
20241209,195500,956965950,18940,18940,18940,18940,0
20241209,195400,956965950,18940,18940,18940,18940,0
20241209,195300,956965950,18940,18940,18940,18940,0
20241209,195200,956965950,18940,18940,18940,18940,0
20241209,195100,956965950,18940,18940,18940,18940,0
20241209,195000,956965950,18940,18940,18940,18940,0
20241209,194900,956965950,18940,18940,18940,18940,0
20241209,194800,956965950,18940,18940,18940,18940,0
20241209,194700,956965950,18940,18940,18940,18940,0
20241209,194600,956965950,18940,18940,18940,18940,0
20241209,194500,956965950,18940,18940,18940,18940,0
20241209,194400,956965950,18940,18940,18940,18940,0
20241209,194300,956965950,18940,18940,18940,18940,0
20241209,194200,956965950,18940,18940,18940,18940,0
20241209,194100,956965950,18940,18940,18940,18940,0
20241209,194000,956965950,18940,18940,18940,18940,0
20241209,193900,956965950,18940,18940,18940,18940,0
20241209,193800,956965950,18940,18940,18940,18940,963
20241209,193700,956965950,18940,18940,18940,18940,0
20241209,193600,956965950,18940,18940,18940,18940,0
20241209,193500,956965950,18940,18940,18940,18940,0
20241209,193400,956965950,18940,18940,18940,18940,0
20241209,193300,956965950,18940,18940,18940,18940,0
20241209,193200,956965950,18940,18940,18940,18940,0
20241209,193100,956965950,18940,18940,18940,18940,0
20241209,193000,956965950,18940,18940,18940,18940,0
20241209,192900,956965950,18940,18940,18940,18940,0
20241209,192800,956965950,18940,18940,18940,18940,0
20241209,192700,956965950,18940,18940,18940,18940,0
20241209,192600,956965950,18940,18940,18940,18940,0
20241209,192500,956965950,18940,18940,18940,18940,0
20241209,192400,956965950,18940,18940,18940,18940,0
20241209,192300,956965950,18940,18940,18940,18940,0
20241209,192200,956965950,18940,18940,18940,18940,0
20241209,192100,956965950,18940,18940,18940,18940,0
20241209,192000,956965950,18940,18940,18940,18940,0
20241209,191900,956965950,18940,18940,18940,18940,0
20241209,191800,956965950,18940,18940,18940,18940,0
20241209,191700,956965950,18940,18940,18940,18940,0
20241209,191600,956965950,18940,18940,18940,18940,0
20241209,191500,956965950,18940,18940,18940,18940,0
20241209,191400,956965950,18940,18940,18940,18940,0
20241209,191300,956965950,18940,18940,18940,18940,0
20241209,191200,956965950,18940,18940,18940,18940,0
20241209,191100,956965950,18940,18940,18940,18940,0
20241209,191000,956965950,18940,18940,18940,18940,0
20241209,190900,956965950,18940,18940,18940,18940,0
20241209,190800,956965950,18940,18940,18940,18940,963
20241209,190700,956965950,18940,18940,18940,18940,0
20241209,190600,956965950,18940,18940,18940,18940,0
20241209,190500,956965950,18940,18940,18940,18940,0
20241209,190400,956965950,18940,18940,18940,18940,0
20241209,190300,956965950,18940,18940,18940,18940,0
20241209,190200,956965950,18940,18940,18940,18940,0
20241209,190100,956965950,18940,18940,18940,18940,0
20241209,190000,956965950,18940,18940,18940,18940,0
20241209,185900,956965950,18940,18940,18940,18940,0
20241209,185800,956965950,18940,18940,18940,18940,0
20241209,185700,956965950,18940,18940,18940,18940,0
20241209,185600,956965950,18940,18940,18940,18940,0
20241209,185500,956965950,18940,18940,18940,18940,0
20241209,185400,956965950,18940,18940,18940,18940,0
20241209,185300,956965950,18940,18940,18940,18940,0
20241209,185200,956965950,18940,18940,18940,18940,0
20241209,185100,956965950,18940,18940,18940,18940,0
20241209,185000,956965950,18940,18940,18940,18940,0
20241209,184900,956965950,18940,18940,18940,18940,0
20241209,184800,956965950,18940,18940,18940,18940,0
20241209,184700,956965950,18940,18940,18940,18940,0
20241209,184600,956965950,18940,18940,18940,18940,0
20241209,184500,956965950,18940,18940,18940,18940,0
20241209,184400,956965950,18940,18940,18940,18940,0
20241209,184300,956965950,18940,18940,18940,18940,0
20241209,184200,956965950,18940,18940,18940,18940,0
20241209,184100,956965950,18940,18940,18940,18940,0
20241209,184000,956965950,18940,18940,18940,18940,0
20241209,183900,956965950,18940,18940,18940,18940,0
20241209,183800,956965950,18940,18940,18940,18940,963
20241209,183700,956965950,18940,18940,18940,18940,0
20241209,183600,956965950,18940,18940,18940,18940,0
20241209,183500,956965950,18940,18940,18940,18940,0
20241209,183400,956965950,18940,18940,18940,18940,0
20241209,183300,956965950,18940,18940,18940,18940,0
20241209,183200,956965950,18940,18940,18940,18940,0
20241209,183100,956965950,18940,18940,18940,18940,0
20241209,183000,956965950,18940,18940,18940,18940,0
20241209,182900,956965950,18940,18940,18940,18940,0
20241209,182800,956965950,18940,18940,18940,18940,0
20241209,182700,956965950,18940,18940,18940,18940,0
20241209,182600,956965950,18940,18940,18940,18940,0
20241209,182500,956965950,18940,18940,18940,18940,0
20241209,182400,956965950,18940,18940,18940,18940,0
20241209,182300,956965950,18940,18940,18940,18940,0
20241209,182200,956965950,18940,18940,18940,18940,0
20241209,182100,956965950,18940,18940,18940,18940,0
20241209,182000,956965950,18940,18940,18940,18940,0
20241209,181900,956965950,18940,18940,18940,18940,0
20241209,181800,956965950,18940,18940,18940,18940,0
20241209,181700,956965950,18940,18940,18940,18940,0
20241209,181600,956965950,18940,18940,18940,18940,0
20241209,181500,956965950,18940,18940,18940,18940,0
20241209,181400,956965950,18940,18940,18940,18940,0
20241209,181300,956965950,18940,18940,18940,18940,0
20241209,181200,956965950,18940,18940,18940,18940,0
20241209,181100,956965950,18940,18940,18940,18940,0
20241209,181000,956965950,18940,18940,18940,18940,0
20241209,180900,956965950,18940,18940,18940,18940,0
20241209,180800,956965950,18940,18940,18940,18940,963
20241209,180700,956965950,18940,18940,18940,18940,0
20241209,180600,956965950,18940,18940,18940,18940,0
20241209,180500,956965950,18940,18940,18940,18940,0
20241209,180400,956965950,18940,18940,18940,18940,0
20241209,180300,956965950,18940,18940,18940,18940,0
20241209,180200,956965950,18940,18940,18940,18940,0
20241209,180100,956965950,18940,18940,18940,18940,0
20241209,180000,956965950,18940,18940,18940,18940,0
20241209,175900,956965950,18940,18940,18940,18940,0
20241209,175800,956965950,18940,18940,18940,18940,0
20241209,175700,956965950,18940,18940,18940,18940,0
20241209,175600,956965950,18940,18940,18940,18940,0
20241209,175500,956965950,18940,18940,18940,18940,0
20241209,175400,956965950,18940,18940,18940,18940,0
20241209,175300,956965950,18940,18940,18940,18940,0
20241209,175200,956965950,18940,18940,18940,18940,0
20241209,175100,956965950,18940,18940,18940,18940,0
20241209,175000,956965950,18940,18940,18940,18940,0
20241209,174900,956965950,18940,18940,18940,18940,0
20241209,174800,956965950,18940,18940,18940,18940,0
20241209,174700,956965950,18940,18940,18940,18940,0
20241209,174600,956965950,18940,18940,18940,18940,0
20241209,174500,956965950,18940,18940,18940,18940,0
20241209,174400,956965950,18940,18940,18940,18940,0
20241209,174300,956965950,18940,18940,18940,18940,0
20241209,174200,956965950,18940,18940,18940,18940,0
20241209,174100,956965950,18940,18940,18940,18940,0
20241209,174000,956965950,18940,18940,18940,18940,0
20241209,173900,956965950,18940,18940,18940,18940,0
20241209,173800,956965950,18940,18940,18940,18940,963
20241209,173700,956965950,18940,18940,18940,18940,0
20241209,173600,956965950,18940,18940,18940,18940,0
20241209,173500,956965950,18940,18940,18940,18940,0
20241209,173400,956965950,18940,18940,18940,18940,0
20241209,173300,956965950,18940,18940,18940,18940,0
20241209,173200,956965950,18940,18940,18940,18940,0
20241209,173100,956965950,18940,18940,18940,18940,0
20241209,173000,956965950,18940,18940,18940,18940,0
20241209,172900,956965950,18940,18940,18940,18940,0
20241209,172800,956965950,18940,18940,18940,18940,0
20241209,172700,956965950,18940,18940,18940,18940,0
20241209,172600,956965950,18940,18940,18940,18940,0
20241209,172500,956965950,18940,18940,18940,18940,0
20241209,172400,956965950,18940,18940,18940,18940,0
20241209,172300,956965950,18940,18940,18940,18940,0
20241209,172200,956965950,18940,18940,18940,18940,0
20241209,172100,956965950,18940,18940,18940,18940,0
20241209,172000,956965950,18940,18940,18940,18940,0
20241209,171900,956965950,18940,18940,18940,18940,0
20241209,171800,956965950,18940,18940,18940,18940,0
20241209,171700,956965950,18940,18940,18940,18940,0
20241209,171600,956965950,18940,18940,18940,18940,0
20241209,171500,956965950,18940,18940,18940,18940,0
20241209,171400,956965950,18940,18940,18940,18940,0
20241209,171300,956965950,18940,18940,18940,18940,0
20241209,171200,956965950,18940,18940,18940,18940,0
20241209,171100,956965950,18940,18940,18940,18940,0
20241209,171000,956965950,18940,18940,18940,18940,0
20241209,170900,956965950,18940,18940,18940,18940,0
20241209,170800,956965950,18940,18940,18940,18940,963
20241209,170700,956965950,18940,18940,18940,18940,0
20241209,170600,956965950,18940,18940,18940,18940,0
20241209,170500,956965950,18940,18940,18940,18940,0
20241209,170400,956965950,18940,18940,18940,18940,0
20241209,170300,956965950,18940,18940,18940,18940,0
20241209,170200,956965950,18940,18940,18940,18940,0
20241209,170100,956965950,18940,18940,18940,18940,0
20241209,170000,956965950,18940,18940,18940,18940,0
20241209,165900,956965950,18940,18940,18940,18940,0
20241209,165800,956965950,18940,18940,18940,18940,0
20241209,165700,956965950,18940,18940,18940,18940,0
20241209,165600,956965950,18940,18940,18940,18940,0
20241209,165500,956965950,18940,18940,18940,18940,0
20241209,165400,956965950,18940,18940,18940,18940,0
20241209,165300,956965950,18940,18940,18940,18940,0
20241209,165200,956965950,18940,18940,18940,18940,0
20241209,165100,956965950,18940,18940,18940,18940,0
20241209,165000,956965950,18940,18940,18940,18940,0
20241209,164900,956965950,18940,18940,18940,18940,0
20241209,164800,956965950,18940,18940,18940,18940,0
20241209,164700,956965950,18940,18940,18940,18940,0
20241209,164600,956965950,18940,18940,18940,18940,0
20241209,164500,956965950,18940,18940,18940,18940,0
20241209,164400,956965950,18940,18940,18940,18940,0
20241209,164300,956965950,18940,18940,18940,18940,0
20241209,164200,956965950,18940,18940,18940,18940,0
20241209,164100,956965950,18940,18940,18940,18940,0
20241209,164000,956965950,18940,18940,18940,18940,0
20241209,163900,956965950,18940,18940,18940,18940,0
20241209,163800,956965950,18940,18940,18940,18940,963
20241209,163700,956965950,18940,18940,18940,18940,0
20241209,163600,956965950,18940,18940,18940,18940,0
20241209,163500,956965950,18940,18940,18940,18940,0
20241209,163400,956965950,18940,18940,18940,18940,0
20241209,163300,956965950,18940,18940,18940,18940,0
20241209,163200,956965950,18940,18940,18940,18940,0
20241209,163100,956965950,18940,18940,18940,18940,0
20241209,163000,956965950,18940,18940,18940,18940,0
20241209,162900,956965950,18940,18940,18940,18940,0
20241209,162800,956965950,18940,18940,18940,18940,0
20241209,162700,956965950,18940,18940,18940,18940,0
20241209,162600,956965950,18940,18940,18940,18940,0
20241209,162500,956965950,18940,18940,18940,18940,0
20241209,162400,956965950,18940,18940,18940,18940,0
20241209,162300,956965950,18940,18940,18940,18940,0
20241209,162200,956965950,18940,18940,18940,18940,0
20241209,162100,956965950,18940,18940,18940,18940,0
20241209,162000,956965950,18940,18940,18940,18940,0
20241209,161900,956965950,18940,18940,18940,18940,0
20241209,161800,956965950,18940,18940,18940,18940,0
20241209,161700,956965950,18940,18940,18940,18940,0
20241209,161600,956965950,18940,18940,18940,18940,0
20241209,161500,956965950,18940,18940,18940,18940,0
20241209,161400,956965950,18940,18940,18940,18940,0
20241209,161300,956965950,18940,18940,18940,18940,0
20241209,161200,956965950,18940,18940,18940,18940,0
20241209,161100,956965950,18940,18940,18940,18940,0
20241209,161000,956965950,18940,18940,18940,18940,0
20241209,160900,956965950,18940,18940,18940,18940,0
20241209,160800,956965950,18940,18940,18940,18940,963
20241209,160700,956965950,18940,18940,18940,18940,0
20241209,160600,956965950,18940,18940,18940,18940,0
20241209,160500,956965950,18940,18940,18940,18940,0
20241209,160400,956965950,18940,18940,18940,18940,0
20241209,160300,956965950,18940,18940,18940,18940,0
20241209,160200,956965950,18940,18940,18940,18940,0
20241209,160100,956965950,18940,18940,18940,18940,0
20241209,160000,956965950,18940,18940,18940,18940,0
20241209,155900,956965950,18940,18940,18940,18940,0
20241209,155800,956965950,18940,18940,18940,18940,0
20241209,155700,956965950,18940,18940,18940,18940,0
20241209,155600,956965950,18940,18940,18940,18940,0
20241209,155500,956965950,18940,18940,18940,18940,0
20241209,155400,956965950,18940,18940,18940,18940,0
20241209,155300,956965950,18940,18940,18940,18940,0
20241209,155200,956965950,18940,18940,18940,18940,0
20241209,155100,956965950,18940,18940,18940,18940,0
20241209,155000,956965950,18940,18940,18940,18940,0
20241209,154900,956965950,18940,18940,18940,18940,0
20241209,154800,956965950,18940,18940,18940,18940,0
20241209,154700,956965950,18940,18940,18940,18940,0
20241209,154600,956965950,18940,18940,18940,18940,0
20241209,154500,956965950,18940,18940,18940,18940,0
20241209,154400,956965950,18940,18940,18940,18940,0
20241209,154300,956965950,18940,18940,18940,18940,0
20241209,154200,956965950,18940,18940,18940,18940,0
20241209,154100,956965950,18940,18940,18940,18940,0
20241209,154000,956965950,18940,18940,18940,18940,0
20241209,153900,956965950,18940,18940,18940,18940,0
20241209,153800,956965950,18940,18940,18940,18940,963
20241209,153700,956965950,18940,18940,18940,18940,0
20241209,153600,956965950,18940,18940,18940,18940,0
20241209,153500,956965950,18940,18940,18940,18940,0
20241209,153400,956965950,18940,18940,18940,18940,0
20241209,153300,956965950,18940,18940,18940,18940,0
20241209,153200,956965950,18940,18940,18940,18940,0
20241209,153100,956965950,18940,18940,18940,18940,0
20241209,153000,956965950,18940,18940,18940,18940,963
20241209,152900,938726730,19020,19020,19020,19020,0
20241209,152800,938726730,19020,19020,19020,19020,0
20241209,152700,938726730,19020,19020,19020,19020,0
20241209,152600,938726730,19020,19020,19020,19020,0
20241209,152500,938726730,19020,19020,19020,19020,0
20241209,152400,938726730,19020,19020,19020,19020,0
20241209,152300,938726730,19020,19020,19020,19020,0
20241209,152200,938726730,19020,19020,19020,19020,0
20241209,152100,938726730,19020,19020,19020,19020,0
20241209,152000,938726730,19020,19020,19020,19020,0
20241209,151900,938726730,19020,19040,19040,19020,232
20241209,151800,934311640,19040,19050,19050,19040,106
20241209,151700,932292680,19060,19050,19060,19050,97
20241209,151600,930444690,19060,19060,19060,19060,126
20241209,151500,928043130,19070,19060,19070,19060,79
20241209,151400,926537380,19060,19070,19070,19060,89
20241209,151300,924840480,19070,19070,19070,19070,11
20241209,151200,924630710,19070,19070,19070,19070,21
20241209,151100,924230240,19070,19070,19070,19070,146
20241209,151000,921446020,19070,19070,19070,19070,60
20241209,150900,920301820,19070,19080,19080,19070,25
20241209,150800,919824900,19080,19090,19090,19080,83
20241209,150700,918240740,19080,19080,19080,19080,0
20241209,150600,918240740,19080,19080,19090,19080,119
20241209,150500,915970150,19090,19090,19090,19090,30
20241209,150400,915397450,19090,19090,19090,19090,1
20241209,150300,915378360,19080,19080,19080,19080,0
20241209,150200,915378360,19080,19090,19090,19080,7
20241209,150100,915244770,19080,19090,19090,19080,90
20241209,150000,913527230,19100,19100,19100,19100,40
20241209,145900,912763230,19090,19090,19090,19090,6
20241209,145800,912648690,19090,19080,19090,19080,10
20241209,145700,912457810,19080,19080,19090,19080,103
20241209,145600,910492530,19150,19070,19150,19070,125
20241209,145500,908108600,19070,19170,19180,19060,1772
20241209,145400,874239350,19180,19180,19180,19180,5
20241209,145300,874143450,19180,19180,19180,19180,75
20241209,145200,872704950,19180,19180,19180,19180,0
20241209,145100,872704950,19180,19190,19200,19180,49
20241209,145000,871765040,19190,19190,19190,19190,48
20241209,144900,870843920,19190,19190,19190,19190,34
20241209,144800,870191460,19190,19190,19190,19190,0
20241209,144700,870191460,19190,19170,19190,19170,80
20241209,144600,868657290,19160,19130,19160,19130,83
20241209,144500,867068390,19140,19140,19140,19140,100
20241209,144400,865154390,19140,19140,19140,19140,2
20241209,144300,865116110,19130,19130,19130,19130,0
20241209,144200,865116110,19130,19130,19130,19130,19
20241209,144100,864752640,19120,19140,19140,19110,152
20241209,144000,861845640,19140,19140,19140,19140,14
20241209,143900,861577680,19130,19130,19130,19130,0
20241209,143800,861577680,19130,19130,19130,19130,10
20241209,143700,861386380,19130,19130,19130,19130,0
20241209,143600,861386380,19130,19140,19140,19130,159
20241209,143500,858344490,19140,19150,19150,19130,303
20241209,143400,852547230,19150,19150,19150,19150,1
20241209,143300,852528080,19150,19150,19150,19150,9
20241209,143200,852355730,19150,19150,19150,19140,10
20241209,143100,852164240,19150,19150,19150,19150,23
20241209,143000,851723790,19140,19130,19140,19130,26
20241209,142900,851226290,19130,19160,19160,19130,332
20241209,142800,844874060,19170,19160,19170,19160,50
20241209,142700,843915880,19160,19160,19160,19160,9
20241209,142600,843743440,19160,19160,19160,19160,2
20241209,142500,843705120,19160,19160,19160,19160,9
20241209,142400,843532680,19160,19160,19160,19160,0
20241209,142300,843532680,19160,19160,19160,19160,8
20241209,142200,843379400,19160,19160,19160,19160,8
20241209,142100,843226120,19160,19150,19160,19150,36
20241209,142000,842536660,19150,19140,19150,19140,115
20241209,141900,840335500,19150,19140,19150,19130,236
20241209,141800,835818160,19150,19150,19150,19150,8
20241209,141700,835664960,19150,19150,19150,19150,8
20241209,141600,835511760,19140,19140,19140,19140,0
20241209,141500,835511760,19140,19160,19160,19140,89
20241209,141400,833807550,19150,19150,19150,19150,280
20241209,141300,828445550,19160,19160,19160,19160,8
20241209,141200,828292270,19160,19160,19160,19160,9
20241209,141100,828119830,19160,19160,19160,19160,100
20241209,141000,826203830,19160,19160,19160,19160,29
20241209,140900,825648190,19160,19150,19160,19150,2
20241209,140800,825609880,19160,19160,19160,19150,121
20241209,140700,823291980,19170,19170,19170,19170,10
20241209,140600,823100280,19170,19170,19170,19170,0
20241209,140500,823100280,19170,19170,19170,19170,9
20241209,140400,822927750,19170,19170,19170,19170,8
20241209,140300,822774390,19170,19170,19170,19170,1
20241209,140200,822755220,19170,19170,19170,19170,14
20241209,140100,822486840,19170,19170,19170,19170,0
20241209,140000,822486840,19170,19170,19170,19170,11
20241209,135900,822275970,19170,19170,19170,19170,8
20241209,135800,822122610,19160,19160,19160,19160,0
20241209,135700,822122610,19160,19180,19180,19160,31
20241209,135600,821528370,19180,19190,19190,19180,13
20241209,135500,821278950,19190,19190,19190,19190,9
20241209,135400,821106240,19190,19190,19190,19190,8
20241209,135300,820952720,19190,19190,19190,19190,0
20241209,135200,820952720,19190,19190,19190,19190,8
20241209,135100,820799200,19190,19180,19200,19180,65
20241209,135000,819551980,19180,19180,19180,19180,9
20241209,134900,819379360,19180,19180,19180,19180,8
20241209,134800,819225920,19180,19180,19180,19180,5
20241209,134700,819130020,19180,19180,19180,19180,13
20241209,134600,818880680,19170,19160,19170,19160,28
20241209,134500,818344190,19160,19160,19160,19160,15
20241209,134400,818056790,19160,19160,19160,19160,119
20241209,134300,815776750,19160,19160,19160,19160,51
20241209,134200,814799590,19160,19160,19160,19160,9
20241209,134100,814627150,19160,19160,19160,19160,1
20241209,134000,814607990,19160,19160,19160,19150,100
20241209,133900,812692360,19160,19160,19160,19160,11
20241209,133800,812481600,19160,19160,19160,19160,0
20241209,133700,812481600,19160,19160,19160,19160,13
20241209,133600,812232520,19160,19160,19160,19160,9
20241209,133500,812060080,19160,19160,19160,19160,45
20241209,133400,811197880,19160,19160,19160,19160,180
20241209,133300,807749080,19160,19160,19160,19160,15
20241209,133200,807461680,19160,19160,19160,19160,9
20241209,133100,807289240,19160,19160,19160,19160,12
20241209,133000,807059320,19160,19160,19160,19160,4
20241209,132900,806982680,19160,19160,19160,19160,16
20241209,132800,806676120,19160,19160,19160,19160,0
20241209,132700,806676120,19160,19180,19180,19150,109
20241209,132600,804588530,19190,19200,19200,19190,12
20241209,132500,804358160,19200,19220,19220,19200,3
20241209,132400,804300530,19170,19170,19170,19170,44
20241209,132300,803457050,19170,19160,19170,19160,2
20241209,132200,803418720,19170,19180,19180,19170,13
20241209,132100,803169460,19190,19190,19190,19190,1
20241209,132000,803150270,19180,19200,19200,19180,20
20241209,131900,802766460,19180,19180,19180,19180,46
20241209,131800,801884180,19230,19230,19230,19230,0
20241209,131700,801884180,19230,19240,19240,19230,209
20241209,131600,797864070,19250,19260,19260,19250,319
20241209,131500,791721270,19270,19110,19270,19110,390
20241209,131400,784249700,19100,19100,19100,19100,0
20241209,131300,784249700,19100,19090,19110,19080,473
20241209,131200,775218410,19080,19090,19090,19080,192
20241209,131100,771553390,19090,19100,19110,19090,64
20241209,131000,770331160,19100,19120,19120,19100,286
20241209,130900,764863730,19120,19150,19150,19120,79
20241209,130800,763352150,19150,19210,19210,19150,371
20241209,130700,756239730,19250,19230,19250,19190,361
20241209,130600,749304310,19220,19260,19260,19220,1895
20241209,130500,712833170,19250,19270,19280,19250,701
20241209,130400,699331600,19280,19300,19300,19270,175
20241209,130300,695955480,19300,19300,19300,19300,34
20241209,130200,695299280,19310,19310,19310,19310,2
20241209,130100,695260660,19310,19310,19310,19310,4
20241209,130000,695183420,19310,19330,19330,19300,242
20241209,125900,690510040,19340,19340,19340,19340,0
20241209,125800,690510040,19340,19340,19340,19340,1
20241209,125700,690490700,19330,19330,19330,19330,2
20241209,125600,690452040,19330,19330,19330,19330,2
20241209,125500,690413380,19330,19380,19380,19330,119
20241209,125400,688111890,19340,19340,19340,19340,0
20241209,125300,688111890,19340,19340,19340,19340,3
20241209,125200,688053870,19330,19330,19330,19330,0
20241209,125100,688053870,19330,19330,19330,19330,0
20241209,125000,688053870,19330,19330,19330,19330,1
20241209,124900,688034540,19330,19330,19330,19330,2
20241209,124800,687995880,19340,19340,19340,19340,1
20241209,124700,687976540,19330,19330,19330,19330,19
20241209,124600,687609270,19330,19340,19340,19330,36
20241209,124500,686913090,19330,19330,19330,19330,0
20241209,124400,686913090,19330,19330,19330,19330,15
20241209,124300,686623140,19340,19340,19340,19340,2
20241209,124200,686584460,19340,19340,19340,19340,2
20241209,124100,686545780,19340,19340,19340,19340,38
20241209,124000,685810860,19340,19340,19340,19340,0
20241209,123900,685810860,19340,19340,19340,19340,1
20241209,123800,685791520,19340,19340,19340,19340,0
20241209,123700,685791520,19340,19340,19340,19340,2
20241209,123600,685752840,19340,19340,19340,19340,1
20241209,123500,685733500,19340,19340,19340,19340,0
20241209,123400,685733500,19340,19340,19340,19340,2
20241209,123300,685694820,19330,19330,19330,19330,0
20241209,123200,685694820,19330,19330,19330,19330,0
20241209,123100,685694820,19330,19330,19330,19330,0
20241209,123000,685694820,19330,19330,19330,19330,2
20241209,122900,685656160,19330,19330,19330,19330,1
20241209,122800,685636830,19320,19370,19370,19320,8
20241209,122700,685482220,19340,19350,19370,19330,41
20241209,122600,684689240,19360,19360,19360,19360,1
20241209,122500,684669880,19350,19310,19350,19310,11
20241209,122400,684457400,19310,19310,19310,19310,2
20241209,122300,684418780,19320,19320,19320,19320,0
20241209,122200,684418780,19320,19280,19320,19280,1212
20241209,122100,661031910,19280,19280,19280,19280,5
20241209,122000,660935510,19270,19290,19290,19270,31
20241209,121900,660338120,19290,19290,19290,19290,1
20241209,121800,660318830,19260,19260,19260,19260,0
20241209,121700,660318830,19260,19260,19260,19260,0
20241209,121600,660318830,19260,19280,19280,19260,120
20241209,121500,658007090,19290,19290,19290,19290,1
20241209,121400,657987800,19290,19290,19290,19290,2
20241209,121300,657949220,19290,19290,19290,19290,0
20241209,121200,657949220,19290,19290,19290,19290,0
20241209,121100,657949220,19290,19290,19290,19290,0
20241209,121000,657949220,19290,19290,19290,19290,0
20241209,120900,657949220,19290,19290,19290,19290,2
20241209,120800,657910640,19290,19290,19290,19290,0
20241209,120700,657910640,19290,19290,19290,19290,0
20241209,120600,657910640,19290,19290,19290,19290,16
20241209,120500,657602000,19290,19290,19290,19290,2
20241209,120400,657563420,19290,19290,19290,19290,50
20241209,120300,656598920,19290,19290,19290,19290,83
20241209,120200,654997850,19280,19280,19280,19280,12
20241209,120100,654766490,19260,19260,19260,19260,0
20241209,120000,654766490,19260,19290,19290,19260,171
20241209,115900,651473000,19280,19280,19280,19280,200
20241209,115800,647617000,19260,19260,19260,19260,0
20241209,115700,647617000,19260,19260,19260,19260,0
20241209,115600,647617000,19260,19260,19260,19260,9
20241209,115500,647443660,19280,19280,19280,19280,132
20241209,115400,644898700,19260,19260,19260,19260,0
20241209,115300,644898700,19260,19260,19260,19260,100
20241209,115200,642972700,19260,19260,19260,19260,215
20241209,115100,638831800,19260,19280,19280,19260,1053
20241209,115000,618541450,19280,19280,19280,19280,1
20241209,114900,618522170,19280,19280,19280,19280,1
20241209,114800,618502890,19270,19270,19270,19270,0
20241209,114700,618502890,19270,19280,19280,19270,66
20241209,114600,617230710,19290,19290,19290,19290,0
20241209,114500,617230710,19290,19290,19290,19290,2
20241209,114400,617192130,19280,19280,19280,19280,0
20241209,114300,617192130,19280,19280,19280,19280,0
20241209,114200,617192130,19280,19280,19280,19280,53
20241209,114100,616170290,19280,19280,19280,19280,2
20241209,114000,616131730,19280,19280,19280,19280,1
20241209,113900,616112450,19270,19280,19280,19270,129
20241209,113800,613626370,19280,19280,19280,19280,0
20241209,113700,613626370,19280,19280,19280,19280,5
20241209,113600,613529970,19280,19280,19280,19280,5
20241209,113500,613433570,19290,19290,19290,19290,2
20241209,113400,613394990,19290,19290,19290,19290,11
20241209,113300,613182800,19290,19290,19290,19290,2
20241209,113200,613144220,19280,19280,19280,19280,0
20241209,113100,613144220,19280,19280,19280,19280,4
20241209,113000,613067100,19280,19270,19280,19270,3
20241209,112900,613009270,19280,19280,19280,19280,41
20241209,112800,612218790,19290,19290,19290,19290,0
20241209,112700,612218790,19290,19290,19290,19290,0
20241209,112600,612218790,19290,19290,19290,19290,2
20241209,112500,612180210,19290,19290,19290,19290,0
20241209,112400,612180210,19290,19290,19290,19290,0
20241209,112300,612180210,19290,19290,19290,19290,1
20241209,112200,612160920,19270,19270,19270,19270,41
20241209,112100,611370850,19270,19280,19280,19270,171
20241209,112000,608074370,19280,19280,19280,19280,103
20241209,111900,606088530,19280,19280,19280,19280,10
20241209,111800,605895730,19270,19280,19280,19270,100
20241209,111700,603968190,19290,19300,19300,19280,402
20241209,111600,596214680,19310,19310,19310,19310,2
20241209,111500,596176060,19310,19310,19310,19310,6
20241209,111400,596060200,19300,19300,19300,19300,246
20241209,111300,591312400,19310,19310,19310,19310,0
20241209,111200,591312400,19310,19310,19310,19310,30
20241209,111100,590733100,19310,19310,19310,19310,1
20241209,111000,590713790,19310,19310,19310,19310,1
20241209,110900,590694480,19310,19310,19310,19310,1
20241209,110800,590675170,19310,19310,19310,19310,4
20241209,110700,590597930,19310,19340,19340,19310,69
20241209,110600,589265050,19340,19340,19340,19340,2
20241209,110500,589226370,19330,19330,19330,19330,0
20241209,110400,589226370,19330,19370,19370,19330,685
20241209,110300,575973940,19380,19380,19380,19380,2
20241209,110200,575935180,19380,19380,19380,19370,3
20241209,110100,575877050,19380,19380,19380,19380,1
20241209,110000,575857670,19380,19380,19380,19380,0
20241209,105900,575857670,19380,19380,19380,19380,0
20241209,105800,575857670,19380,19380,19380,19380,8
20241209,105700,575702630,19380,19380,19380,19380,40
20241209,105600,574927430,19380,19380,19380,19380,2
20241209,105500,574888670,19380,19380,19380,19370,12
20241209,105400,574656120,19380,19380,19380,19380,11
20241209,105300,574442940,19380,19380,19380,19370,11
20241209,105200,574229780,19380,19380,19380,19380,9
20241209,105100,574055360,19380,19370,19380,19370,24
20241209,105000,573590460,19370,19370,19370,19370,16
20241209,104900,573280540,19370,19370,19380,19370,51
20241209,104800,572292570,19390,19360,19390,19360,208
20241209,104700,568264420,19350,19310,19360,19310,4288
20241209,104600,485377280,19310,19310,19310,19310,28
20241209,104500,484836600,19310,19310,19310,19310,45
20241209,104400,483967650,19310,19310,19310,19310,26
20241209,104300,483465590,19310,19310,19310,19310,25
20241209,104200,482982840,19310,19310,19310,19310,3
20241209,104100,482924910,19310,19310,19310,19310,25
20241209,104000,482442160,19310,19310,19310,19310,5
20241209,103900,482345610,19310,19310,19310,19310,0
20241209,103800,482345610,19310,19310,19310,19310,0
20241209,103700,482345610,19310,19310,19310,19310,120
20241209,103600,480028410,19310,19310,19310,19310,0
20241209,103500,480028410,19310,19310,19310,19310,0
20241209,103400,480028410,19310,19310,19310,19310,1
20241209,103300,480009100,19310,19310,19310,19310,7
20241209,103200,479873930,19310,19310,19310,19310,1
20241209,103100,479854620,19310,19310,19310,19310,4
20241209,103000,479777380,19310,19310,19310,19310,0
20241209,102900,479777380,19310,19310,19310,19310,1
20241209,102800,479758070,19310,19310,19310,19310,0
20241209,102700,479758070,19310,19310,19310,19310,18
20241209,102600,479410490,19310,19320,19320,19310,741
20241209,102500,465100030,19320,19320,19320,19320,5
20241209,102400,465003430,19320,19320,19320,19320,2
20241209,102300,464964790,19320,19320,19320,19320,0
20241209,102200,464964790,19320,19320,19320,19320,1
20241209,102100,464945470,19320,19320,19330,19320,5
20241209,102000,464848860,19330,19260,19350,19260,1918
20241209,101900,427834410,19250,19250,19250,19250,278
20241209,101800,422482910,19250,19290,19300,19250,1345
20241209,101700,396559580,19290,19280,19290,19280,36
20241209,101600,395865480,19300,19280,19300,19280,330
20241209,101500,389497070,19280,19280,19280,19280,1000
20241209,101400,370217070,19280,19280,19290,19280,99
20241209,101300,368308340,19270,19300,19310,19270,771
20241209,101200,353429450,19300,19320,19320,19300,170
20241209,101100,350146310,19320,19380,19380,19320,1374
20241209,101000,323560580,19390,19380,19390,19380,4
20241209,100900,323483050,19380,19380,19380,19380,10
20241209,100800,323289250,19390,19390,19390,19390,2
20241209,100700,323250470,19390,19380,19390,19380,75
20241209,100600,321796850,19380,19380,19380,19380,41
20241209,100500,321002270,19390,19390,19390,19380,106
20241209,100400,318947930,19380,19380,19380,19380,158
20241209,100300,315885890,19380,19380,19380,19380,5
20241209,100200,315788990,19370,19370,19370,19370,0
20241209,100100,315788990,19370,19380,19380,19370,19
20241209,100000,315420950,19390,19380,19390,19380,9
20241209,095900,315246500,19400,19380,19400,19370,90
20241209,095800,313500880,19370,19390,19400,19360,354
20241209,095700,306643270,19390,19390,19390,19390,4
20241209,095600,306565710,19380,19380,19380,19380,15
20241209,095500,306275010,19370,19370,19370,19370,4
20241209,095400,306197530,19370,19370,19370,19370,15
20241209,095300,305906980,19370,19370,19370,19370,18
20241209,095200,305558320,19370,19370,19370,19370,6
20241209,095100,305442100,19370,19370,19370,19370,20
20241209,095000,305054700,19370,19360,19370,19360,45
20241209,094900,304183450,19360,19360,19380,19320,16
20241209,094800,303873750,19330,19300,19330,19290,1012
20241209,094700,284326760,19330,19300,19330,19300,22
20241209,094600,283901590,19330,19270,19330,19270,2718
20241209,094500,231470270,19270,19270,19270,19270,4
20241209,094400,231393190,19270,19270,19290,19270,281
20241209,094300,225973180,19270,19260,19270,19260,3
20241209,094200,225915390,19280,19260,19280,19260,330
20241209,094100,219557250,19260,19260,19270,19260,423
20241209,094000,211409310,19260,19320,19320,19240,1477
20241209,093900,182924930,19330,19320,19330,19320,622
20241209,093800,170903790,19320,19310,19320,19300,585
20241209,093700,159607350,19310,19330,19330,19310,153
20241209,093600,156652190,19340,19340,19340,19340,85
20241209,093500,155008290,19340,19350,19350,19330,14
20241209,093400,154737480,19350,19400,19400,19350,58
20241209,093300,153614600,19400,19400,19400,19380,105
20241209,093200,151577750,19400,19400,19400,19400,0
20241209,093100,151577750,19400,19410,19410,19390,306
20241209,093000,145639870,19410,19450,19450,19410,42
20241209,092900,144823690,19460,19470,19470,19460,14
20241209,092800,144551230,19470,19470,19470,19470,20
20241209,092700,144161830,19460,19450,19460,19450,19
20241209,092600,143792140,19450,19490,19490,19430,391
20241209,092500,136187140,19460,19470,19500,19450,446
20241209,092400,127510360,19470,19530,19540,19470,437
20241209,092300,118990280,19540,19560,19560,19530,336
20241209,092200,112421830,19560,19570,19590,19560,94
20241209,092100,110582310,19580,19590,19590,19570,191
20241209,092000,106841880,19590,19570,19600,19570,139
20241209,091900,104119260,19570,19600,19600,19570,40
20241209,091800,103336400,19570,19610,19640,19570,289
20241209,091700,97674850,19640,19650,19680,19590,3298
20241209,091600,32905960,19690,19660,19690,19650,109
20241209,091500,30764010,19690,19640,19700,19560,415
20241209,091400,22641810,19710,19730,19730,19710,3
20241209,091300,22582650,19730,19730,19730,19730,0
20241209,091200,22582650,19730,19740,19740,19730,5
20241209,091100,22483970,19740,19740,19740,19740,1
20241209,091000,22464230,19740,19740,19740,19740,0
20241209,090900,22464230,19740,19600,19750,19560,220
20241209,090800,18155340,19600,19680,19680,19560,403
20241209,090700,10254920,19660,19660,19660,19660,0
20241209,090600,10254920,19660,19810,19810,19660,32
20241209,090500,9625500,19810,19810,19810,19810,1
20241209,090400,9605690,19830,19830,19830,19830,0
20241209,090300,9605690,19830,19830,19830,19830,0
20241209,090200,9605690,19830,19830,19830,19830,1
20241209,090100,9585860,19660,19740,19740,19660,226
20241209,090000,5125060,19840,19790,19840,19740,259
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210800 956965950 18940 18940 18940 18940 963
3 20241209 210700 956965950 18940 18940 18940 18940 0
4 20241209 210600 956965950 18940 18940 18940 18940 0
5 20241209 210500 956965950 18940 18940 18940 18940 0
6 20241209 210400 956965950 18940 18940 18940 18940 0
7 20241209 210300 956965950 18940 18940 18940 18940 0
8 20241209 210200 956965950 18940 18940 18940 18940 0
9 20241209 210100 956965950 18940 18940 18940 18940 0
10 20241209 210000 956965950 18940 18940 18940 18940 0
11 20241209 205900 956965950 18940 18940 18940 18940 0
12 20241209 205800 956965950 18940 18940 18940 18940 0
13 20241209 205700 956965950 18940 18940 18940 18940 0
14 20241209 205600 956965950 18940 18940 18940 18940 0
15 20241209 205500 956965950 18940 18940 18940 18940 0
16 20241209 205400 956965950 18940 18940 18940 18940 0
17 20241209 205300 956965950 18940 18940 18940 18940 0
18 20241209 205200 956965950 18940 18940 18940 18940 0
19 20241209 205100 956965950 18940 18940 18940 18940 0
20 20241209 205000 956965950 18940 18940 18940 18940 0
21 20241209 204900 956965950 18940 18940 18940 18940 0
22 20241209 204800 956965950 18940 18940 18940 18940 0
23 20241209 204700 956965950 18940 18940 18940 18940 0
24 20241209 204600 956965950 18940 18940 18940 18940 0
25 20241209 204500 956965950 18940 18940 18940 18940 0
26 20241209 204400 956965950 18940 18940 18940 18940 0
27 20241209 204300 956965950 18940 18940 18940 18940 0
28 20241209 204200 956965950 18940 18940 18940 18940 0
29 20241209 204100 956965950 18940 18940 18940 18940 0
30 20241209 204000 956965950 18940 18940 18940 18940 0
31 20241209 203900 956965950 18940 18940 18940 18940 0
32 20241209 203800 956965950 18940 18940 18940 18940 963
33 20241209 203700 956965950 18940 18940 18940 18940 0
34 20241209 203600 956965950 18940 18940 18940 18940 0
35 20241209 203500 956965950 18940 18940 18940 18940 0
36 20241209 203400 956965950 18940 18940 18940 18940 0
37 20241209 203300 956965950 18940 18940 18940 18940 0
38 20241209 203200 956965950 18940 18940 18940 18940 0
39 20241209 203100 956965950 18940 18940 18940 18940 0
40 20241209 203000 956965950 18940 18940 18940 18940 0
41 20241209 202900 956965950 18940 18940 18940 18940 0
42 20241209 202800 956965950 18940 18940 18940 18940 0
43 20241209 202700 956965950 18940 18940 18940 18940 0
44 20241209 202600 956965950 18940 18940 18940 18940 0
45 20241209 202500 956965950 18940 18940 18940 18940 0
46 20241209 202400 956965950 18940 18940 18940 18940 0
47 20241209 202300 956965950 18940 18940 18940 18940 0
48 20241209 202200 956965950 18940 18940 18940 18940 0
49 20241209 202100 956965950 18940 18940 18940 18940 0
50 20241209 202000 956965950 18940 18940 18940 18940 0
51 20241209 201900 956965950 18940 18940 18940 18940 0
52 20241209 201800 956965950 18940 18940 18940 18940 0
53 20241209 201700 956965950 18940 18940 18940 18940 0
54 20241209 201600 956965950 18940 18940 18940 18940 0
55 20241209 201500 956965950 18940 18940 18940 18940 0
56 20241209 201400 956965950 18940 18940 18940 18940 0
57 20241209 201300 956965950 18940 18940 18940 18940 0
58 20241209 201200 956965950 18940 18940 18940 18940 0
59 20241209 201100 956965950 18940 18940 18940 18940 0
60 20241209 201000 956965950 18940 18940 18940 18940 0
61 20241209 200900 956965950 18940 18940 18940 18940 0
62 20241209 200800 956965950 18940 18940 18940 18940 963
63 20241209 200700 956965950 18940 18940 18940 18940 0
64 20241209 200600 956965950 18940 18940 18940 18940 0
65 20241209 200500 956965950 18940 18940 18940 18940 0
66 20241209 200400 956965950 18940 18940 18940 18940 0
67 20241209 200300 956965950 18940 18940 18940 18940 0
68 20241209 200200 956965950 18940 18940 18940 18940 0
69 20241209 200100 956965950 18940 18940 18940 18940 0
70 20241209 200000 956965950 18940 18940 18940 18940 0
71 20241209 195900 956965950 18940 18940 18940 18940 0
72 20241209 195800 956965950 18940 18940 18940 18940 0
73 20241209 195700 956965950 18940 18940 18940 18940 0
74 20241209 195600 956965950 18940 18940 18940 18940 0
75 20241209 195500 956965950 18940 18940 18940 18940 0
76 20241209 195400 956965950 18940 18940 18940 18940 0
77 20241209 195300 956965950 18940 18940 18940 18940 0
78 20241209 195200 956965950 18940 18940 18940 18940 0
79 20241209 195100 956965950 18940 18940 18940 18940 0
80 20241209 195000 956965950 18940 18940 18940 18940 0
81 20241209 194900 956965950 18940 18940 18940 18940 0
82 20241209 194800 956965950 18940 18940 18940 18940 0
83 20241209 194700 956965950 18940 18940 18940 18940 0
84 20241209 194600 956965950 18940 18940 18940 18940 0
85 20241209 194500 956965950 18940 18940 18940 18940 0
86 20241209 194400 956965950 18940 18940 18940 18940 0
87 20241209 194300 956965950 18940 18940 18940 18940 0
88 20241209 194200 956965950 18940 18940 18940 18940 0
89 20241209 194100 956965950 18940 18940 18940 18940 0
90 20241209 194000 956965950 18940 18940 18940 18940 0
91 20241209 193900 956965950 18940 18940 18940 18940 0
92 20241209 193800 956965950 18940 18940 18940 18940 963
93 20241209 193700 956965950 18940 18940 18940 18940 0
94 20241209 193600 956965950 18940 18940 18940 18940 0
95 20241209 193500 956965950 18940 18940 18940 18940 0
96 20241209 193400 956965950 18940 18940 18940 18940 0
97 20241209 193300 956965950 18940 18940 18940 18940 0
98 20241209 193200 956965950 18940 18940 18940 18940 0
99 20241209 193100 956965950 18940 18940 18940 18940 0
100 20241209 193000 956965950 18940 18940 18940 18940 0
101 20241209 192900 956965950 18940 18940 18940 18940 0
102 20241209 192800 956965950 18940 18940 18940 18940 0
103 20241209 192700 956965950 18940 18940 18940 18940 0
104 20241209 192600 956965950 18940 18940 18940 18940 0
105 20241209 192500 956965950 18940 18940 18940 18940 0
106 20241209 192400 956965950 18940 18940 18940 18940 0
107 20241209 192300 956965950 18940 18940 18940 18940 0
108 20241209 192200 956965950 18940 18940 18940 18940 0
109 20241209 192100 956965950 18940 18940 18940 18940 0
110 20241209 192000 956965950 18940 18940 18940 18940 0
111 20241209 191900 956965950 18940 18940 18940 18940 0
112 20241209 191800 956965950 18940 18940 18940 18940 0
113 20241209 191700 956965950 18940 18940 18940 18940 0
114 20241209 191600 956965950 18940 18940 18940 18940 0
115 20241209 191500 956965950 18940 18940 18940 18940 0
116 20241209 191400 956965950 18940 18940 18940 18940 0
117 20241209 191300 956965950 18940 18940 18940 18940 0
118 20241209 191200 956965950 18940 18940 18940 18940 0
119 20241209 191100 956965950 18940 18940 18940 18940 0
120 20241209 191000 956965950 18940 18940 18940 18940 0
121 20241209 190900 956965950 18940 18940 18940 18940 0
122 20241209 190800 956965950 18940 18940 18940 18940 963
123 20241209 190700 956965950 18940 18940 18940 18940 0
124 20241209 190600 956965950 18940 18940 18940 18940 0
125 20241209 190500 956965950 18940 18940 18940 18940 0
126 20241209 190400 956965950 18940 18940 18940 18940 0
127 20241209 190300 956965950 18940 18940 18940 18940 0
128 20241209 190200 956965950 18940 18940 18940 18940 0
129 20241209 190100 956965950 18940 18940 18940 18940 0
130 20241209 190000 956965950 18940 18940 18940 18940 0
131 20241209 185900 956965950 18940 18940 18940 18940 0
132 20241209 185800 956965950 18940 18940 18940 18940 0
133 20241209 185700 956965950 18940 18940 18940 18940 0
134 20241209 185600 956965950 18940 18940 18940 18940 0
135 20241209 185500 956965950 18940 18940 18940 18940 0
136 20241209 185400 956965950 18940 18940 18940 18940 0
137 20241209 185300 956965950 18940 18940 18940 18940 0
138 20241209 185200 956965950 18940 18940 18940 18940 0
139 20241209 185100 956965950 18940 18940 18940 18940 0
140 20241209 185000 956965950 18940 18940 18940 18940 0
141 20241209 184900 956965950 18940 18940 18940 18940 0
142 20241209 184800 956965950 18940 18940 18940 18940 0
143 20241209 184700 956965950 18940 18940 18940 18940 0
144 20241209 184600 956965950 18940 18940 18940 18940 0
145 20241209 184500 956965950 18940 18940 18940 18940 0
146 20241209 184400 956965950 18940 18940 18940 18940 0
147 20241209 184300 956965950 18940 18940 18940 18940 0
148 20241209 184200 956965950 18940 18940 18940 18940 0
149 20241209 184100 956965950 18940 18940 18940 18940 0
150 20241209 184000 956965950 18940 18940 18940 18940 0
151 20241209 183900 956965950 18940 18940 18940 18940 0
152 20241209 183800 956965950 18940 18940 18940 18940 963
153 20241209 183700 956965950 18940 18940 18940 18940 0
154 20241209 183600 956965950 18940 18940 18940 18940 0
155 20241209 183500 956965950 18940 18940 18940 18940 0
156 20241209 183400 956965950 18940 18940 18940 18940 0
157 20241209 183300 956965950 18940 18940 18940 18940 0
158 20241209 183200 956965950 18940 18940 18940 18940 0
159 20241209 183100 956965950 18940 18940 18940 18940 0
160 20241209 183000 956965950 18940 18940 18940 18940 0
161 20241209 182900 956965950 18940 18940 18940 18940 0
162 20241209 182800 956965950 18940 18940 18940 18940 0
163 20241209 182700 956965950 18940 18940 18940 18940 0
164 20241209 182600 956965950 18940 18940 18940 18940 0
165 20241209 182500 956965950 18940 18940 18940 18940 0
166 20241209 182400 956965950 18940 18940 18940 18940 0
167 20241209 182300 956965950 18940 18940 18940 18940 0
168 20241209 182200 956965950 18940 18940 18940 18940 0
169 20241209 182100 956965950 18940 18940 18940 18940 0
170 20241209 182000 956965950 18940 18940 18940 18940 0
171 20241209 181900 956965950 18940 18940 18940 18940 0
172 20241209 181800 956965950 18940 18940 18940 18940 0
173 20241209 181700 956965950 18940 18940 18940 18940 0
174 20241209 181600 956965950 18940 18940 18940 18940 0
175 20241209 181500 956965950 18940 18940 18940 18940 0
176 20241209 181400 956965950 18940 18940 18940 18940 0
177 20241209 181300 956965950 18940 18940 18940 18940 0
178 20241209 181200 956965950 18940 18940 18940 18940 0
179 20241209 181100 956965950 18940 18940 18940 18940 0
180 20241209 181000 956965950 18940 18940 18940 18940 0
181 20241209 180900 956965950 18940 18940 18940 18940 0
182 20241209 180800 956965950 18940 18940 18940 18940 963
183 20241209 180700 956965950 18940 18940 18940 18940 0
184 20241209 180600 956965950 18940 18940 18940 18940 0
185 20241209 180500 956965950 18940 18940 18940 18940 0
186 20241209 180400 956965950 18940 18940 18940 18940 0
187 20241209 180300 956965950 18940 18940 18940 18940 0
188 20241209 180200 956965950 18940 18940 18940 18940 0
189 20241209 180100 956965950 18940 18940 18940 18940 0
190 20241209 180000 956965950 18940 18940 18940 18940 0
191 20241209 175900 956965950 18940 18940 18940 18940 0
192 20241209 175800 956965950 18940 18940 18940 18940 0
193 20241209 175700 956965950 18940 18940 18940 18940 0
194 20241209 175600 956965950 18940 18940 18940 18940 0
195 20241209 175500 956965950 18940 18940 18940 18940 0
196 20241209 175400 956965950 18940 18940 18940 18940 0
197 20241209 175300 956965950 18940 18940 18940 18940 0
198 20241209 175200 956965950 18940 18940 18940 18940 0
199 20241209 175100 956965950 18940 18940 18940 18940 0
200 20241209 175000 956965950 18940 18940 18940 18940 0
201 20241209 174900 956965950 18940 18940 18940 18940 0
202 20241209 174800 956965950 18940 18940 18940 18940 0
203 20241209 174700 956965950 18940 18940 18940 18940 0
204 20241209 174600 956965950 18940 18940 18940 18940 0
205 20241209 174500 956965950 18940 18940 18940 18940 0
206 20241209 174400 956965950 18940 18940 18940 18940 0
207 20241209 174300 956965950 18940 18940 18940 18940 0
208 20241209 174200 956965950 18940 18940 18940 18940 0
209 20241209 174100 956965950 18940 18940 18940 18940 0
210 20241209 174000 956965950 18940 18940 18940 18940 0
211 20241209 173900 956965950 18940 18940 18940 18940 0
212 20241209 173800 956965950 18940 18940 18940 18940 963
213 20241209 173700 956965950 18940 18940 18940 18940 0
214 20241209 173600 956965950 18940 18940 18940 18940 0
215 20241209 173500 956965950 18940 18940 18940 18940 0
216 20241209 173400 956965950 18940 18940 18940 18940 0
217 20241209 173300 956965950 18940 18940 18940 18940 0
218 20241209 173200 956965950 18940 18940 18940 18940 0
219 20241209 173100 956965950 18940 18940 18940 18940 0
220 20241209 173000 956965950 18940 18940 18940 18940 0
221 20241209 172900 956965950 18940 18940 18940 18940 0
222 20241209 172800 956965950 18940 18940 18940 18940 0
223 20241209 172700 956965950 18940 18940 18940 18940 0
224 20241209 172600 956965950 18940 18940 18940 18940 0
225 20241209 172500 956965950 18940 18940 18940 18940 0
226 20241209 172400 956965950 18940 18940 18940 18940 0
227 20241209 172300 956965950 18940 18940 18940 18940 0
228 20241209 172200 956965950 18940 18940 18940 18940 0
229 20241209 172100 956965950 18940 18940 18940 18940 0
230 20241209 172000 956965950 18940 18940 18940 18940 0
231 20241209 171900 956965950 18940 18940 18940 18940 0
232 20241209 171800 956965950 18940 18940 18940 18940 0
233 20241209 171700 956965950 18940 18940 18940 18940 0
234 20241209 171600 956965950 18940 18940 18940 18940 0
235 20241209 171500 956965950 18940 18940 18940 18940 0
236 20241209 171400 956965950 18940 18940 18940 18940 0
237 20241209 171300 956965950 18940 18940 18940 18940 0
238 20241209 171200 956965950 18940 18940 18940 18940 0
239 20241209 171100 956965950 18940 18940 18940 18940 0
240 20241209 171000 956965950 18940 18940 18940 18940 0
241 20241209 170900 956965950 18940 18940 18940 18940 0
242 20241209 170800 956965950 18940 18940 18940 18940 963
243 20241209 170700 956965950 18940 18940 18940 18940 0
244 20241209 170600 956965950 18940 18940 18940 18940 0
245 20241209 170500 956965950 18940 18940 18940 18940 0
246 20241209 170400 956965950 18940 18940 18940 18940 0
247 20241209 170300 956965950 18940 18940 18940 18940 0
248 20241209 170200 956965950 18940 18940 18940 18940 0
249 20241209 170100 956965950 18940 18940 18940 18940 0
250 20241209 170000 956965950 18940 18940 18940 18940 0
251 20241209 165900 956965950 18940 18940 18940 18940 0
252 20241209 165800 956965950 18940 18940 18940 18940 0
253 20241209 165700 956965950 18940 18940 18940 18940 0
254 20241209 165600 956965950 18940 18940 18940 18940 0
255 20241209 165500 956965950 18940 18940 18940 18940 0
256 20241209 165400 956965950 18940 18940 18940 18940 0
257 20241209 165300 956965950 18940 18940 18940 18940 0
258 20241209 165200 956965950 18940 18940 18940 18940 0
259 20241209 165100 956965950 18940 18940 18940 18940 0
260 20241209 165000 956965950 18940 18940 18940 18940 0
261 20241209 164900 956965950 18940 18940 18940 18940 0
262 20241209 164800 956965950 18940 18940 18940 18940 0
263 20241209 164700 956965950 18940 18940 18940 18940 0
264 20241209 164600 956965950 18940 18940 18940 18940 0
265 20241209 164500 956965950 18940 18940 18940 18940 0
266 20241209 164400 956965950 18940 18940 18940 18940 0
267 20241209 164300 956965950 18940 18940 18940 18940 0
268 20241209 164200 956965950 18940 18940 18940 18940 0
269 20241209 164100 956965950 18940 18940 18940 18940 0
270 20241209 164000 956965950 18940 18940 18940 18940 0
271 20241209 163900 956965950 18940 18940 18940 18940 0
272 20241209 163800 956965950 18940 18940 18940 18940 963
273 20241209 163700 956965950 18940 18940 18940 18940 0
274 20241209 163600 956965950 18940 18940 18940 18940 0
275 20241209 163500 956965950 18940 18940 18940 18940 0
276 20241209 163400 956965950 18940 18940 18940 18940 0
277 20241209 163300 956965950 18940 18940 18940 18940 0
278 20241209 163200 956965950 18940 18940 18940 18940 0
279 20241209 163100 956965950 18940 18940 18940 18940 0
280 20241209 163000 956965950 18940 18940 18940 18940 0
281 20241209 162900 956965950 18940 18940 18940 18940 0
282 20241209 162800 956965950 18940 18940 18940 18940 0
283 20241209 162700 956965950 18940 18940 18940 18940 0
284 20241209 162600 956965950 18940 18940 18940 18940 0
285 20241209 162500 956965950 18940 18940 18940 18940 0
286 20241209 162400 956965950 18940 18940 18940 18940 0
287 20241209 162300 956965950 18940 18940 18940 18940 0
288 20241209 162200 956965950 18940 18940 18940 18940 0
289 20241209 162100 956965950 18940 18940 18940 18940 0
290 20241209 162000 956965950 18940 18940 18940 18940 0
291 20241209 161900 956965950 18940 18940 18940 18940 0
292 20241209 161800 956965950 18940 18940 18940 18940 0
293 20241209 161700 956965950 18940 18940 18940 18940 0
294 20241209 161600 956965950 18940 18940 18940 18940 0
295 20241209 161500 956965950 18940 18940 18940 18940 0
296 20241209 161400 956965950 18940 18940 18940 18940 0
297 20241209 161300 956965950 18940 18940 18940 18940 0
298 20241209 161200 956965950 18940 18940 18940 18940 0
299 20241209 161100 956965950 18940 18940 18940 18940 0
300 20241209 161000 956965950 18940 18940 18940 18940 0
301 20241209 160900 956965950 18940 18940 18940 18940 0
302 20241209 160800 956965950 18940 18940 18940 18940 963
303 20241209 160700 956965950 18940 18940 18940 18940 0
304 20241209 160600 956965950 18940 18940 18940 18940 0
305 20241209 160500 956965950 18940 18940 18940 18940 0
306 20241209 160400 956965950 18940 18940 18940 18940 0
307 20241209 160300 956965950 18940 18940 18940 18940 0
308 20241209 160200 956965950 18940 18940 18940 18940 0
309 20241209 160100 956965950 18940 18940 18940 18940 0
310 20241209 160000 956965950 18940 18940 18940 18940 0
311 20241209 155900 956965950 18940 18940 18940 18940 0
312 20241209 155800 956965950 18940 18940 18940 18940 0
313 20241209 155700 956965950 18940 18940 18940 18940 0
314 20241209 155600 956965950 18940 18940 18940 18940 0
315 20241209 155500 956965950 18940 18940 18940 18940 0
316 20241209 155400 956965950 18940 18940 18940 18940 0
317 20241209 155300 956965950 18940 18940 18940 18940 0
318 20241209 155200 956965950 18940 18940 18940 18940 0
319 20241209 155100 956965950 18940 18940 18940 18940 0
320 20241209 155000 956965950 18940 18940 18940 18940 0
321 20241209 154900 956965950 18940 18940 18940 18940 0
322 20241209 154800 956965950 18940 18940 18940 18940 0
323 20241209 154700 956965950 18940 18940 18940 18940 0
324 20241209 154600 956965950 18940 18940 18940 18940 0
325 20241209 154500 956965950 18940 18940 18940 18940 0
326 20241209 154400 956965950 18940 18940 18940 18940 0
327 20241209 154300 956965950 18940 18940 18940 18940 0
328 20241209 154200 956965950 18940 18940 18940 18940 0
329 20241209 154100 956965950 18940 18940 18940 18940 0
330 20241209 154000 956965950 18940 18940 18940 18940 0
331 20241209 153900 956965950 18940 18940 18940 18940 0
332 20241209 153800 956965950 18940 18940 18940 18940 963
333 20241209 153700 956965950 18940 18940 18940 18940 0
334 20241209 153600 956965950 18940 18940 18940 18940 0
335 20241209 153500 956965950 18940 18940 18940 18940 0
336 20241209 153400 956965950 18940 18940 18940 18940 0
337 20241209 153300 956965950 18940 18940 18940 18940 0
338 20241209 153200 956965950 18940 18940 18940 18940 0
339 20241209 153100 956965950 18940 18940 18940 18940 0
340 20241209 153000 956965950 18940 18940 18940 18940 963
341 20241209 152900 938726730 19020 19020 19020 19020 0
342 20241209 152800 938726730 19020 19020 19020 19020 0
343 20241209 152700 938726730 19020 19020 19020 19020 0
344 20241209 152600 938726730 19020 19020 19020 19020 0
345 20241209 152500 938726730 19020 19020 19020 19020 0
346 20241209 152400 938726730 19020 19020 19020 19020 0
347 20241209 152300 938726730 19020 19020 19020 19020 0
348 20241209 152200 938726730 19020 19020 19020 19020 0
349 20241209 152100 938726730 19020 19020 19020 19020 0
350 20241209 152000 938726730 19020 19020 19020 19020 0
351 20241209 151900 938726730 19020 19040 19040 19020 232
352 20241209 151800 934311640 19040 19050 19050 19040 106
353 20241209 151700 932292680 19060 19050 19060 19050 97
354 20241209 151600 930444690 19060 19060 19060 19060 126
355 20241209 151500 928043130 19070 19060 19070 19060 79
356 20241209 151400 926537380 19060 19070 19070 19060 89
357 20241209 151300 924840480 19070 19070 19070 19070 11
358 20241209 151200 924630710 19070 19070 19070 19070 21
359 20241209 151100 924230240 19070 19070 19070 19070 146
360 20241209 151000 921446020 19070 19070 19070 19070 60
361 20241209 150900 920301820 19070 19080 19080 19070 25
362 20241209 150800 919824900 19080 19090 19090 19080 83
363 20241209 150700 918240740 19080 19080 19080 19080 0
364 20241209 150600 918240740 19080 19080 19090 19080 119
365 20241209 150500 915970150 19090 19090 19090 19090 30
366 20241209 150400 915397450 19090 19090 19090 19090 1
367 20241209 150300 915378360 19080 19080 19080 19080 0
368 20241209 150200 915378360 19080 19090 19090 19080 7
369 20241209 150100 915244770 19080 19090 19090 19080 90
370 20241209 150000 913527230 19100 19100 19100 19100 40
371 20241209 145900 912763230 19090 19090 19090 19090 6
372 20241209 145800 912648690 19090 19080 19090 19080 10
373 20241209 145700 912457810 19080 19080 19090 19080 103
374 20241209 145600 910492530 19150 19070 19150 19070 125
375 20241209 145500 908108600 19070 19170 19180 19060 1772
376 20241209 145400 874239350 19180 19180 19180 19180 5
377 20241209 145300 874143450 19180 19180 19180 19180 75
378 20241209 145200 872704950 19180 19180 19180 19180 0
379 20241209 145100 872704950 19180 19190 19200 19180 49
380 20241209 145000 871765040 19190 19190 19190 19190 48
381 20241209 144900 870843920 19190 19190 19190 19190 34
382 20241209 144800 870191460 19190 19190 19190 19190 0
383 20241209 144700 870191460 19190 19170 19190 19170 80
384 20241209 144600 868657290 19160 19130 19160 19130 83
385 20241209 144500 867068390 19140 19140 19140 19140 100
386 20241209 144400 865154390 19140 19140 19140 19140 2
387 20241209 144300 865116110 19130 19130 19130 19130 0
388 20241209 144200 865116110 19130 19130 19130 19130 19
389 20241209 144100 864752640 19120 19140 19140 19110 152
390 20241209 144000 861845640 19140 19140 19140 19140 14
391 20241209 143900 861577680 19130 19130 19130 19130 0
392 20241209 143800 861577680 19130 19130 19130 19130 10
393 20241209 143700 861386380 19130 19130 19130 19130 0
394 20241209 143600 861386380 19130 19140 19140 19130 159
395 20241209 143500 858344490 19140 19150 19150 19130 303
396 20241209 143400 852547230 19150 19150 19150 19150 1
397 20241209 143300 852528080 19150 19150 19150 19150 9
398 20241209 143200 852355730 19150 19150 19150 19140 10
399 20241209 143100 852164240 19150 19150 19150 19150 23
400 20241209 143000 851723790 19140 19130 19140 19130 26
401 20241209 142900 851226290 19130 19160 19160 19130 332
402 20241209 142800 844874060 19170 19160 19170 19160 50
403 20241209 142700 843915880 19160 19160 19160 19160 9
404 20241209 142600 843743440 19160 19160 19160 19160 2
405 20241209 142500 843705120 19160 19160 19160 19160 9
406 20241209 142400 843532680 19160 19160 19160 19160 0
407 20241209 142300 843532680 19160 19160 19160 19160 8
408 20241209 142200 843379400 19160 19160 19160 19160 8
409 20241209 142100 843226120 19160 19150 19160 19150 36
410 20241209 142000 842536660 19150 19140 19150 19140 115
411 20241209 141900 840335500 19150 19140 19150 19130 236
412 20241209 141800 835818160 19150 19150 19150 19150 8
413 20241209 141700 835664960 19150 19150 19150 19150 8
414 20241209 141600 835511760 19140 19140 19140 19140 0
415 20241209 141500 835511760 19140 19160 19160 19140 89
416 20241209 141400 833807550 19150 19150 19150 19150 280
417 20241209 141300 828445550 19160 19160 19160 19160 8
418 20241209 141200 828292270 19160 19160 19160 19160 9
419 20241209 141100 828119830 19160 19160 19160 19160 100
420 20241209 141000 826203830 19160 19160 19160 19160 29
421 20241209 140900 825648190 19160 19150 19160 19150 2
422 20241209 140800 825609880 19160 19160 19160 19150 121
423 20241209 140700 823291980 19170 19170 19170 19170 10
424 20241209 140600 823100280 19170 19170 19170 19170 0
425 20241209 140500 823100280 19170 19170 19170 19170 9
426 20241209 140400 822927750 19170 19170 19170 19170 8
427 20241209 140300 822774390 19170 19170 19170 19170 1
428 20241209 140200 822755220 19170 19170 19170 19170 14
429 20241209 140100 822486840 19170 19170 19170 19170 0
430 20241209 140000 822486840 19170 19170 19170 19170 11
431 20241209 135900 822275970 19170 19170 19170 19170 8
432 20241209 135800 822122610 19160 19160 19160 19160 0
433 20241209 135700 822122610 19160 19180 19180 19160 31
434 20241209 135600 821528370 19180 19190 19190 19180 13
435 20241209 135500 821278950 19190 19190 19190 19190 9
436 20241209 135400 821106240 19190 19190 19190 19190 8
437 20241209 135300 820952720 19190 19190 19190 19190 0
438 20241209 135200 820952720 19190 19190 19190 19190 8
439 20241209 135100 820799200 19190 19180 19200 19180 65
440 20241209 135000 819551980 19180 19180 19180 19180 9
441 20241209 134900 819379360 19180 19180 19180 19180 8
442 20241209 134800 819225920 19180 19180 19180 19180 5
443 20241209 134700 819130020 19180 19180 19180 19180 13
444 20241209 134600 818880680 19170 19160 19170 19160 28
445 20241209 134500 818344190 19160 19160 19160 19160 15
446 20241209 134400 818056790 19160 19160 19160 19160 119
447 20241209 134300 815776750 19160 19160 19160 19160 51
448 20241209 134200 814799590 19160 19160 19160 19160 9
449 20241209 134100 814627150 19160 19160 19160 19160 1
450 20241209 134000 814607990 19160 19160 19160 19150 100
451 20241209 133900 812692360 19160 19160 19160 19160 11
452 20241209 133800 812481600 19160 19160 19160 19160 0
453 20241209 133700 812481600 19160 19160 19160 19160 13
454 20241209 133600 812232520 19160 19160 19160 19160 9
455 20241209 133500 812060080 19160 19160 19160 19160 45
456 20241209 133400 811197880 19160 19160 19160 19160 180
457 20241209 133300 807749080 19160 19160 19160 19160 15
458 20241209 133200 807461680 19160 19160 19160 19160 9
459 20241209 133100 807289240 19160 19160 19160 19160 12
460 20241209 133000 807059320 19160 19160 19160 19160 4
461 20241209 132900 806982680 19160 19160 19160 19160 16
462 20241209 132800 806676120 19160 19160 19160 19160 0
463 20241209 132700 806676120 19160 19180 19180 19150 109
464 20241209 132600 804588530 19190 19200 19200 19190 12
465 20241209 132500 804358160 19200 19220 19220 19200 3
466 20241209 132400 804300530 19170 19170 19170 19170 44
467 20241209 132300 803457050 19170 19160 19170 19160 2
468 20241209 132200 803418720 19170 19180 19180 19170 13
469 20241209 132100 803169460 19190 19190 19190 19190 1
470 20241209 132000 803150270 19180 19200 19200 19180 20
471 20241209 131900 802766460 19180 19180 19180 19180 46
472 20241209 131800 801884180 19230 19230 19230 19230 0
473 20241209 131700 801884180 19230 19240 19240 19230 209
474 20241209 131600 797864070 19250 19260 19260 19250 319
475 20241209 131500 791721270 19270 19110 19270 19110 390
476 20241209 131400 784249700 19100 19100 19100 19100 0
477 20241209 131300 784249700 19100 19090 19110 19080 473
478 20241209 131200 775218410 19080 19090 19090 19080 192
479 20241209 131100 771553390 19090 19100 19110 19090 64
480 20241209 131000 770331160 19100 19120 19120 19100 286
481 20241209 130900 764863730 19120 19150 19150 19120 79
482 20241209 130800 763352150 19150 19210 19210 19150 371
483 20241209 130700 756239730 19250 19230 19250 19190 361
484 20241209 130600 749304310 19220 19260 19260 19220 1895
485 20241209 130500 712833170 19250 19270 19280 19250 701
486 20241209 130400 699331600 19280 19300 19300 19270 175
487 20241209 130300 695955480 19300 19300 19300 19300 34
488 20241209 130200 695299280 19310 19310 19310 19310 2
489 20241209 130100 695260660 19310 19310 19310 19310 4
490 20241209 130000 695183420 19310 19330 19330 19300 242
491 20241209 125900 690510040 19340 19340 19340 19340 0
492 20241209 125800 690510040 19340 19340 19340 19340 1
493 20241209 125700 690490700 19330 19330 19330 19330 2
494 20241209 125600 690452040 19330 19330 19330 19330 2
495 20241209 125500 690413380 19330 19380 19380 19330 119
496 20241209 125400 688111890 19340 19340 19340 19340 0
497 20241209 125300 688111890 19340 19340 19340 19340 3
498 20241209 125200 688053870 19330 19330 19330 19330 0
499 20241209 125100 688053870 19330 19330 19330 19330 0
500 20241209 125000 688053870 19330 19330 19330 19330 1
501 20241209 124900 688034540 19330 19330 19330 19330 2
502 20241209 124800 687995880 19340 19340 19340 19340 1
503 20241209 124700 687976540 19330 19330 19330 19330 19
504 20241209 124600 687609270 19330 19340 19340 19330 36
505 20241209 124500 686913090 19330 19330 19330 19330 0
506 20241209 124400 686913090 19330 19330 19330 19330 15
507 20241209 124300 686623140 19340 19340 19340 19340 2
508 20241209 124200 686584460 19340 19340 19340 19340 2
509 20241209 124100 686545780 19340 19340 19340 19340 38
510 20241209 124000 685810860 19340 19340 19340 19340 0
511 20241209 123900 685810860 19340 19340 19340 19340 1
512 20241209 123800 685791520 19340 19340 19340 19340 0
513 20241209 123700 685791520 19340 19340 19340 19340 2
514 20241209 123600 685752840 19340 19340 19340 19340 1
515 20241209 123500 685733500 19340 19340 19340 19340 0
516 20241209 123400 685733500 19340 19340 19340 19340 2
517 20241209 123300 685694820 19330 19330 19330 19330 0
518 20241209 123200 685694820 19330 19330 19330 19330 0
519 20241209 123100 685694820 19330 19330 19330 19330 0
520 20241209 123000 685694820 19330 19330 19330 19330 2
521 20241209 122900 685656160 19330 19330 19330 19330 1
522 20241209 122800 685636830 19320 19370 19370 19320 8
523 20241209 122700 685482220 19340 19350 19370 19330 41
524 20241209 122600 684689240 19360 19360 19360 19360 1
525 20241209 122500 684669880 19350 19310 19350 19310 11
526 20241209 122400 684457400 19310 19310 19310 19310 2
527 20241209 122300 684418780 19320 19320 19320 19320 0
528 20241209 122200 684418780 19320 19280 19320 19280 1212
529 20241209 122100 661031910 19280 19280 19280 19280 5
530 20241209 122000 660935510 19270 19290 19290 19270 31
531 20241209 121900 660338120 19290 19290 19290 19290 1
532 20241209 121800 660318830 19260 19260 19260 19260 0
533 20241209 121700 660318830 19260 19260 19260 19260 0
534 20241209 121600 660318830 19260 19280 19280 19260 120
535 20241209 121500 658007090 19290 19290 19290 19290 1
536 20241209 121400 657987800 19290 19290 19290 19290 2
537 20241209 121300 657949220 19290 19290 19290 19290 0
538 20241209 121200 657949220 19290 19290 19290 19290 0
539 20241209 121100 657949220 19290 19290 19290 19290 0
540 20241209 121000 657949220 19290 19290 19290 19290 0
541 20241209 120900 657949220 19290 19290 19290 19290 2
542 20241209 120800 657910640 19290 19290 19290 19290 0
543 20241209 120700 657910640 19290 19290 19290 19290 0
544 20241209 120600 657910640 19290 19290 19290 19290 16
545 20241209 120500 657602000 19290 19290 19290 19290 2
546 20241209 120400 657563420 19290 19290 19290 19290 50
547 20241209 120300 656598920 19290 19290 19290 19290 83
548 20241209 120200 654997850 19280 19280 19280 19280 12
549 20241209 120100 654766490 19260 19260 19260 19260 0
550 20241209 120000 654766490 19260 19290 19290 19260 171
551 20241209 115900 651473000 19280 19280 19280 19280 200
552 20241209 115800 647617000 19260 19260 19260 19260 0
553 20241209 115700 647617000 19260 19260 19260 19260 0
554 20241209 115600 647617000 19260 19260 19260 19260 9
555 20241209 115500 647443660 19280 19280 19280 19280 132
556 20241209 115400 644898700 19260 19260 19260 19260 0
557 20241209 115300 644898700 19260 19260 19260 19260 100
558 20241209 115200 642972700 19260 19260 19260 19260 215
559 20241209 115100 638831800 19260 19280 19280 19260 1053
560 20241209 115000 618541450 19280 19280 19280 19280 1
561 20241209 114900 618522170 19280 19280 19280 19280 1
562 20241209 114800 618502890 19270 19270 19270 19270 0
563 20241209 114700 618502890 19270 19280 19280 19270 66
564 20241209 114600 617230710 19290 19290 19290 19290 0
565 20241209 114500 617230710 19290 19290 19290 19290 2
566 20241209 114400 617192130 19280 19280 19280 19280 0
567 20241209 114300 617192130 19280 19280 19280 19280 0
568 20241209 114200 617192130 19280 19280 19280 19280 53
569 20241209 114100 616170290 19280 19280 19280 19280 2
570 20241209 114000 616131730 19280 19280 19280 19280 1
571 20241209 113900 616112450 19270 19280 19280 19270 129
572 20241209 113800 613626370 19280 19280 19280 19280 0
573 20241209 113700 613626370 19280 19280 19280 19280 5
574 20241209 113600 613529970 19280 19280 19280 19280 5
575 20241209 113500 613433570 19290 19290 19290 19290 2
576 20241209 113400 613394990 19290 19290 19290 19290 11
577 20241209 113300 613182800 19290 19290 19290 19290 2
578 20241209 113200 613144220 19280 19280 19280 19280 0
579 20241209 113100 613144220 19280 19280 19280 19280 4
580 20241209 113000 613067100 19280 19270 19280 19270 3
581 20241209 112900 613009270 19280 19280 19280 19280 41
582 20241209 112800 612218790 19290 19290 19290 19290 0
583 20241209 112700 612218790 19290 19290 19290 19290 0
584 20241209 112600 612218790 19290 19290 19290 19290 2
585 20241209 112500 612180210 19290 19290 19290 19290 0
586 20241209 112400 612180210 19290 19290 19290 19290 0
587 20241209 112300 612180210 19290 19290 19290 19290 1
588 20241209 112200 612160920 19270 19270 19270 19270 41
589 20241209 112100 611370850 19270 19280 19280 19270 171
590 20241209 112000 608074370 19280 19280 19280 19280 103
591 20241209 111900 606088530 19280 19280 19280 19280 10
592 20241209 111800 605895730 19270 19280 19280 19270 100
593 20241209 111700 603968190 19290 19300 19300 19280 402
594 20241209 111600 596214680 19310 19310 19310 19310 2
595 20241209 111500 596176060 19310 19310 19310 19310 6
596 20241209 111400 596060200 19300 19300 19300 19300 246
597 20241209 111300 591312400 19310 19310 19310 19310 0
598 20241209 111200 591312400 19310 19310 19310 19310 30
599 20241209 111100 590733100 19310 19310 19310 19310 1
600 20241209 111000 590713790 19310 19310 19310 19310 1
601 20241209 110900 590694480 19310 19310 19310 19310 1
602 20241209 110800 590675170 19310 19310 19310 19310 4
603 20241209 110700 590597930 19310 19340 19340 19310 69
604 20241209 110600 589265050 19340 19340 19340 19340 2
605 20241209 110500 589226370 19330 19330 19330 19330 0
606 20241209 110400 589226370 19330 19370 19370 19330 685
607 20241209 110300 575973940 19380 19380 19380 19380 2
608 20241209 110200 575935180 19380 19380 19380 19370 3
609 20241209 110100 575877050 19380 19380 19380 19380 1
610 20241209 110000 575857670 19380 19380 19380 19380 0
611 20241209 105900 575857670 19380 19380 19380 19380 0
612 20241209 105800 575857670 19380 19380 19380 19380 8
613 20241209 105700 575702630 19380 19380 19380 19380 40
614 20241209 105600 574927430 19380 19380 19380 19380 2
615 20241209 105500 574888670 19380 19380 19380 19370 12
616 20241209 105400 574656120 19380 19380 19380 19380 11
617 20241209 105300 574442940 19380 19380 19380 19370 11
618 20241209 105200 574229780 19380 19380 19380 19380 9
619 20241209 105100 574055360 19380 19370 19380 19370 24
620 20241209 105000 573590460 19370 19370 19370 19370 16
621 20241209 104900 573280540 19370 19370 19380 19370 51
622 20241209 104800 572292570 19390 19360 19390 19360 208
623 20241209 104700 568264420 19350 19310 19360 19310 4288
624 20241209 104600 485377280 19310 19310 19310 19310 28
625 20241209 104500 484836600 19310 19310 19310 19310 45
626 20241209 104400 483967650 19310 19310 19310 19310 26
627 20241209 104300 483465590 19310 19310 19310 19310 25
628 20241209 104200 482982840 19310 19310 19310 19310 3
629 20241209 104100 482924910 19310 19310 19310 19310 25
630 20241209 104000 482442160 19310 19310 19310 19310 5
631 20241209 103900 482345610 19310 19310 19310 19310 0
632 20241209 103800 482345610 19310 19310 19310 19310 0
633 20241209 103700 482345610 19310 19310 19310 19310 120
634 20241209 103600 480028410 19310 19310 19310 19310 0
635 20241209 103500 480028410 19310 19310 19310 19310 0
636 20241209 103400 480028410 19310 19310 19310 19310 1
637 20241209 103300 480009100 19310 19310 19310 19310 7
638 20241209 103200 479873930 19310 19310 19310 19310 1
639 20241209 103100 479854620 19310 19310 19310 19310 4
640 20241209 103000 479777380 19310 19310 19310 19310 0
641 20241209 102900 479777380 19310 19310 19310 19310 1
642 20241209 102800 479758070 19310 19310 19310 19310 0
643 20241209 102700 479758070 19310 19310 19310 19310 18
644 20241209 102600 479410490 19310 19320 19320 19310 741
645 20241209 102500 465100030 19320 19320 19320 19320 5
646 20241209 102400 465003430 19320 19320 19320 19320 2
647 20241209 102300 464964790 19320 19320 19320 19320 0
648 20241209 102200 464964790 19320 19320 19320 19320 1
649 20241209 102100 464945470 19320 19320 19330 19320 5
650 20241209 102000 464848860 19330 19260 19350 19260 1918
651 20241209 101900 427834410 19250 19250 19250 19250 278
652 20241209 101800 422482910 19250 19290 19300 19250 1345
653 20241209 101700 396559580 19290 19280 19290 19280 36
654 20241209 101600 395865480 19300 19280 19300 19280 330
655 20241209 101500 389497070 19280 19280 19280 19280 1000
656 20241209 101400 370217070 19280 19280 19290 19280 99
657 20241209 101300 368308340 19270 19300 19310 19270 771
658 20241209 101200 353429450 19300 19320 19320 19300 170
659 20241209 101100 350146310 19320 19380 19380 19320 1374
660 20241209 101000 323560580 19390 19380 19390 19380 4
661 20241209 100900 323483050 19380 19380 19380 19380 10
662 20241209 100800 323289250 19390 19390 19390 19390 2
663 20241209 100700 323250470 19390 19380 19390 19380 75
664 20241209 100600 321796850 19380 19380 19380 19380 41
665 20241209 100500 321002270 19390 19390 19390 19380 106
666 20241209 100400 318947930 19380 19380 19380 19380 158
667 20241209 100300 315885890 19380 19380 19380 19380 5
668 20241209 100200 315788990 19370 19370 19370 19370 0
669 20241209 100100 315788990 19370 19380 19380 19370 19
670 20241209 100000 315420950 19390 19380 19390 19380 9
671 20241209 095900 315246500 19400 19380 19400 19370 90
672 20241209 095800 313500880 19370 19390 19400 19360 354
673 20241209 095700 306643270 19390 19390 19390 19390 4
674 20241209 095600 306565710 19380 19380 19380 19380 15
675 20241209 095500 306275010 19370 19370 19370 19370 4
676 20241209 095400 306197530 19370 19370 19370 19370 15
677 20241209 095300 305906980 19370 19370 19370 19370 18
678 20241209 095200 305558320 19370 19370 19370 19370 6
679 20241209 095100 305442100 19370 19370 19370 19370 20
680 20241209 095000 305054700 19370 19360 19370 19360 45
681 20241209 094900 304183450 19360 19360 19380 19320 16
682 20241209 094800 303873750 19330 19300 19330 19290 1012
683 20241209 094700 284326760 19330 19300 19330 19300 22
684 20241209 094600 283901590 19330 19270 19330 19270 2718
685 20241209 094500 231470270 19270 19270 19270 19270 4
686 20241209 094400 231393190 19270 19270 19290 19270 281
687 20241209 094300 225973180 19270 19260 19270 19260 3
688 20241209 094200 225915390 19280 19260 19280 19260 330
689 20241209 094100 219557250 19260 19260 19270 19260 423
690 20241209 094000 211409310 19260 19320 19320 19240 1477
691 20241209 093900 182924930 19330 19320 19330 19320 622
692 20241209 093800 170903790 19320 19310 19320 19300 585
693 20241209 093700 159607350 19310 19330 19330 19310 153
694 20241209 093600 156652190 19340 19340 19340 19340 85
695 20241209 093500 155008290 19340 19350 19350 19330 14
696 20241209 093400 154737480 19350 19400 19400 19350 58
697 20241209 093300 153614600 19400 19400 19400 19380 105
698 20241209 093200 151577750 19400 19400 19400 19400 0
699 20241209 093100 151577750 19400 19410 19410 19390 306
700 20241209 093000 145639870 19410 19450 19450 19410 42
701 20241209 092900 144823690 19460 19470 19470 19460 14
702 20241209 092800 144551230 19470 19470 19470 19470 20
703 20241209 092700 144161830 19460 19450 19460 19450 19
704 20241209 092600 143792140 19450 19490 19490 19430 391
705 20241209 092500 136187140 19460 19470 19500 19450 446
706 20241209 092400 127510360 19470 19530 19540 19470 437
707 20241209 092300 118990280 19540 19560 19560 19530 336
708 20241209 092200 112421830 19560 19570 19590 19560 94
709 20241209 092100 110582310 19580 19590 19590 19570 191
710 20241209 092000 106841880 19590 19570 19600 19570 139
711 20241209 091900 104119260 19570 19600 19600 19570 40
712 20241209 091800 103336400 19570 19610 19640 19570 289
713 20241209 091700 97674850 19640 19650 19680 19590 3298
714 20241209 091600 32905960 19690 19660 19690 19650 109
715 20241209 091500 30764010 19690 19640 19700 19560 415
716 20241209 091400 22641810 19710 19730 19730 19710 3
717 20241209 091300 22582650 19730 19730 19730 19730 0
718 20241209 091200 22582650 19730 19740 19740 19730 5
719 20241209 091100 22483970 19740 19740 19740 19740 1
720 20241209 091000 22464230 19740 19740 19740 19740 0
721 20241209 090900 22464230 19740 19600 19750 19560 220
722 20241209 090800 18155340 19600 19680 19680 19560 403
723 20241209 090700 10254920 19660 19660 19660 19660 0
724 20241209 090600 10254920 19660 19810 19810 19660 32
725 20241209 090500 9625500 19810 19810 19810 19810 1
726 20241209 090400 9605690 19830 19830 19830 19830 0
727 20241209 090300 9605690 19830 19830 19830 19830 0
728 20241209 090200 9605690 19830 19830 19830 19830 1
729 20241209 090100 9585860 19660 19740 19740 19660 226
730 20241209 090000 5125060 19840 19790 19840 19740 259